Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.035 | 7.49464668094 | 0.467 | 0.528 | 0.467 | 9482 | 0.50942345 | DE |
| 4 | -0.054 | -9.71223021583 | 0.556 | 0.556 | 0.458 | 14359 | 0.49563894 | DE |
| 12 | 0.104 | 26.1306532663 | 0.398 | 0.5779999 | 0.356 | 13799 | 0.48888108 | DE |
| 26 | 0.016 | 3.29218106996 | 0.486 | 0.666 | 0.2849999 | 25154 | 0.48578999 | DE |
| 52 | 0.3195 | 175.068493151 | 0.1825 | 0.666 | 0.127 | 25237 | 0.37292863 | DE |
| 156 | 0.351 | 232.450331126 | 0.151 | 0.666 | 0.127 | 23310 | 0.3454913 | DE |
| 260 | 0.351 | 232.450331126 | 0.151 | 0.666 | 0.127 | 23310 | 0.3454913 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 0.498 | -0.03 | -5.68 | 0.528 | 0.528 | 0.488 | 19449 |
| 1732829220 | 0.528 | 0.018 | 3.53 | 0.52 | 0.528 | 0.493 | 15277 |
| 1732742820 | 0.51 | 0.011 | 2.20 | 0.5 | 0.51 | 0.495 | 10986 |
| 1732656420 | 0.499 | 0.01 | 2.04 | 0.476 | 0.499 | 0.476 | 8283 |
| 1732570020 | 0.489 | -0.008 | -1.61 | 0.496 | 0.496 | 0.489 | 5500 |
| 1732310820 | 0.497 | 0.026 | 5.52 | 0.467 | 0.497 | 0.467 | 7362 |
| 1732224420 | 0.471 | -0.022 | -4.46 | 0.489 | 0.497 | 0.471 | 22100 |
| 1732138020 | 0.493 | 0.007 | 1.44 | 0.493 | 0.493 | 0.493 | 120 |
| 1732051620 | 0.486 | -0.004 | -0.82 | 0.486 | 0.496 | 0.486 | 113994 |
| 1731965220 | 0.49 | -0.022 | -4.30 | 0.504 | 0.506 | 0.458 | 32252 |
| 1731705960 | 0.512 | -0.016 | -3.03 | 0.497 | 0.532 | 0.491 | 5886 |
| 1731619560 | 0.528 | 0.006 | 1.15 | 0.522 | 0.538 | 0.485 | 1420 |
| 1731533160 | 0.522 | 0.014 | 2.76 | 0.54 | 0.542 | 0.522 | 3520 |
| 1731446820 | 0.508 | 0 | 0.00 | 0.508 | 0.528 | 0.508 | 1926 |
| 1731360420 | 0.508 | 0.002 | 0.40 | 0.516 | 0.548 | 0.508 | 6800 |
| 1731101220 | 0.506 | 0.008 | 1.61 | 0.487 | 0.522 | 0.487 | 7312 |
| 1731014760 | 0.498 | -0.01 | -1.97 | 0.52 | 0.54 | 0.485 | 8726 |
| 1730928360 | 0.508 | 0.006 | 1.20 | 0.461 | 0.508 | 0.461 | 16800 |
| 1730841960 | 0.502 | -0.008 | -1.57 | 0.489 | 0.502 | 0.489 | 5410 |
| 1730755560 | 0.51 | -0.038 | -6.93 | 0.544 | 0.544 | 0.5 | 5700 |
| 1730496360 | 0.548 | 0.004 | 0.74 | 0.556 | 0.556 | 0.514 | 7807 |
| 1730409960 | 0.544 | -0.014 | -2.51 | 0.544 | 0.544 | 0.544 | 2150 |
| 1730323560 | 0.558 | 0.038 | 7.31 | 0.496 | 0.558 | 0.496 | 4527 |
| 1730237160 | 0.52 | -0.02 | -3.70 | 0.554 | 0.554 | 0.52 | 4545 |
| 1730150760 | 0.54 | -0.02 | -3.57 | 0.558 | 0.56 | 0.518 | 23365 |
| 1729888020 | 0.56 | 0.03 | 5.66 | 0.56 | 0.562 | 0.56 | 4500 |
| 1729801560 | 0.53 | 0.035 | 7.07 | 0.528 | 0.53 | 0.5 | 6395 |
| 1729715160 | 0.495 | -0.007 | -1.39 | 0.495 | 0.524 | 0.495 | 4000 |
| 1729628760 | 0.502 | -0.028 | -5.28 | 0.502 | 0.502 | 0.502 | 600 |
| 1729542360 | 0.53 | 0.02 | 3.92 | 0.52 | 0.53 | 0.491 | 2650 |
| 1729283160 | 0.51 | -0.014 | -2.67 | 0.494 | 0.528 | 0.494 | 13750 |
| 1729196760 | 0.524 | 0.034 | 6.94 | 0.516 | 0.524 | 0.516 | 119 |
| 1729110360 | 0.49 | 0.018 | 3.81 | 0.5 | 0.5 | 0.462 | 20432 |
| 1729023960 | 0.472 | -0.019 | -3.87 | 0.491 | 0.506 | 0.472 | 32530 |
| 1728937620 | 0.491 | -0.035 | -6.65 | 0.491 | 0.491 | 0.491 | 5250 |
| 1728678360 | 0.526 | 0.004 | 0.77 | 0.51 | 0.526 | 0.51 | 650 |
| 1728591960 | 0.522 | 0.032 | 6.53 | 0.514 | 0.522 | 0.491 | 30046 |
| 1728505560 | 0.49 | -0.02 | -3.92 | 0.499 | 0.502 | 0.49 | 50302 |
| 1728419160 | 0.51 | -0.02 | -3.77 | 0.526 | 0.54 | 0.508 | 5600 |
| 1728332760 | 0.53 | -0.012 | -2.21 | 0.528 | 0.548 | 0.528 | 16687 |
| 1728073560 | 0.542 | -0.03 | -5.24 | 0.5699999 | 0.5699999 | 0.54 | 9457 |
| 1727987220 | 0.5719999 | 0.0619999 | 12.16 | 0.544 | 0.5779999 | 0.544 | 15006 |
| 1727900820 | 0.51 | 0.014 | 2.82 | 0.51 | 0.51 | 0.51 | 20200 |
| 1727814420 | 0.496 | -0.058 | -10.47 | 0.506 | 0.536 | 0.496 | 3830 |
| 1727728020 | 0.554 | 0.052 | 10.36 | 0.508 | 0.554 | 0.508 | 1100 |
| 1727468760 | 0.502 | -0.024 | -4.56 | 0.526 | 0.526 | 0.502 | 7298 |
| 1727382360 | 0.526 | -0.002 | -0.38 | 0.526 | 0.526 | 0.504 | 35120 |
| 1727295960 | 0.528 | 0.056 | 11.86 | 0.491 | 0.528 | 0.491 | 11463 |
| 1727209560 | 0.472 | 0.013 | 2.83 | 0.472 | 0.487 | 0.45 | 12220 |
| 1727123160 | 0.459 | 0.004 | 0.88 | 0.438 | 0.459 | 0.426 | 93962 |
| 1726864020 | 0.455 | 0.031 | 7.31 | 0.455 | 0.455 | 0.455 | 1500 |
| 1726777560 | 0.424 | -0.037 | -8.03 | 0.451 | 0.461 | 0.416 | 3958 |
| 1726691220 | 0.461 | 0.012 | 2.67 | 0.463 | 0.463 | 0.45 | 6790 |
| 1726604760 | 0.449 | -0.001 | -0.22 | 0.462 | 0.462 | 0.436 | 3300 |
| 1726518420 | 0.45 | 0.03 | 7.14 | 0.45 | 0.45 | 0.45 | 1100 |
| 1726259160 | 0.42 | -0.049 | -10.45 | 0.465 | 0.465 | 0.4 | 63875 |
| 1726172760 | 0.469 | 0.05 | 11.93 | 0.4109999 | 0.469 | 0.4109999 | 4190 |
| 1726086360 | 0.419 | 0.024 | 6.08 | 0.388 | 0.419 | 0.388 | 1263 |
| 1725999960 | 0.395 | 0.039 | 10.96 | 0.38 | 0.395 | 0.38 | 4900 |
| 1725913620 | 0.356 | -0.02 | -5.32 | 0.377 | 0.377 | 0.356 | 6600 |
| 1725654360 | 0.376 | -0.022 | -5.53 | 0.398 | 0.398 | 0.371 | 5500 |
| 1725567960 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 0 |
| 1725481560 | 0.398 | 0.027 | 7.28 | 0.402 | 0.402 | 0.398 | 1550 |
| 1725395160 | 0.371 | -0.01 | -2.62 | 0.4109999 | 0.4109999 | 0.371 | 2500 |
| 1725308760 | 0.381 | -0.025 | -6.16 | 0.381 | 0.381 | 0.381 | 815 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
