Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.012 | -2.92682926829 | 0.41 | 0.41 | 0.39 | 8405 | 0.40178476 | DE |
| 4 | 0.018 | 4.73684210526 | 0.38 | 0.43 | 0.36 | 11463 | 0.39916927 | DE |
| 12 | 0 | 0 | 0.398 | 0.484 | 0.36 | 7366 | 0.40949511 | DE |
| 26 | -0.072 | -15.3191489362 | 0.47 | 0.505 | 0.36 | 6505 | 0.42932025 | DE |
| 52 | 0.148 | 59.2 | 0.25 | 0.51 | 0.244 | 5797 | 0.38581494 | DE |
| 156 | 0.094 | 30.9210526316 | 0.304 | 0.51 | 0.192 | 5741 | 0.36852384 | DE |
| 260 | 0.094 | 30.9210526316 | 0.304 | 0.51 | 0.192 | 5741 | 0.36852384 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 0.39 | -0.01 | -2.50 | 0.39 | 0.39 | 0.39 | 10000 |
| 1732570020 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1732310820 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1732224420 | 0.4 | -0.01 | -2.44 | 0.396 | 0.4 | 0.394 | 13809 |
| 1732138020 | 0.4099999 | -0.006 | -1.44 | 0.4099999 | 0.4099999 | 0.4099999 | 3000 |
| 1732051620 | 0.416 | 0 | 0.00 | 0.416 | 0.416 | 0.416 | 0 |
| 1731965220 | 0.416 | -0.004 | -0.95 | 0.416 | 0.416 | 0.416 | 4500 |
| 1731705960 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1731619560 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 20000 |
| 1731533160 | 0.42 | -0.01 | -2.33 | 0.412 | 0.42 | 0.412 | 23000 |
| 1731446820 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1731360420 | 0.43 | 0.06 | 16.22 | 0.424 | 0.43 | 0.424 | 10000 |
| 1731101160 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1731014760 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1730928360 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1730841960 | 0.37 | -0.02 | -5.13 | 0.36 | 0.37 | 0.36 | 17585 |
| 1730755560 | 0.39 | 0.028 | 7.73 | 0.39 | 0.39 | 0.39 | 5000 |
| 1730496360 | 0.362 | 0 | 0.00 | 0.362 | 0.362 | 0.362 | 6000 |
| 1730409960 | 0.362 | -0.018 | -4.74 | 0.366 | 0.366 | 0.362 | 5400 |
| 1730323560 | 0.38 | -0.032 | -7.77 | 0.38 | 0.38 | 0.372 | 17800 |
| 1730237160 | 0.412 | 0 | 0.00 | 0.412 | 0.412 | 0.412 | 0 |
| 1730150760 | 0.412 | -0.004 | -0.96 | 0.412 | 0.412 | 0.412 | 4800 |
| 1729888020 | 0.416 | 0.0060001 | 1.46 | 0.416 | 0.416 | 0.416 | 1250 |
| 1729801560 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1729715160 | 0.4099999 | -0.028 | -6.39 | 0.42 | 0.42 | 0.4099999 | 3273 |
| 1729628760 | 0.438 | 0 | 0.00 | 0.438 | 0.438 | 0.438 | 0 |
| 1729542360 | 0.438 | 0.008 | 1.86 | 0.438 | 0.438 | 0.438 | 4280 |
| 1729283160 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1729196760 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1729110360 | 0.43 | -0.036 | -7.73 | 0.43 | 0.43 | 0.43 | 2355 |
| 1729023960 | 0.466 | -0.008 | -1.69 | 0.466 | 0.466 | 0.466 | 1000 |
| 1728937620 | 0.474 | 0.004 | 0.85 | 0.472 | 0.474 | 0.472 | 4000 |
| 1728678360 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1728591960 | 0.47 | -0.014 | -2.89 | 0.47 | 0.47 | 0.47 | 1000 |
| 1728505560 | 0.484 | 0 | 0.00 | 0.484 | 0.484 | 0.484 | 0 |
| 1728419160 | 0.484 | 0 | 0.00 | 0.484 | 0.484 | 0.484 | 0 |
| 1728332760 | 0.484 | 0.058 | 13.62 | 0.484 | 0.484 | 0.484 | 4000 |
| 1728073620 | 0.426 | 0 | 0.00 | 0.426 | 0.426 | 0.426 | 0 |
| 1727987220 | 0.426 | 0 | 0.00 | 0.426 | 0.426 | 0.426 | 0 |
| 1727900820 | 0.426 | -0.036 | -7.79 | 0.426 | 0.426 | 0.426 | 1200 |
| 1727814360 | 0.462 | 0 | 0.00 | 0.462 | 0.462 | 0.462 | 0 |
| 1727727960 | 0.462 | 0 | 0.00 | 0.462 | 0.462 | 0.462 | 0 |
| 1727468760 | 0.462 | 0 | 0.00 | 0.462 | 0.462 | 0.462 | 0 |
| 1727382360 | 0.462 | 0 | 0.00 | 0.462 | 0.462 | 0.462 | 0 |
| 1727295960 | 0.462 | 0.046 | 11.06 | 0.462 | 0.462 | 0.462 | 1796 |
| 1727209560 | 0.416 | -0.054 | -11.49 | 0.416 | 0.418 | 0.414 | 29204 |
| 1727123220 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1726864020 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1726777620 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1726691220 | 0.47 | 0.0600001 | 14.63 | 0.47 | 0.47 | 0.47 | 4000 |
| 1726604760 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1726518360 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1726259160 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1726172760 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1726086360 | 0.4099999 | 0.0199999 | 5.13 | 0.4099999 | 0.4099999 | 0.4099999 | 4500 |
| 1725999960 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1725913560 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1725654360 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1725567960 | 0.39 | -0.008 | -2.01 | 0.39 | 0.39 | 0.39 | 5129 |
| 1725481560 | 0.398 | -0.024 | -5.69 | 0.398 | 0.398 | 0.398 | 1000 |
| 1725395160 | 0.422 | 0 | 0.00 | 0.422 | 0.422 | 0.422 | 0 |
| 1725308760 | 0.422 | 0.018 | 4.46 | 0.422 | 0.422 | 0.422 | 1184 |
| 1725049560 | 0.404 | -0.016 | -3.81 | 0.404 | 0.404 | 0.404 | 1200 |
| 1724914800 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1724828400 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1724742000 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
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
