Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0015 | -3.1914893617 | 0.047 | 0.049 | 0.04 | 159487 | 0.0466818 | DE |
| 4 | 0.005 | 12.3456790123 | 0.0405 | 0.049 | 0.04 | 136212 | 0.04475088 | DE |
| 12 | -0.0055 | -10.7843137255 | 0.051 | 0.0535 | 0.037 | 97369 | 0.04547904 | DE |
| 26 | -0.0085 | -15.7407407407 | 0.054 | 0.0565 | 0.0345 | 143391 | 0.04949098 | DE |
| 52 | -0.004 | -8.08080808081 | 0.0495 | 0.06 | 0.0345 | 114559 | 0.04950242 | DE |
| 156 | 0.016 | 54.2372881356 | 0.0295 | 0.06 | 0.0175 | 105188 | 0.04607174 | DE |
| 260 | 0.016 | 54.2372881356 | 0.0295 | 0.06 | 0.0175 | 105188 | 0.04607174 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 0.049 | 0 | 0.00 | 0.0485 | 0.049 | 0.0429999 | 109000 |
| 1743110820 | 0.049 | 0.002 | 4.26 | 0.0425 | 0.049 | 0.0425 | 182100 |
| 1743024420 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1742938020 | 0.047 | 0.002 | 4.44 | 0.045 | 0.047 | 0.045 | 143001 |
| 1742851620 | 0.045 | -0.0015 | -3.23 | 0.0415 | 0.047 | 0.04 | 273847 |
| 1742592420 | 0.0465 | -0.0005 | -1.06 | 0.047 | 0.047 | 0.044 | 39001 |
| 1742506020 | 0.047 | 0.005 | 11.90 | 0.0415 | 0.047 | 0.0415 | 27000 |
| 1742419620 | 0.042 | 0 | 0.00 | 0.046 | 0.046 | 0.0415 | 265995 |
| 1742333220 | 0.042 | -0.005 | -10.64 | 0.0465 | 0.0465 | 0.042 | 41000 |
| 1742246820 | 0.047 | 0.0015 | 3.30 | 0.045 | 0.047 | 0.041 | 42200 |
| 1741987620 | 0.0455 | 0.004 | 9.64 | 0.0425 | 0.0475 | 0.041 | 146220 |
| 1741901220 | 0.0415 | -0.0035 | -7.78 | 0.0425 | 0.048 | 0.0415 | 52791 |
| 1741814820 | 0.045 | 0.003 | 7.14 | 0.045 | 0.048 | 0.045 | 563715 |
| 1741728420 | 0.042 | 0.001 | 2.44 | 0.041 | 0.042 | 0.041 | 29000 |
| 1741642020 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1741382820 | 0.041 | -0.005 | -10.87 | 0.0434999 | 0.0434999 | 0.041 | 200523 |
| 1741296420 | 0.046 | 0 | 0.00 | 0.042 | 0.046 | 0.042 | 25000 |
| 1741210020 | 0.046 | 0.0055 | 13.58 | 0.047 | 0.047 | 0.0455 | 147000 |
| 1741123620 | 0.0405 | -0.005 | -10.99 | 0.0405 | 0.0405 | 0.0405 | 1000 |
| 1741037220 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
| 1740778020 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
| 1740691620 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
| 1740605220 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
| 1740518820 | 0.0455 | 0.0045 | 10.98 | 0.042 | 0.0455 | 0.042 | 61002 |
| 1740432420 | 0.041 | -0.004 | -8.89 | 0.0455 | 0.0455 | 0.041 | 147495 |
| 1740173220 | 0.045 | -0.0005 | -1.10 | 0.046 | 0.046 | 0.045 | 157000 |
| 1740086820 | 0.0455 | 0.001 | 2.25 | 0.0445 | 0.0455 | 0.04 | 292778 |
| 1740000420 | 0.0445 | -0.005 | -10.10 | 0.052 | 0.052 | 0.0445 | 14001 |
| 1739914020 | 0.0495 | 0.004 | 8.79 | 0.0465 | 0.0535 | 0.0465 | 28823 |
| 1739827620 | 0.0455 | -0.001 | -2.15 | 0.0475 | 0.048 | 0.0455 | 26000 |
| 1739568420 | 0.0465 | -0.001 | -2.11 | 0.0465 | 0.052 | 0.0465 | 69900 |
| 1739482020 | 0.0475 | -0.003 | -5.94 | 0.0475 | 0.0475 | 0.0475 | 10000 |
| 1739395620 | 0.0505 | 0 | 0.00 | 0.0505 | 0.0505 | 0.0505 | 0 |
| 1739309220 | 0.0505 | -0.0015 | -2.88 | 0.0525 | 0.0525 | 0.046 | 61000 |
| 1739222820 | 0.052 | 0.0075 | 16.85 | 0.0495 | 0.052 | 0.048 | 146355 |
| 1738963620 | 0.0445 | 0.0025 | 5.95 | 0.0445 | 0.0445 | 0.0445 | 10000 |
| 1738877220 | 0.042 | 0.0015 | 3.70 | 0.047 | 0.047 | 0.042 | 10023 |
| 1738790820 | 0.0405 | -0.0005 | -1.22 | 0.047 | 0.0475 | 0.0405 | 53981 |
| 1738704420 | 0.041 | 0 | 0.00 | 0.045 | 0.047 | 0.041 | 63461 |
| 1738618020 | 0.041 | -0.0025 | -5.75 | 0.0415 | 0.0415 | 0.037 | 318786 |
| 1738358820 | 0.0434999 | 0 | 0.00 | 0.0434999 | 0.0434999 | 0.0434999 | 0 |
| 1738272420 | 0.0434999 | -0.0065 | -13.00 | 0.05 | 0.05 | 0.0434999 | 43000 |
| 1738186020 | 0.05 | 0.006 | 13.64 | 0.044 | 0.05 | 0.044 | 440000 |
| 1738099620 | 0.044 | 0.002 | 4.76 | 0.044 | 0.044 | 0.044 | 3000 |
| 1738013220 | 0.042 | -0.005 | -10.64 | 0.048 | 0.048 | 0.042 | 65400 |
| 1737754020 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1737667620 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 285 |
| 1737581220 | 0.047 | -0.0015 | -3.09 | 0.047 | 0.047 | 0.047 | 3000 |
| 1737494820 | 0.0485 | -0.0005 | -1.02 | 0.0485 | 0.0485 | 0.0485 | 2300 |
| 1737408420 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 205000 |
| 1737149220 | 0.049 | 0.0015 | 3.16 | 0.0485 | 0.049 | 0.046 | 47743 |
| 1737062820 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 5000 |
| 1736976420 | 0.0475 | 0.0035 | 7.95 | 0.041 | 0.0475 | 0.04 | 74761 |
| 1736890020 | 0.044 | -0.0035 | -7.37 | 0.0429999 | 0.044 | 0.0425 | 70100 |
| 1736803620 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
| 1736544420 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
| 1736458020 | 0.0475 | 0 | 0.00 | 0.042 | 0.0475 | 0.042 | 11672 |
| 1736371620 | 0.0475 | 0.0025 | 5.56 | 0.0485 | 0.0485 | 0.042 | 102138 |
| 1736285220 | 0.045 | -0.006 | -11.76 | 0.045 | 0.045 | 0.045 | 38250 |
| 1736198820 | 0.0509999 | 0.0014999 | 3.03 | 0.0509999 | 0.0509999 | 0.0509999 | 3200 |
| 1735939620 | 0.0495 | -0.002 | -3.88 | 0.0509999 | 0.0515 | 0.0495 | 6235 |
| 1735853220 | 0.0515 | 0.01 | 24.10 | 0.042 | 0.0515 | 0.042 | 48400 |
| 1735594020 | 0.0415 | 0 | 0.00 | 0.0415 | 0.0415 | 0.0415 | 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
