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 | 0.03 | 3.7037037037 | 0.81 | 0.87 | 0.62 | 885513 | 0.73922308 | CS |
| 4 | -0.11 | -11.5789473684 | 0.95 | 1.14 | 0.62 | 994562 | 0.91384946 | CS |
| 12 | 0.6 | 250 | 0.24 | 1.26 | 0.23 | 824237 | 0.9199235 | CS |
| 26 | 0.515 | 158.461538462 | 0.325 | 1.26 | 0.23 | 423538 | 0.85894349 | CS |
| 52 | 0.52 | 162.5 | 0.32 | 1.26 | 0.23 | 287890 | 0.7313208 | CS |
| 156 | 0.25 | 42.3728813559 | 0.59 | 1.26 | 0.135 | 161667 | 0.57355687 | CS |
| 260 | 0.56 | 200 | 0.28 | 2.21 | 0.135 | 394495 | 0.75116488 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732747200 | 0.85 | 0.23 | 37.10 | 0.66 | 0.87 | 0.64 | 1322995 |
| 1732660800 | 0.62 | -0.07 | -10.14 | 0.65 | 0.67 | 0.62 | 869227 |
| 1732574400 | 0.6899999 | -0.05 | -6.76 | 0.73 | 0.74 | 0.6899999 | 402868 |
| 1732315200 | 0.74 | 0.02 | 2.78 | 0.7 | 0.75 | 0.7 | 606543 |
| 1732228800 | 0.72 | -0.09 | -11.11 | 0.81 | 0.86 | 0.71 | 1225934 |
| 1732142400 | 0.81 | -0.04 | -4.71 | 0.88 | 0.89 | 0.77 | 590934 |
| 1732056000 | 0.85 | 0.0300001 | 3.66 | 0.84 | 0.86 | 0.79 | 735007 |
| 1731969600 | 0.8199999 | -0.11 | -11.83 | 0.95 | 0.98 | 0.8199999 | 1396521 |
| 1731710400 | 0.93 | 0 | 0.00 | 0.92 | 0.94 | 0.89 | 526702 |
| 1731624000 | 0.93 | -0.05 | -5.10 | 0.97 | 0.98 | 0.92 | 528507 |
| 1731537600 | 0.98 | 0.01 | 1.03 | 0.95 | 1.07 | 0.95 | 1378213 |
| 1731451200 | 0.97 | -0.05 | -4.90 | 0.95 | 1.02 | 0.94 | 842426 |
| 1731364800 | 1.02 | 0.03 | 3.03 | 1.05 | 1.09 | 0.99 | 1299732 |
| 1731105600 | 0.99 | 0.01 | 1.02 | 0.99 | 1.01 | 0.91 | 891099 |
| 1731019200 | 0.98 | -0.09 | -8.41 | 1.03 | 1.04 | 0.92 | 1408392 |
| 1730932800 | 1.07 | 0.12 | 12.63 | 1.08 | 1.1399999 | 1.02 | 1864202 |
| 1730846400 | 0.95 | -0.02 | -2.06 | 0.99 | 0.99 | 0.94 | 687478 |
| 1730760000 | 0.97 | 0.02 | 2.11 | 0.93 | 0.97 | 0.88 | 495453 |
| 1730497200 | 0.95 | -0.08 | -7.77 | 1.01 | 1.05 | 0.92 | 1414644 |
| 1730410800 | 1.03 | 0.09 | 9.57 | 0.95 | 1.03 | 0.88 | 1404354 |
| 1730324400 | 0.94 | -0.02 | -2.08 | 0.85 | 1.06 | 0.83 | 3630519 |
| 1730238000 | 0.96 | -0.24 | -20.00 | 1.17 | 1.26 | 0.95 | 5349041 |
| 1730151600 | 1.2 | 0.58 | 93.55 | 0.7 | 1.2 | 0.7 | 12056297 |
| 1729892400 | 0.62 | 0.19 | 44.19 | 0.475 | 0.63 | 0.47 | 3089603 |
| 1729806000 | 0.43 | 0.075 | 21.13 | 0.36 | 0.44 | 0.36 | 1060052 |
| 1729719600 | 0.355 | -0.015 | -4.05 | 0.365 | 0.385 | 0.355 | 156219 |
| 1729633200 | 0.37 | -0.015 | -3.90 | 0.365 | 0.375 | 0.355 | 265980 |
| 1729546800 | 0.385 | -0.01 | -2.53 | 0.39 | 0.39 | 0.35 | 175979 |
| 1729287600 | 0.395 | 0.045 | 12.86 | 0.355 | 0.4 | 0.35 | 639254 |
| 1729201200 | 0.35 | -0.02 | -5.41 | 0.375 | 0.375 | 0.35 | 117400 |
| 1729114800 | 0.37 | 0.065 | 21.31 | 0.3 | 0.37 | 0.3 | 551072 |
| 1729028400 | 0.305 | 0.0200001 | 7.02 | 0.2849999 | 0.31 | 0.2849999 | 112721 |
| 1728682800 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.29 | 0.2849999 | 13400 |
| 1728596400 | 0.28 | -0.01 | -3.45 | 0.28 | 0.28 | 0.28 | 150 |
| 1728510000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1728423600 | 0.29 | 0 | 0.00 | 0.29 | 0.295 | 0.29 | 31500 |
| 1728337200 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.29 | 0.2849999 | 98626 |
| 1728078000 | 0.2849999 | 0.0099999 | 3.64 | 0.275 | 0.29 | 0.275 | 40000 |
| 1727991600 | 0.275 | -0.005 | -1.79 | 0.28 | 0.28 | 0.26 | 27527 |
| 1727905200 | 0.28 | -0.01 | -3.45 | 0.28 | 0.295 | 0.28 | 94000 |
| 1727818800 | 0.29 | -0.01 | -3.33 | 0.2849999 | 0.3 | 0.275 | 44500 |
| 1727732400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1727473200 | 0.3 | 0.0150001 | 5.26 | 0.29 | 0.305 | 0.2849999 | 283246 |
| 1727386800 | 0.2849999 | 0.0249999 | 9.62 | 0.26 | 0.2849999 | 0.26 | 220258 |
| 1727300400 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 9500 |
| 1727214000 | 0.26 | 0.015 | 6.12 | 0.245 | 0.26 | 0.245 | 11155 |
| 1727127600 | 0.245 | -0.01 | -3.92 | 0.255 | 0.255 | 0.245 | 49500 |
| 1726868400 | 0.255 | 0.005 | 2.00 | 0.25 | 0.255 | 0.25 | 161000 |
| 1726782000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 26000 |
| 1726695600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.245 | 40000 |
| 1726609200 | 0.25 | 0.005 | 2.04 | 0.25 | 0.255 | 0.25 | 93950 |
| 1726522800 | 0.245 | -0.01 | -3.92 | 0.25 | 0.25 | 0.245 | 62210 |
| 1726263600 | 0.255 | 0.005 | 2.00 | 0.255 | 0.255 | 0.255 | 2000 |
| 1726177200 | 0.25 | 0 | 0.00 | 0.25 | 0.255 | 0.25 | 26525 |
| 1726090800 | 0.25 | 0 | 0.00 | 0.245 | 0.25 | 0.24 | 24000 |
| 1726004400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1725918000 | 0.25 | 0.015 | 6.38 | 0.245 | 0.25 | 0.24 | 22000 |
| 1725658800 | 0.235 | -0.015 | -6.00 | 0.25 | 0.25 | 0.23 | 84570 |
| 1725572400 | 0.25 | 0.005 | 2.04 | 0.24 | 0.255 | 0.24 | 25390 |
| 1725486000 | 0.245 | -0.005 | -2.00 | 0.24 | 0.25 | 0.24 | 23600 |
| 1725399600 | 0.25 | 0 | 0.00 | 0.245 | 0.25 | 0.24 | 88101 |
| 1725054000 | 0.25 | -0.01 | -3.85 | 0.255 | 0.255 | 0.25 | 39500 |
| 1724967600 | 0.26 | 0.01 | 4.00 | 0.26 | 0.26 | 0.26 | 525 |
| 1724881200 | 0.25 | -0.015 | -5.66 | 0.255 | 0.26 | 0.25 | 133250 |
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
