Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -6.25 | 0.08 | 0.08 | 0.07 | 283909 | 0.0758076 | CS |
| 4 | -0.02 | -21.0526315789 | 0.095 | 0.1 | 0.07 | 237486 | 0.08095549 | CS |
| 12 | 0.025 | 50 | 0.05 | 0.135 | 0.045 | 1287220 | 0.07427382 | CS |
| 26 | 0.01 | 15.3846153846 | 0.065 | 0.135 | 0.045 | 610898 | 0.07375033 | CS |
| 52 | 0.025 | 50 | 0.05 | 0.135 | 0.035 | 353794 | 0.07140256 | CS |
| 156 | -0.355 | -82.5581395349 | 0.43 | 0.63 | 0.035 | 199732 | 0.14892172 | CS |
| 260 | -0.215 | -74.1379310345 | 0.29 | 0.63 | 0.035 | 177740 | 0.20881456 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 0.08 | 0.005 | 6.67 | 0.075 | 0.08 | 0.075 | 229285 |
| 1732833600 | 0.075 | 0 | 0.00 | 0.07 | 0.08 | 0.07 | 157318 |
| 1732747200 | 0.075 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 339010 |
| 1732660800 | 0.075 | 0 | 0.00 | 0.07 | 0.075 | 0.07 | 380000 |
| 1732574400 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 313931 |
| 1732315200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 131542 |
| 1732228800 | 0.08 | 0 | 0.00 | 0.085 | 0.085 | 0.075 | 112270 |
| 1732142400 | 0.08 | -0.005 | -5.88 | 0.085 | 0.085 | 0.075 | 316783 |
| 1732056000 | 0.085 | 0 | 0.00 | 0.08 | 0.085 | 0.08 | 39600 |
| 1731969600 | 0.085 | 0.01 | 13.33 | 0.08 | 0.085 | 0.075 | 246946 |
| 1731710400 | 0.075 | -0.005 | -6.25 | 0.085 | 0.085 | 0.075 | 147704 |
| 1731624000 | 0.08 | 0.005 | 6.67 | 0.075 | 0.08 | 0.075 | 174996 |
| 1731537600 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 75795 |
| 1731451200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 196500 |
| 1731364800 | 0.08 | -0.01 | -11.11 | 0.085 | 0.085 | 0.08 | 475223 |
| 1731105600 | 0.09 | -0.005 | -5.26 | 0.1 | 0.1 | 0.09 | 68138 |
| 1731019200 | 0.095 | 0.01 | 11.76 | 0.095 | 0.1 | 0.09 | 276959 |
| 1730932800 | 0.085 | 0 | 0.00 | 0.085 | 0.09 | 0.085 | 77531 |
| 1730846400 | 0.085 | 0 | 0.00 | 0.09 | 0.1 | 0.085 | 619766 |
| 1730760000 | 0.085 | -0.005 | -5.56 | 0.095 | 0.095 | 0.085 | 370423 |
| 1730497200 | 0.09 | -0.01 | -10.00 | 0.1 | 0.1 | 0.09 | 659267 |
| 1730410800 | 0.1 | -0.005 | -4.76 | 0.105 | 0.105 | 0.095 | 313689 |
| 1730324400 | 0.105 | -0.01 | -8.70 | 0.11 | 0.12 | 0.1 | 560799 |
| 1730238000 | 0.115 | 0 | 0.00 | 0.12 | 0.12 | 0.115 | 423800 |
| 1730151600 | 0.115 | -0.01 | -8.00 | 0.13 | 0.13 | 0.115 | 512891 |
| 1729892400 | 0.125 | 0.01 | 8.70 | 0.11 | 0.135 | 0.11 | 2166363 |
| 1729806000 | 0.115 | 0 | 0.00 | 0.12 | 0.12 | 0.105 | 731720 |
| 1729719600 | 0.115 | 0.005 | 4.55 | 0.115 | 0.115 | 0.105 | 298958 |
| 1729633200 | 0.11 | -0.005 | -4.35 | 0.115 | 0.125 | 0.1 | 1238163 |
| 1729546800 | 0.115 | 0.03 | 35.29 | 0.09 | 0.115 | 0.09 | 1573458 |
| 1729287600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 500453 |
| 1729201200 | 0.085 | 0 | 0.00 | 0.085 | 0.09 | 0.085 | 484500 |
| 1729114800 | 0.085 | -0.005 | -5.56 | 0.09 | 0.095 | 0.08 | 1063613 |
| 1729028400 | 0.09 | 0.015 | 20.00 | 0.08 | 0.09 | 0.075 | 1097552 |
| 1728682800 | 0.075 | -0.005 | -6.25 | 0.085 | 0.085 | 0.075 | 855975 |
| 1728596400 | 0.08 | 0.005 | 6.67 | 0.075 | 0.085 | 0.07 | 1937779 |
| 1728510000 | 0.075 | 0.005 | 7.14 | 0.07 | 0.075 | 0.07 | 1322480 |
| 1728423600 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.07 | 334981 |
| 1728337200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 224000 |
| 1728078000 | 0.075 | 0.01 | 15.38 | 0.07 | 0.075 | 0.07 | 205804 |
| 1727991600 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 910306 |
| 1727905200 | 0.07 | 0 | 0.00 | 0.07 | 0.075 | 0.07 | 502896 |
| 1727818800 | 0.07 | -0.01 | -12.50 | 0.08 | 0.08 | 0.065 | 1867121 |
| 1727732400 | 0.08 | 0 | 0.00 | 0.075 | 0.08 | 0.075 | 662706 |
| 1727473200 | 0.08 | 0 | 0.00 | 0.08 | 0.085 | 0.075 | 3282793 |
| 1727386800 | 0.08 | 0.01 | 14.29 | 0.075 | 0.08 | 0.07 | 10858975 |
| 1727300400 | 0.07 | 0.01 | 16.67 | 0.06 | 0.07 | 0.055 | 2190283 |
| 1727214000 | 0.06 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 3343609 |
| 1727127600 | 0.06 | 0 | 0.00 | 0.06 | 0.07 | 0.06 | 12657650 |
| 1726868400 | 0.06 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 15381880 |
| 1726782000 | 0.06 | 0.01 | 20.00 | 0.06 | 0.06 | 0.05 | 410390 |
| 1726695600 | 0.05 | -0.01 | -16.67 | 0.06 | 0.06 | 0.05 | 164744 |
| 1726609200 | 0.06 | -0.005 | -7.69 | 0.06 | 0.065 | 0.055 | 120540 |
| 1726522800 | 0.065 | 0.015 | 30.00 | 0.055 | 0.065 | 0.055 | 159576 |
| 1726263600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 54071 |
| 1726177200 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 65000 |
| 1726090800 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 63000 |
| 1726004400 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 502000 |
| 1725918000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 118000 |
| 1725658800 | 0.05 | -0.005 | -9.09 | 0.05 | 0.055 | 0.05 | 191000 |
| 1725572400 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 9000 |
| 1725486000 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 67602 |
| 1725399600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 91870 |
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
