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 | 0.0176 | 6.06896551724 | 0.29 | 0.3241 | 0.268 | 248085 | 0.28911835 | CS |
| 4 | -0.0149 | -4.62015503876 | 0.3225 | 0.374 | 0.268 | 354938 | 0.31048651 | CS |
| 12 | 0.1046 | 51.5270935961 | 0.203 | 0.423 | 0.185 | 417936 | 0.30788648 | CS |
| 26 | 0.068 | 28.3806343907 | 0.2396 | 0.423 | 0.1585 | 314222 | 0.26532247 | CS |
| 52 | 0.0409 | 15.3355830521 | 0.2667 | 0.423 | 0.1402 | 341720 | 0.23787624 | CS |
| 156 | -0.3274 | -51.5590551181 | 0.635 | 1.08 | 0.1402 | 310501 | 0.37246701 | CS |
| 260 | 0.1526 | 98.4516129032 | 0.155 | 1.22 | 0.0541 | 267661 | 0.45680512 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.3076 | 0.0064 | 2.12 | 0.314 | 0.3241 | 0.299 | 117311 |
| 1732746540 | 0.3012 | 0.0232 | 8.35 | 0.2849999 | 0.308 | 0.268 | 185045 |
| 1732660140 | 0.278 | -0.0059 | -2.08 | 0.278 | 0.2891 | 0.27505 | 136133 |
| 1732573560 | 0.2839 | -0.0151 | -5.05 | 0.29 | 0.30185 | 0.271 | 553849 |
| 1732314000 | 0.299 | 0.0039001 | 1.32 | 0.303 | 0.3098 | 0.281 | 241750 |
| 1732227900 | 0.2950999 | -0.0149 | -4.81 | 0.31 | 0.31 | 0.2901 | 254793 |
| 1732141740 | 0.31 | -0.01 | -3.13 | 0.31 | 0.3243 | 0.3043 | 113482 |
| 1732054800 | 0.32 | -0.01 | -3.03 | 0.29 | 0.33 | 0.29 | 153178 |
| 1731968640 | 0.33 | 0.0333 | 11.22 | 0.3015 | 0.34 | 0.3015 | 445153 |
| 1731709260 | 0.2967 | -0.0003 | -0.10 | 0.2775 | 0.3015 | 0.2775 | 368968 |
| 1731622800 | 0.297 | 0.0189 | 6.80 | 0.2774499 | 0.3 | 0.2732 | 486024 |
| 1731536760 | 0.2781 | -0.0204 | -6.83 | 0.295 | 0.3059 | 0.2781 | 575457 |
| 1731450480 | 0.2985 | -0.01783 | -5.64 | 0.32 | 0.32 | 0.295 | 365874 |
| 1731363600 | 0.31633 | -0.02047 | -6.08 | 0.33 | 0.336 | 0.305 | 376203 |
| 1731104400 | 0.3368 | -0.01915 | -5.38 | 0.3552 | 0.3567 | 0.3311 | 379797 |
| 1731018540 | 0.35595 | 0.03755 | 11.79 | 0.3328 | 0.37 | 0.318 | 557730 |
| 1730931600 | 0.3184 | -0.01375 | -4.14 | 0.32915 | 0.374 | 0.3025 | 717168 |
| 1730845680 | 0.33215 | 0.01017 | 3.16 | 0.3305 | 0.3346 | 0.311 | 100812 |
| 1730759160 | 0.32198 | 0.00188 | 0.59 | 0.3225 | 0.35 | 0.32 | 615091 |
| 1730496420 | 0.3201 | -0.0149 | -4.45 | 0.333 | 0.3449999 | 0.32 | 370177 |
| 1730409780 | 0.335 | -0.0326 | -8.87 | 0.3425 | 0.3552 | 0.3201 | 561132 |
| 1730323500 | 0.3676 | 0.0147 | 4.17 | 0.37 | 0.37 | 0.3335 | 379150 |
| 1730237280 | 0.3529 | 0.0044001 | 1.26 | 0.34 | 0.375 | 0.34 | 326730 |
| 1730150880 | 0.3484999 | -0.0266 | -7.09 | 0.35 | 0.37343 | 0.3454999 | 555184 |
| 1729891500 | 0.3751 | -0.0053 | -1.39 | 0.365 | 0.3896 | 0.361 | 301697 |
| 1729805160 | 0.3804 | 0.01347 | 3.67 | 0.3725 | 0.3804 | 0.36 | 332153 |
| 1729718940 | 0.36693 | -0.02537 | -6.47 | 0.3789 | 0.423 | 0.3608 | 474558 |
| 1729632300 | 0.3923 | 0.01575 | 4.18 | 0.3886 | 0.396 | 0.3612 | 536630 |
| 1729545600 | 0.37655 | 0.0068501 | 1.85 | 0.36985 | 0.4128 | 0.3653 | 791228 |
| 1729286400 | 0.3696999 | 0.0507999 | 15.93 | 0.3265 | 0.40465 | 0.32035 | 2294754 |
| 1729200000 | 0.3189 | 0.0142 | 4.66 | 0.3164 | 0.325 | 0.3 | 483892 |
| 1729113960 | 0.3047 | 0.0037 | 1.23 | 0.35 | 0.35 | 0.3035 | 454476 |
| 1729027680 | 0.301 | 0.0399 | 15.28 | 0.2849999 | 0.3064 | 0.271 | 1284660 |
| 1728941220 | 0.2611 | -0.0085 | -3.15 | 0.275 | 0.275 | 0.25 | 218422 |
| 1728681900 | 0.2696 | -0.0104 | -3.71 | 0.28345 | 0.294 | 0.262 | 186140 |
| 1728595560 | 0.28 | 0.01455 | 5.48 | 0.2725 | 0.2861 | 0.255 | 135853 |
| 1728508800 | 0.26545 | -0.00205 | -0.77 | 0.26 | 0.2725 | 0.25908 | 373951 |
| 1728422580 | 0.2675 | -0.0066 | -2.41 | 0.269 | 0.272 | 0.26 | 170395 |
| 1728336000 | 0.2741 | -0.0017 | -0.62 | 0.2814999 | 0.2814999 | 0.26375 | 387561 |
| 1728077220 | 0.2758 | 0.0058 | 2.15 | 0.2749 | 0.2892 | 0.27 | 314068 |
| 1727990760 | 0.27 | 0.0049 | 1.85 | 0.265 | 0.2836 | 0.26 | 138816 |
| 1727904000 | 0.2651 | 0.0051 | 1.96 | 0.25 | 0.2695 | 0.25 | 81217 |
| 1727818140 | 0.26 | -0.0036 | -1.37 | 0.268 | 0.27475 | 0.2403 | 272185 |
| 1727731380 | 0.2636 | 0.0066 | 2.57 | 0.2679 | 0.2679 | 0.2516 | 194096 |
| 1727472000 | 0.257 | -0.00931 | -3.50 | 0.263 | 0.2718 | 0.25 | 363560 |
| 1727386200 | 0.26631 | -0.00869 | -3.16 | 0.2777 | 0.28 | 0.2623 | 269431 |
| 1727299200 | 0.275 | -0.0049 | -1.75 | 0.2806 | 0.28243 | 0.2638499 | 238046 |
| 1727212800 | 0.2799 | 0.0127 | 4.75 | 0.279 | 0.2806 | 0.2627 | 299886 |
| 1727126940 | 0.2672 | -0.01171 | -4.20 | 0.26365 | 0.2806 | 0.2625 | 385239 |
| 1726867200 | 0.27891 | -0.00999 | -3.46 | 0.2906 | 0.2906 | 0.2753399 | 310746 |
| 1726781220 | 0.2889 | 0.0081 | 2.88 | 0.297 | 0.3 | 0.266 | 563467 |
| 1726694460 | 0.2808 | 0.0223 | 8.63 | 0.26183 | 0.2884 | 0.2577999 | 1177611 |
| 1726608240 | 0.2585 | 0.0054 | 2.13 | 0.25 | 0.2625 | 0.25 | 413953 |
| 1726521720 | 0.2531 | 0.0132 | 5.50 | 0.24 | 0.254 | 0.2368 | 604283 |
| 1726262940 | 0.2399 | 0.01567 | 6.99 | 0.230935 | 0.2476 | 0.223925 | 688925 |
| 1726176540 | 0.22423 | 0.01423 | 6.78 | 0.2122 | 0.2299 | 0.2122 | 427340 |
| 1726090140 | 0.21 | 0.019 | 9.95 | 0.19 | 0.21115 | 0.1887 | 244727 |
| 1726003500 | 0.191 | -0.0027 | -1.39 | 0.186 | 0.206 | 0.185 | 61919 |
| 1725917160 | 0.1937 | 0.009374 | 5.09 | 0.203 | 0.203 | 0.19 | 246160 |
| 1725658020 | 0.184326 | -0.016174 | -8.07 | 0.22 | 0.22 | 0.17975 | 489855 |
| 1725571440 | 0.2005 | 0.0132 | 7.05 | 0.1969 | 0.2114 | 0.19 | 515051 |
| 1725485040 | 0.1873 | -0.00045 | -0.24 | 0.1956 | 0.2003 | 0.1873 | 272051 |
| 1725398880 | 0.18775 | -0.01725 | -8.41 | 0.19 | 0.1991999 | 0.18 | 226622 |
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
