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 | 0.0024 | 9.56175298805 | 0.0251 | 0.0288 | 0.025 | 37434 | 0.02738608 | CS |
| 4 | -0.0069 | -20.0581395349 | 0.0344 | 0.0344 | 0.025 | 65863 | 0.02850733 | CS |
| 12 | 0.00102 | 3.85196374622 | 0.02648 | 0.046 | 0.025 | 53182 | 0.03322343 | CS |
| 26 | -0.0015 | -5.1724137931 | 0.029 | 0.046 | 0.0193 | 49102 | 0.03257345 | CS |
| 52 | -0.0039 | -12.4203821656 | 0.0314 | 0.046 | 0.0167 | 57390 | 0.02830389 | CS |
| 156 | -0.2025 | -88.0434782609 | 0.23 | 0.25073 | 0.0167 | 84617 | 0.10867312 | CS |
| 260 | 0.00286 | 11.6071428571 | 0.02464 | 0.269 | 0.014 | 111651 | 0.11280464 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 0.0275 | 0.0006 | 2.23 | 0.0275 | 0.0287 | 0.02708 | 27001 |
| 1732660140 | 0.0269 | -0.0006 | -2.18 | 0.0269 | 0.0269 | 0.0269 | 10025 |
| 1732573560 | 0.0275 | 0.0001 | 0.36 | 0.026 | 0.0275 | 0.026 | 20164 |
| 1732314000 | 0.0274 | -0.00034 | -1.23 | 0.0274 | 0.0274 | 0.0274 | 25000 |
| 1732227900 | 0.02774 | 0.00034 | 1.24 | 0.0288 | 0.0288 | 0.02774 | 1150 |
| 1732141740 | 0.0274 | -0.0016 | -5.52 | 0.0251 | 0.0276 | 0.025 | 130830 |
| 1732054800 | 0.029 | 0.0025 | 9.43 | 0.0276 | 0.029 | 0.025 | 205890 |
| 1731968640 | 0.0265 | -0.0071 | -21.13 | 0.0265 | 0.0292 | 0.0265 | 37470 |
| 1731709260 | 0.0336 | 0.0086 | 34.40 | 0.0336 | 0.0336 | 0.0336 | 1300 |
| 1731622800 | 0.025 | -0.005 | -16.67 | 0.0289 | 0.0289 | 0.025 | 202250 |
| 1731536760 | 0.03 | 0.0022 | 7.91 | 0.0272 | 0.03 | 0.0272 | 106215 |
| 1731450000 | 0.0278 | 0 | 0.00 | 0.0278 | 0.0278 | 0.0278 | 0 |
| 1731363600 | 0.0278 | 0 | 0.00 | 0.0278 | 0.0278 | 0.0278 | 0 |
| 1731104400 | 0.0278 | -0.0005 | -1.77 | 0.03 | 0.03 | 0.0278 | 96160 |
| 1731018540 | 0.0283 | -0.0011 | -3.74 | 0.03285 | 0.03285 | 0.0283 | 5448 |
| 1730931600 | 0.0294 | 0.00085 | 2.98 | 0.025 | 0.0294 | 0.025 | 16400 |
| 1730845680 | 0.02855 | -0.00525 | -15.53 | 0.0309 | 0.0309 | 0.025 | 59500 |
| 1730755380 | 0.0337999 | 0 | 0.00 | 0.0337999 | 0.0337999 | 0.0337999 | 0 |
| 1730496180 | 0.0337999 | 0 | 0.00 | 0.0337999 | 0.0337999 | 0.0337999 | 0 |
| 1730409780 | 0.0337999 | -0.0006 | -1.74 | 0.028 | 0.0337999 | 0.028 | 36000 |
| 1730323500 | 0.0344 | 0.0020501 | 6.34 | 0.0344 | 0.0344 | 0.0344 | 100000 |
| 1730237280 | 0.0323499 | -0.00495 | -13.27 | 0.0359 | 0.0359 | 0.03 | 70875 |
| 1730150880 | 0.0373 | -0.002 | -5.09 | 0.04 | 0.042 | 0.0373 | 75100 |
| 1729891500 | 0.0393 | 0.0029 | 7.97 | 0.03625 | 0.045 | 0.03625 | 421200 |
| 1729805160 | 0.0364 | 0.002 | 5.81 | 0.0313 | 0.03665 | 0.0313 | 46430 |
| 1729718400 | 0.0344 | 0 | 0.00 | 0.0344 | 0.0344 | 0.0344 | 0 |
| 1729632000 | 0.0344 | 0 | 0.00 | 0.0344 | 0.0344 | 0.0344 | 0 |
| 1729545600 | 0.0344 | -0.00177 | -4.89 | 0.0345 | 0.037 | 0.0344 | 5800 |
| 1729286400 | 0.03617 | 0.00127 | 3.64 | 0.0313 | 0.03617 | 0.0313 | 4756 |
| 1729200000 | 0.0349 | -0.0023 | -6.18 | 0.0313 | 0.0349 | 0.0313 | 1400 |
| 1729113960 | 0.0371999 | -0.0036 | -8.82 | 0.038 | 0.04 | 0.0371999 | 35500 |
| 1729027680 | 0.0408 | 0.0021501 | 5.56 | 0.04 | 0.0448 | 0.04 | 50000 |
| 1728941220 | 0.0386499 | -0.00135 | -3.38 | 0.040855 | 0.040855 | 0.0386499 | 30000 |
| 1728681900 | 0.04 | 0.00185 | 4.85 | 0.039 | 0.04 | 0.03872 | 40026 |
| 1728595560 | 0.03815 | -0.00185 | -4.63 | 0.03815 | 0.03815 | 0.03815 | 827 |
| 1728508800 | 0.04 | -0.006 | -13.04 | 0.037 | 0.04 | 0.037 | 17540 |
| 1728422580 | 0.046 | 0.006 | 15.00 | 0.046 | 0.046 | 0.046 | 10000 |
| 1728336000 | 0.04 | 0 | 0.00 | 0.046 | 0.046 | 0.03925 | 51531 |
| 1728077220 | 0.04 | 0.00835 | 26.38 | 0.039 | 0.0455 | 0.039 | 275295 |
| 1727990760 | 0.03165 | -0.00335 | -9.57 | 0.03165 | 0.03165 | 0.03165 | 609 |
| 1727904000 | 0.035 | 0.0056 | 19.05 | 0.0277 | 0.035 | 0.0277 | 150125 |
| 1727818140 | 0.0294 | 0.00135 | 4.81 | 0.0294 | 0.0294 | 0.0294 | 10000 |
| 1727731380 | 0.02805 | 0.000795 | 2.92 | 0.027255 | 0.0307 | 0.0259 | 35450 |
| 1727472600 | 0.027255 | 0 | 0.00 | 0.027255 | 0.027255 | 0.027255 | 0 |
| 1727386200 | 0.027255 | -0.000795 | -2.83 | 0.0273 | 0.0273 | 0.027255 | 15900 |
| 1727299200 | 0.02805 | -0.001545 | -5.22 | 0.027255 | 0.02805 | 0.027255 | 7150 |
| 1727212800 | 0.029595 | 0.002145 | 7.81 | 0.02805 | 0.02985 | 0.02805 | 7000 |
| 1727126940 | 0.02745 | -0.00325 | -10.59 | 0.03 | 0.03 | 0.02745 | 44000 |
| 1726867200 | 0.0307 | 0.0007 | 2.33 | 0.0307 | 0.0307 | 0.0307 | 5000 |
| 1726781220 | 0.03 | -0.0007 | -2.28 | 0.03 | 0.03 | 0.03 | 20033 |
| 1726694460 | 0.0307 | 0 | 0.00 | 0.0307 | 0.0307 | 0.0307 | 10000 |
| 1726608240 | 0.0307 | 0 | 0.00 | 0.02585 | 0.0307 | 0.02585 | 5100 |
| 1726521720 | 0.0307 | 0.0052001 | 20.39 | 0.02888 | 0.0307 | 0.02888 | 7500 |
| 1726262940 | 0.0254999 | -0.005 | -16.39 | 0.027 | 0.02835 | 0.0254999 | 28324 |
| 1726176540 | 0.0305 | -0.0003 | -0.97 | 0.0305 | 0.0315 | 0.026 | 79400 |
| 1726090140 | 0.0308 | 0.0008 | 2.67 | 0.0308 | 0.0308 | 0.0308 | 2000 |
| 1726003500 | 0.03 | 0 | 0.00 | 0.03 | 0.031 | 0.03 | 126001 |
| 1725917160 | 0.03 | 0.00025 | 0.84 | 0.0297 | 0.03 | 0.0297 | 8500 |
| 1725658020 | 0.02975 | 0.0019 | 6.82 | 0.0325 | 0.0345 | 0.02975 | 11700 |
| 1725571440 | 0.02785 | 0 | 0.00 | 0.02785 | 0.02785 | 0.02785 | 0 |
| 1725485040 | 0.02785 | 0.00185 | 7.12 | 0.02648 | 0.02785 | 0.02648 | 1592 |
| 1725398880 | 0.026 | -0.0026 | -9.09 | 0.026 | 0.02895 | 0.026 | 26700 |
| 1725053340 | 0.0286 | -0.0093 | -24.54 | 0.03076 | 0.03076 | 0.0286 | 21500 |
| 1724966760 | 0.0379 | 0 | 0.00 | 0.0379 | 0.0379 | 0.0379 | 0 |
| 1724880360 | 0.0379 | 0 | 0.00 | 0.03314 | 0.0379 | 0.03314 | 7000 |
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
