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 | 0.00335 | 7.03043022036 | 0.04765 | 0.051 | 0.0422 | 393169 | 0.04742083 | CS |
| 4 | -0.00068 | -1.31578947368 | 0.05168 | 0.06 | 0.04 | 481750 | 0.0508219 | CS |
| 12 | 0.0025 | 5.15463917526 | 0.0485 | 0.06 | 0.029 | 443920 | 0.04725786 | CS |
| 26 | -0.006 | -10.5263157895 | 0.057 | 0.06 | 0.029 | 277961 | 0.04753666 | CS |
| 52 | 0.0379 | 289.312977099 | 0.0131 | 0.0758 | 0.0091 | 234807 | 0.04461146 | CS |
| 156 | -0.1505 | -74.6898263027 | 0.2015 | 0.2291 | 0.0091 | 134628 | 0.06718662 | CS |
| 260 | -0.069 | -57.5 | 0.12 | 0.504 | 0.0091 | 149926 | 0.12887128 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.0503 | 0.0053 | 11.78 | 0.0443 | 0.0503 | 0.04365 | 153108 |
| 1732746540 | 0.045 | -0.0024 | -5.06 | 0.0429999 | 0.0477 | 0.0422 | 387376 |
| 1732660140 | 0.0474 | -0.002 | -4.05 | 0.04625 | 0.0474 | 0.0429999 | 772968 |
| 1732573560 | 0.0494 | -0.0004 | -0.80 | 0.04765 | 0.04975 | 0.0466 | 259223 |
| 1732314000 | 0.0497999 | -0.0007 | -1.39 | 0.05 | 0.05 | 0.0458 | 190494 |
| 1732227900 | 0.0505 | 0.0001 | 0.20 | 0.0451 | 0.0509999 | 0.0426 | 372972 |
| 1732141740 | 0.0504 | 0.0005 | 1.00 | 0.0486 | 0.0512 | 0.04756 | 431451 |
| 1732054800 | 0.0499 | -0.0002 | -0.40 | 0.044175 | 0.0519 | 0.044175 | 316498 |
| 1731968640 | 0.0501 | 0.0007 | 1.42 | 0.0502 | 0.0511 | 0.04625 | 319342 |
| 1731709260 | 0.0494 | -0.0006 | -1.20 | 0.0492999 | 0.049715 | 0.0461 | 191900 |
| 1731622800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.04 | 965380 |
| 1731536760 | 0.05 | -0.0004 | -0.79 | 0.0504 | 0.0517 | 0.0417999 | 1222160 |
| 1731450480 | 0.0504 | -0.0042 | -7.69 | 0.04987 | 0.05472 | 0.0465 | 1112740 |
| 1731363600 | 0.0546 | -0.0019 | -3.36 | 0.05155 | 0.0553 | 0.049 | 157016 |
| 1731104400 | 0.0565 | 0.004 | 7.62 | 0.0463999 | 0.0581 | 0.045 | 612150 |
| 1731018540 | 0.0525 | -0.0055 | -9.48 | 0.0504659 | 0.0591 | 0.0466 | 588250 |
| 1730931600 | 0.058 | 0.0038 | 7.01 | 0.0543 | 0.058 | 0.05184 | 56318 |
| 1730845680 | 0.0542 | 0.0002 | 0.37 | 0.06 | 0.06 | 0.0491 | 650205 |
| 1730759160 | 0.054 | -0.0002 | -0.37 | 0.0516799 | 0.0599 | 0.048 | 393702 |
| 1730496420 | 0.0542 | 0.0009 | 1.69 | 0.0546 | 0.05621 | 0.04804 | 467236 |
| 1730409780 | 0.0533 | 0.00176 | 3.41 | 0.0501 | 0.055 | 0.04546 | 1182830 |
| 1730323500 | 0.05154 | -0.00726 | -12.35 | 0.0542 | 0.058 | 0.0428 | 1718746 |
| 1730237280 | 0.0588 | 0.0038 | 6.91 | 0.0514 | 0.0588 | 0.048425 | 406720 |
| 1730150880 | 0.055 | 0.0006 | 1.10 | 0.054 | 0.055 | 0.04872 | 367750 |
| 1729891500 | 0.0544 | -0.00085 | -1.54 | 0.05 | 0.0549 | 0.04905 | 277389 |
| 1729805160 | 0.05525 | 0.00775 | 16.32 | 0.0524 | 0.05525 | 0.0479 | 276517 |
| 1729718940 | 0.0475 | -0.001 | -2.06 | 0.04417 | 0.05 | 0.04417 | 274104 |
| 1729632300 | 0.0485 | 0.0096001 | 24.68 | 0.0379 | 0.0485 | 0.0329 | 300148 |
| 1729545600 | 0.0388999 | 0.0009999 | 2.64 | 0.0379 | 0.0398 | 0.0379 | 34500 |
| 1729286400 | 0.0379 | 0.0008 | 2.16 | 0.037 | 0.0379 | 0.03615 | 78450 |
| 1729200000 | 0.0371 | 0.001 | 2.77 | 0.0342 | 0.0399 | 0.0334 | 235326 |
| 1729113960 | 0.0361 | 0.00185 | 5.40 | 0.0316 | 0.0364 | 0.029 | 58401 |
| 1729027680 | 0.03425 | -0.00063 | -1.81 | 0.035 | 0.0364 | 0.0336 | 81328 |
| 1728941220 | 0.03488 | -0.00162 | -4.44 | 0.0365 | 0.0365 | 0.0329 | 42838 |
| 1728681900 | 0.0365 | 0 | 0.00 | 0.0365 | 0.0365 | 0.0365 | 35000 |
| 1728595560 | 0.0365 | -0.0003 | -0.82 | 0.037 | 0.037 | 0.0344 | 205949 |
| 1728508800 | 0.0368 | -0.000565 | -1.51 | 0.0385 | 0.039 | 0.034625 | 651725 |
| 1728422580 | 0.037365 | 0.000465 | 1.26 | 0.0331 | 0.0386 | 0.033 | 396942 |
| 1728336000 | 0.0369 | 0.00052 | 1.43 | 0.03345 | 0.0377 | 0.03 | 431256 |
| 1728077220 | 0.03638 | 0.00133 | 3.79 | 0.0352 | 0.039 | 0.03055 | 288133 |
| 1727990760 | 0.03505 | -0.0001 | -0.28 | 0.0337 | 0.0364 | 0.03 | 75603 |
| 1727904000 | 0.03515 | 0.00015 | 0.43 | 0.034615 | 0.0371 | 0.032 | 711402 |
| 1727818140 | 0.035 | -0.009 | -20.45 | 0.0405 | 0.0458 | 0.035 | 1747154 |
| 1727731380 | 0.044 | -0.0012 | -2.65 | 0.0403 | 0.045 | 0.0375 | 1824114 |
| 1727472000 | 0.0452 | -0.0025 | -5.24 | 0.0403 | 0.052 | 0.0403 | 706595 |
| 1727386200 | 0.0477 | -0.0013 | -2.65 | 0.0452 | 0.0486 | 0.0420149 | 229580 |
| 1727299200 | 0.049 | -0.0044 | -8.24 | 0.0399 | 0.0499 | 0.0399 | 660244 |
| 1727212800 | 0.0534 | 0.00375 | 7.55 | 0.05185 | 0.0534 | 0.03925 | 675807 |
| 1727126940 | 0.04965 | 0.00025 | 0.51 | 0.04965 | 0.04965 | 0.04965 | 708 |
| 1726867200 | 0.0494 | -0.0021 | -4.08 | 0.048835 | 0.0515 | 0.0472 | 32800 |
| 1726781220 | 0.0515 | 0.0073 | 16.52 | 0.04682 | 0.0515 | 0.04682 | 167188 |
| 1726694460 | 0.0442 | -0.0008 | -1.78 | 0.0451 | 0.0491 | 0.0404 | 542800 |
| 1726608240 | 0.045 | 0.0004 | 0.90 | 0.04336 | 0.0452 | 0.037785 | 321000 |
| 1726521720 | 0.0446 | -0.0002 | -0.45 | 0.0417999 | 0.0454 | 0.03901 | 195000 |
| 1726262940 | 0.0448 | 0 | 0.00 | 0.0448 | 0.0448 | 0.0448 | 0 |
| 1726176540 | 0.0448 | -0.0007 | -1.54 | 0.042779 | 0.04619 | 0.04265 | 89500 |
| 1726090140 | 0.0455 | -0.0027 | -5.60 | 0.045 | 0.0492 | 0.03905 | 536879 |
| 1726003500 | 0.0482 | -0.000256 | -0.53 | 0.044195 | 0.0484 | 0.0437 | 168807 |
| 1725917160 | 0.048456 | 0.000156 | 0.32 | 0.0485 | 0.0485 | 0.0437 | 97632 |
| 1725658020 | 0.0483 | 0 | 0.00 | 0.04465 | 0.0484 | 0.043495 | 71600 |
| 1725571440 | 0.0483 | 0.0014 | 2.99 | 0.046919 | 0.0484 | 0.04335 | 136144 |
| 1725485040 | 0.0469 | 0.0007 | 1.52 | 0.045 | 0.0469 | 0.045 | 50153 |
| 1725398880 | 0.0462 | 0.0007 | 1.54 | 0.045 | 0.0469 | 0.045 | 62410 |
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
