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 | -0.113475 | -11.3475 | 1 | 1 | 0.7435 | 1600 | 1 | CS |
| 4 | 0.145925 | 19.7036186876 | 0.7406 | 1.02 | 0.7405 | 3359 | 0.84597561 | CS |
| 12 | -0.043375 | -4.66448005162 | 0.9299 | 1.02 | 0.693 | 5045 | 0.7956612 | CS |
| 26 | 0.086525 | 10.815625 | 0.8 | 1.15 | 0.62 | 5015 | 0.82831174 | CS |
| 52 | -0.133475 | -13.0857843137 | 1.02 | 1.15 | 0.555 | 6060 | 0.93553106 | CS |
| 156 | -0.246575 | -21.7610978731 | 1.1331 | 1.33 | 0.2966 | 6870 | 0.82864663 | CS |
| 260 | -0.042215 | -4.54540560329 | 0.92874 | 2.6003 | 0.2966 | 12386 | 0.94889122 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 0.886525 | -0.113475 | -11.35 | 0.7435 | 0.886525 | 0.7435 | 10600 |
| 1732660140 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1732573740 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1732314540 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1732228140 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1732141740 | 1 | 0 | 0.00 | 1 | 1 | 1 | 1600 |
| 1732054800 | 1 | 0.0625 | 6.67 | 0.80575 | 1 | 0.80575 | 200 |
| 1731968460 | 0.9375 | 0 | 0.00 | 0.9375 | 0.9375 | 0.9375 | 0 |
| 1731709260 | 0.9375 | -0.0825 | -8.09 | 0.9375 | 0.9375 | 0.9375 | 100 |
| 1731622800 | 1.02 | 0.18 | 21.77 | 0.85 | 1.02 | 0.85 | 3300 |
| 1731536760 | 0.8376749 | -0.032225 | -3.70 | 0.8376749 | 0.8376749 | 0.8376749 | 3275 |
| 1731450480 | 0.8699 | 0.0899 | 11.53 | 0.7405 | 0.8699 | 0.7405 | 6200 |
| 1731363600 | 0.78 | -0.0899 | -10.33 | 0.828 | 0.828 | 0.76505 | 5700 |
| 1731104400 | 0.8699 | 0.0542 | 6.64 | 0.8699 | 0.8699 | 0.8699 | 100 |
| 1731018540 | 0.8157 | -0.0242 | -2.88 | 0.8399 | 0.84 | 0.8157 | 19206 |
| 1730931600 | 0.8399 | 0.024825 | 3.05 | 0.82895 | 0.84 | 0.82895 | 1218 |
| 1730845680 | 0.815075 | -0.024825 | -2.96 | 0.815075 | 0.815075 | 0.815075 | 100 |
| 1730755620 | 0.8399 | 0 | 0.00 | 0.8399 | 0.8399 | 0.8399 | 0 |
| 1730496420 | 0.8399 | 0 | 0.00 | 0.7406 | 0.8399 | 0.7405 | 2265 |
| 1730409780 | 0.8399 | 0 | 0.00 | 0.7406 | 0.8399 | 0.7406 | 400 |
| 1730323500 | 0.8399 | 0 | 0.00 | 0.8399 | 0.8399 | 0.8399 | 0 |
| 1730237100 | 0.8399 | 0 | 0.00 | 0.8399 | 0.8399 | 0.8399 | 0 |
| 1730150700 | 0.8399 | 0 | 0.00 | 0.8399 | 0.8399 | 0.8399 | 0 |
| 1729891500 | 0.8399 | 0 | 0.00 | 0.8399 | 0.8399 | 0.8399 | 100 |
| 1729804800 | 0.8399 | 0 | 0.00 | 0.8399 | 0.8399 | 0.8399 | 0 |
| 1729718400 | 0.8399 | 0 | 0.00 | 0.8399 | 0.8399 | 0.8399 | 0 |
| 1729632000 | 0.8399 | 0 | 0.00 | 0.8399 | 0.8399 | 0.8399 | 0 |
| 1729545600 | 0.8399 | 0 | 0.00 | 0.8399 | 0.8399 | 0.8399 | 0 |
| 1729286400 | 0.8399 | 0.0391 | 4.88 | 0.8399 | 0.8399 | 0.8399 | 158 |
| 1729200000 | 0.8008 | -0.0391 | -4.66 | 0.8179999 | 0.8179999 | 0.7901 | 28652 |
| 1729114020 | 0.8399 | 0 | 0.00 | 0.8399 | 0.8399 | 0.8399 | 0 |
| 1729027620 | 0.8399 | 0 | 0.00 | 0.8399 | 0.8399 | 0.8399 | 0 |
| 1728941220 | 0.8399 | 0.0993 | 13.41 | 0.8399 | 0.8399 | 0.8399 | 100 |
| 1728681780 | 0.7406 | 0 | 0.00 | 0.7406 | 0.7406 | 0.7406 | 0 |
| 1728595380 | 0.7406 | 0 | 0.00 | 0.7406 | 0.7406 | 0.7406 | 0 |
| 1728508980 | 0.7406 | 0 | 0.00 | 0.7406 | 0.7406 | 0.7406 | 0 |
| 1728422580 | 0.7406 | 0 | 0.00 | 0.7405 | 0.7406 | 0.7405 | 1700 |
| 1728336000 | 0.7406 | -0.0993 | -11.82 | 0.6929999 | 0.7406 | 0.6929999 | 20892 |
| 1728077220 | 0.8399 | 0.04775 | 6.03 | 0.8399 | 0.84 | 0.8399 | 5399 |
| 1727990760 | 0.79215 | -0.04775 | -5.69 | 0.79215 | 0.79215 | 0.79215 | 100 |
| 1727904000 | 0.8399 | 0 | 0.00 | 0.8399 | 0.8399 | 0.8399 | 100 |
| 1727818140 | 0.8399 | 0.0698 | 9.06 | 0.8399 | 0.8399 | 0.8399 | 100 |
| 1727731800 | 0.7701 | 0 | 0.00 | 0.7701 | 0.7701 | 0.7701 | 0 |
| 1727472600 | 0.7701 | 0 | 0.00 | 0.7701 | 0.7701 | 0.7701 | 0 |
| 1727386200 | 0.7701 | 0 | 0.00 | 0.7701 | 0.7701 | 0.7701 | 0 |
| 1727299200 | 0.7701 | 0 | 0.00 | 0.7701 | 0.7701 | 0.7701 | 0 |
| 1727212800 | 0.7701 | -0.02895 | -3.62 | 0.7701 | 0.7701 | 0.7701 | 1000 |
| 1727126400 | 0.79905 | 0 | 0.00 | 0.79905 | 0.79905 | 0.79905 | 0 |
| 1726867200 | 0.79905 | 5.0E-5 | 0.01 | 0.79905 | 0.79905 | 0.79905 | 2200 |
| 1726781220 | 0.799 | 0.02 | 2.57 | 0.799 | 0.799 | 0.799 | 100 |
| 1726694460 | 0.779 | 0.011828 | 1.54 | 0.779 | 0.779 | 0.769 | 14000 |
| 1726608240 | 0.767172 | 0.023072 | 3.10 | 0.76608 | 0.777 | 0.76608 | 4000 |
| 1726521720 | 0.7441 | -0.0259 | -3.36 | 0.73306 | 0.79 | 0.73306 | 4815 |
| 1726262940 | 0.77 | -0.01024 | -1.31 | 0.7504999 | 0.77 | 0.747 | 44040 |
| 1726176540 | 0.78024 | -0.08966 | -10.31 | 0.7836 | 0.7836 | 0.75 | 5000 |
| 1726090140 | 0.8699 | -0.0001 | -0.01 | 0.8699 | 0.8699 | 0.8699 | 1000 |
| 1726003500 | 0.87 | -0.018 | -2.03 | 0.8 | 0.87 | 0.8 | 2100 |
| 1725917160 | 0.888 | -0.0419 | -4.51 | 0.77 | 0.888 | 0.77 | 2310 |
| 1725657840 | 0.9299 | 0 | 0.00 | 0.9299 | 0.9299 | 0.9299 | 0 |
| 1725571440 | 0.9299 | 0 | 0.00 | 0.9299 | 0.9299 | 0.9299 | 0 |
| 1725485040 | 0.9299 | 0.1305 | 16.32 | 0.9299 | 0.9299 | 0.9299 | 100 |
| 1725398880 | 0.7994 | -0.0886 | -9.98 | 0.77 | 0.868 | 0.77 | 2679 |
| 1725053160 | 0.888 | 0 | 0.00 | 0.888 | 0.888 | 0.888 | 0 |
| 1724966760 | 0.888 | 0 | 0.00 | 0.888 | 0.888 | 0.888 | 0 |
| 1724880360 | 0.888 | 0.048 | 5.71 | 0.888 | 0.888 | 0.888 | 4040 |
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
