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 | 0.0091 | 2.26989274133 | 0.4009 | 0.415 | 0.3902 | 4032 | 0.40594982 | CS |
| 4 | -0.02 | -4.6511627907 | 0.43 | 0.43396 | 0.37 | 8669 | 0.39995703 | CS |
| 12 | -0.09 | -18 | 0.5 | 0.53 | 0.37 | 13906 | 0.44351845 | CS |
| 26 | 0.057 | 16.1473087819 | 0.353 | 0.5499 | 0.3447 | 15135 | 0.43807822 | CS |
| 52 | 0.14 | 51.8518518519 | 0.27 | 0.5499 | 0.27 | 17394 | 0.39129833 | CS |
| 156 | 0.22465 | 121.203129215 | 0.18535 | 0.5499 | 0.1645 | 23378 | 0.28752002 | CS |
| 260 | -0.06 | -12.7659574468 | 0.47 | 0.65 | 0.1622 | 23768 | 0.34224216 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732919340 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1732746540 | 0.4099999 | -0.003 | -0.73 | 0.4099999 | 0.4099999 | 0.4099999 | 193 |
| 1732660140 | 0.413 | 0.0121 | 3.02 | 0.415 | 0.415 | 0.3902 | 4903 |
| 1732573560 | 0.4009 | 0.02953 | 7.95 | 0.4009 | 0.4009 | 0.4009 | 7000 |
| 1732314000 | 0.37137 | 0.00137 | 0.37 | 0.38 | 0.38 | 0.37137 | 23172 |
| 1732227900 | 0.37 | -0.0048 | -1.28 | 0.37 | 0.37 | 0.37 | 12500 |
| 1732141740 | 0.3748 | -0.0226 | -5.69 | 0.3748 | 0.3748 | 0.3748 | 3000 |
| 1732055040 | 0.3973999 | 0 | 0.00 | 0.3973999 | 0.3973999 | 0.3973999 | 0 |
| 1731968640 | 0.3973999 | -0.0086 | -2.12 | 0.3973999 | 0.3973999 | 0.3973999 | 2600 |
| 1731709260 | 0.406 | -0.004 | -0.98 | 0.4099999 | 0.4099999 | 0.39455 | 28536 |
| 1731622800 | 0.4099999 | 0.0062999 | 1.56 | 0.4099999 | 0.4099999 | 0.4099999 | 500 |
| 1731536400 | 0.4037 | 0 | 0.00 | 0.4037 | 0.4037 | 0.4037 | 0 |
| 1731450000 | 0.4037 | 0 | 0.00 | 0.4037 | 0.4037 | 0.4037 | 0 |
| 1731363600 | 0.4037 | -0.0063 | -1.54 | 0.4037 | 0.4037 | 0.4037 | 600 |
| 1731104400 | 0.4099999 | 0.0068999 | 1.71 | 0.4099999 | 0.4099999 | 0.4099999 | 10000 |
| 1731018540 | 0.4031 | -0.0069 | -1.68 | 0.399 | 0.432 | 0.399 | 1166 |
| 1730931600 | 0.4099999 | -0.0199 | -4.63 | 0.4107 | 0.4107 | 0.4099999 | 2600 |
| 1730845560 | 0.4299 | 0 | 0.00 | 0.4299 | 0.4299 | 0.4299 | 0 |
| 1730759160 | 0.4299 | -0.0063 | -1.44 | 0.43 | 0.43396 | 0.4299 | 24600 |
| 1730496180 | 0.4362 | 0 | 0.00 | 0.4362 | 0.4362 | 0.4362 | 0 |
| 1730409780 | 0.4362 | 0.0229 | 5.54 | 0.3748 | 0.4362 | 0.3748 | 9066 |
| 1730323680 | 0.4133 | 0 | 0.00 | 0.4133 | 0.4133 | 0.4133 | 0 |
| 1730237280 | 0.4133 | 0 | 0.00 | 0.4133 | 0.4133 | 0.4133 | 0 |
| 1730150880 | 0.4133 | -0.0853 | -17.11 | 0.4133 | 0.4133 | 0.4133 | 10880 |
| 1729891500 | 0.4986 | 0.0816 | 19.57 | 0.3958999 | 0.4986 | 0.3958999 | 720 |
| 1729805160 | 0.417 | -0.0122 | -2.84 | 0.418 | 0.418 | 0.417 | 93500 |
| 1729718940 | 0.4292 | -0.0055 | -1.27 | 0.4292 | 0.4292 | 0.4292 | 1000 |
| 1729632000 | 0.4347 | 0 | 0.00 | 0.4347 | 0.4347 | 0.4347 | 0 |
| 1729545600 | 0.4347 | -0.0064 | -1.45 | 0.441 | 0.441 | 0.4347 | 10550 |
| 1729286400 | 0.4411 | 0.0241 | 5.78 | 0.4411 | 0.4411 | 0.4411 | 200 |
| 1729200480 | 0.417 | 0 | 0.00 | 0.417 | 0.417 | 0.417 | 0 |
| 1729114080 | 0.417 | 0 | 0.00 | 0.417 | 0.417 | 0.417 | 0 |
| 1729027680 | 0.417 | 0.0070001 | 1.71 | 0.443005 | 0.443005 | 0.417 | 14500 |
| 1728941100 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1728681900 | 0.4099999 | -0.007 | -1.68 | 0.417 | 0.417 | 0.4099999 | 31000 |
| 1728595560 | 0.417 | 0.0202 | 5.09 | 0.4176 | 0.4176 | 0.417 | 20000 |
| 1728508800 | 0.3968 | -0.0473 | -10.65 | 0.3968999 | 0.3968999 | 0.3968 | 5960 |
| 1728422400 | 0.4441 | 0 | 0.00 | 0.4441 | 0.4441 | 0.4441 | 0 |
| 1728336000 | 0.4441 | 0.0211 | 4.99 | 0.461 | 0.461 | 0.4441 | 3100 |
| 1728077220 | 0.423 | -0.01405 | -3.21 | 0.432 | 0.432 | 0.423 | 1200 |
| 1727990760 | 0.43705 | -0.01275 | -2.83 | 0.43705 | 0.43705 | 0.43705 | 4500 |
| 1727904180 | 0.4498 | 0 | 0.00 | 0.4498 | 0.4498 | 0.4498 | 0 |
| 1727817780 | 0.4498 | 0 | 0.00 | 0.4498 | 0.4498 | 0.4498 | 0 |
| 1727731380 | 0.4498 | 0.0038 | 0.85 | 0.4498 | 0.4498 | 0.4498 | 2500 |
| 1727472000 | 0.446 | -0.024 | -5.11 | 0.47 | 0.47 | 0.446 | 16623 |
| 1727386200 | 0.47 | 0.004 | 0.86 | 0.476 | 0.476 | 0.47 | 2000 |
| 1727299200 | 0.466 | 0.022305 | 5.03 | 0.4311 | 0.466 | 0.4311 | 14000 |
| 1727212800 | 0.443695 | -0.028805 | -6.10 | 0.4499 | 0.4499 | 0.443695 | 2250 |
| 1727126400 | 0.4725 | 0 | 0.00 | 0.4725 | 0.4725 | 0.4725 | 0 |
| 1726867200 | 0.4725 | -0.0104 | -2.15 | 0.468375 | 0.4725 | 0.468375 | 45558 |
| 1726781220 | 0.4829 | 0.0044 | 0.92 | 0.4829 | 0.4829 | 0.4829 | 9000 |
| 1726694460 | 0.4785 | -0.0215 | -4.30 | 0.4785 | 0.4785 | 0.4785 | 4579 |
| 1726608240 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 2000 |
| 1726521720 | 0.5 | 0.011 | 2.25 | 0.48422 | 0.5 | 0.48422 | 100200 |
| 1726262940 | 0.489 | 0.01 | 2.09 | 0.53 | 0.53 | 0.479 | 35127 |
| 1726176540 | 0.479 | 0 | 0.00 | 0.479 | 0.479 | 0.479 | 0 |
| 1726090140 | 0.479 | 0 | 0.00 | 0.479 | 0.479 | 0.479 | 1000 |
| 1726003500 | 0.479 | -0.021 | -4.20 | 0.5039 | 0.5039 | 0.479 | 17868 |
| 1725917160 | 0.5 | 0.01 | 2.04 | 0.5 | 0.5 | 0.5 | 3800 |
| 1725658020 | 0.49 | -0.0079 | -1.59 | 0.5175 | 0.5175 | 0.49 | 3517 |
| 1725571440 | 0.4979 | 0.0009 | 0.18 | 0.4979 | 0.4979 | 0.4979 | 1000 |
| 1725485040 | 0.497 | -0.0023 | -0.46 | 0.4976 | 0.4976 | 0.4918 | 2111 |
| 1725398880 | 0.4993 | -0.0007 | -0.14 | 0.4897 | 0.5 | 0.4897 | 2000 |
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
