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 | 0.17 | 28.813559322 | 0.59 | 0.76 | 0.57 | 26878 | 0.70106223 | CS |
| 4 | 0.031 | 4.2524005487 | 0.729 | 0.76 | 0.5587 | 37135 | 0.63651019 | CS |
| 12 | 0.1033 | 15.7301659814 | 0.6567 | 0.887 | 0.5587 | 28647 | 0.68511678 | CS |
| 26 | -0.42 | -35.593220339 | 1.18 | 1.21 | 0.5587 | 27551 | 0.76064011 | CS |
| 52 | -0.38 | -33.3333333333 | 1.14 | 1.97 | 0.5587 | 30618 | 1.0028756 | CS |
| 156 | -1.8495 | -70.8756466756 | 2.6095 | 4.46 | 0.5587 | 35162 | 2.20205589 | CS |
| 260 | 0.58255 | 328.289659059 | 0.17745 | 4.6495 | 0.16 | 40152 | 2.41325847 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.76 | 0.0101 | 1.35 | 0.732 | 0.76 | 0.7226 | 42724 |
| 1732746540 | 0.7499 | 0.1302 | 21.01 | 0.63668 | 0.76 | 0.63668 | 31776 |
| 1732660140 | 0.6197 | 0.0497001 | 8.72 | 0.60275 | 0.6197 | 0.5951999 | 5165 |
| 1732573560 | 0.5699999 | -0.0205 | -3.47 | 0.59 | 0.59 | 0.5699999 | 27847 |
| 1732314000 | 0.5905 | -0.00235 | -0.40 | 0.6 | 0.623 | 0.578 | 85628 |
| 1732227900 | 0.59285 | -0.01715 | -2.81 | 0.6119 | 0.62 | 0.5897 | 11431 |
| 1732141740 | 0.61 | -0.0133 | -2.13 | 0.61 | 0.6328 | 0.61 | 23145 |
| 1732054800 | 0.6233 | -0.0127 | -2.00 | 0.6499 | 0.6499 | 0.6 | 35981 |
| 1731968640 | 0.636 | 0.0477 | 8.11 | 0.6319 | 0.65 | 0.6302 | 92873 |
| 1731709260 | 0.5883 | 0.0014 | 0.24 | 0.5954 | 0.5957 | 0.5883 | 35452 |
| 1731622800 | 0.5869 | -0.0044 | -0.74 | 0.5931999 | 0.596 | 0.5587 | 39663 |
| 1731536760 | 0.5913 | -0.0269 | -4.35 | 0.6334 | 0.6334 | 0.5820999 | 77520 |
| 1731450480 | 0.6182 | -0.0289 | -4.47 | 0.64 | 0.64 | 0.61 | 60055 |
| 1731363600 | 0.6471 | -0.0329 | -4.84 | 0.6618 | 0.6653 | 0.62224 | 36417 |
| 1731104400 | 0.68 | -0.0111 | -1.61 | 0.685 | 0.68644 | 0.68 | 9000 |
| 1731018540 | 0.6911 | -0.0069 | -0.99 | 0.724 | 0.724 | 0.6892 | 19876 |
| 1730931600 | 0.698 | -0.002 | -0.29 | 0.721 | 0.73005 | 0.698 | 20802 |
| 1730845680 | 0.7 | -0.0185 | -2.57 | 0.72 | 0.72 | 0.7 | 18500 |
| 1730759160 | 0.7185 | -0.0215 | -2.91 | 0.729 | 0.74 | 0.71181 | 31716 |
| 1730496420 | 0.74 | 0.005 | 0.68 | 0.736974 | 0.74 | 0.736974 | 3050 |
| 1730409780 | 0.735 | -0.00225 | -0.31 | 0.7176 | 0.735 | 0.70795 | 17802 |
| 1730323500 | 0.73725 | -0.04775 | -6.08 | 0.7895 | 0.7895 | 0.7194 | 17432 |
| 1730237280 | 0.785 | 0.045 | 6.08 | 0.745 | 0.785 | 0.745 | 23637 |
| 1730150880 | 0.74 | -0.025 | -3.27 | 0.8855 | 0.8855 | 0.7143 | 18611 |
| 1729891500 | 0.765 | -0.00285 | -0.37 | 0.72 | 0.775 | 0.72 | 67667 |
| 1729805160 | 0.76785 | 0.02035 | 2.72 | 0.77 | 0.7933 | 0.75777 | 32405 |
| 1729718940 | 0.7475 | -0.0249 | -3.22 | 0.77525 | 0.783 | 0.725 | 24298 |
| 1729632300 | 0.7724 | 0.0124 | 1.63 | 0.78 | 0.7833 | 0.75 | 51126 |
| 1729545600 | 0.76 | -0.09166 | -10.76 | 0.8495 | 0.887 | 0.75685 | 114019 |
| 1729286400 | 0.85166 | 0.17416 | 25.71 | 0.68 | 0.8584 | 0.67325 | 41901 |
| 1729200000 | 0.6775 | -0.02077 | -2.97 | 0.69345 | 0.69345 | 0.671 | 16630 |
| 1729113960 | 0.6982699 | -0.03333 | -4.56 | 0.73 | 0.73 | 0.6982699 | 65850 |
| 1729027680 | 0.7316 | 0.0016 | 0.22 | 0.7205 | 0.7316 | 0.71445 | 1985 |
| 1728941220 | 0.73 | 0.016 | 2.24 | 0.7316 | 0.7316 | 0.73 | 5250 |
| 1728681900 | 0.714 | 0.0525 | 7.94 | 0.6785 | 0.714 | 0.6785 | 11910 |
| 1728595560 | 0.6615 | 0.022165 | 3.47 | 0.65 | 0.6667 | 0.6318 | 20611 |
| 1728508800 | 0.639335 | -0.007365 | -1.14 | 0.6388 | 0.642985 | 0.635 | 9510 |
| 1728422580 | 0.6467 | -0.0083 | -1.27 | 0.65 | 0.65 | 0.6217 | 39952 |
| 1728336000 | 0.655 | 0 | 0.00 | 0.65835 | 0.65835 | 0.65351 | 33296 |
| 1728077220 | 0.655 | -0.0117 | -1.75 | 0.66 | 0.66 | 0.655 | 2247 |
| 1727990760 | 0.6667 | 0.0017 | 0.26 | 0.65508 | 0.6667 | 0.65508 | 6940 |
| 1727904540 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.665 | 0 |
| 1727818140 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.66 | 4226 |
| 1727731380 | 0.665 | 0.0007 | 0.11 | 0.66 | 0.665 | 0.6554 | 25561 |
| 1727472000 | 0.6643 | -0.0385 | -5.48 | 0.68 | 0.6899999 | 0.6476 | 24066 |
| 1727386200 | 0.7028 | -0.0272 | -3.73 | 0.73913 | 0.73913 | 0.6933 | 33633 |
| 1727299200 | 0.73 | -0.0024 | -0.33 | 0.7438 | 0.7438 | 0.73 | 14075 |
| 1727212800 | 0.7324 | 0.0238 | 3.36 | 0.70505 | 0.7327 | 0.70505 | 15058 |
| 1727126940 | 0.7086 | -0.0061 | -0.85 | 0.7285 | 0.73 | 0.7013 | 23744 |
| 1726867200 | 0.7147 | -0.0053 | -0.74 | 0.70685 | 0.7147 | 0.70685 | 890 |
| 1726781220 | 0.72 | 0.0398 | 5.85 | 0.7 | 0.72 | 0.7 | 4703 |
| 1726694460 | 0.6802 | -0.003055 | -0.45 | 0.6907 | 0.6907 | 0.6646 | 585 |
| 1726608240 | 0.6832549 | -0.001745 | -0.25 | 0.7 | 0.7 | 0.6632 | 38510 |
| 1726521720 | 0.685 | -0.0758 | -9.96 | 0.793 | 0.793 | 0.672 | 23011 |
| 1726262940 | 0.7608 | 0.0517001 | 7.29 | 0.71 | 0.7608 | 0.7039 | 26982 |
| 1726176540 | 0.7090999 | 0.0727499 | 11.43 | 0.65 | 0.7342999 | 0.6361 | 31156 |
| 1726090140 | 0.63635 | -0.00925 | -1.43 | 0.6271 | 0.645 | 0.62595 | 24038 |
| 1726003500 | 0.6455999 | -0.018 | -2.71 | 0.655 | 0.66 | 0.631644 | 36796 |
| 1725917160 | 0.6636 | 0.0026 | 0.39 | 0.6566999 | 0.6636 | 0.6566999 | 2806 |
| 1725658020 | 0.661 | 0.011 | 1.69 | 0.6554 | 0.6687999 | 0.6554 | 13445 |
| 1725571440 | 0.65 | -0.015 | -2.26 | 0.6697999 | 0.6697999 | 0.65 | 41101 |
| 1725485040 | 0.665 | -0.012545 | -1.85 | 0.68 | 0.68 | 0.665 | 10302 |
| 1725398880 | 0.6775449 | -0.029165 | -4.13 | 0.696978 | 0.7 | 0.665 | 33809 |
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
