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 | 0.1079 | 17.2089314195 | 0.627 | 0.7349 | 0.627 | 10260 | 0.68240246 | CS |
| 4 | 0.02 | 2.7975940691 | 0.7149 | 0.7439 | 0.625 | 23945 | 0.64746186 | CS |
| 12 | -0.0151 | -2.01333333333 | 0.75 | 0.77815 | 0.625 | 18739 | 0.68371616 | CS |
| 26 | 0.1149 | 18.5322580645 | 0.62 | 0.8232 | 0.5859 | 17235 | 0.69513328 | CS |
| 52 | -0.0251 | -3.30263157895 | 0.76 | 0.8232 | 0.5695 | 17234 | 0.6719819 | CS |
| 156 | -0.6247 | -45.9473374522 | 1.3596 | 2 | 0.2948 | 29847 | 0.90900057 | CS |
| 260 | 0.137707 | 23.0590445635 | 0.597193 | 2 | 0.1 | 28131 | 0.96809563 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.7248 | 0.0008 | 0.11 | 0.73 | 0.73 | 0.7248 | 4132 |
| 1732746540 | 0.724 | 0.074 | 11.38 | 0.7115 | 0.724 | 0.7115 | 9301 |
| 1732659960 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1732573560 | 0.65 | -0.016 | -2.40 | 0.627 | 0.705 | 0.627 | 17347 |
| 1732314000 | 0.666 | 0.041 | 6.56 | 0.65798 | 0.666 | 0.65798 | 20580 |
| 1732227900 | 0.625 | -0.015 | -2.34 | 0.626571 | 0.626571 | 0.625 | 6002 |
| 1732141740 | 0.64 | 0.0006 | 0.09 | 0.639 | 0.6522 | 0.639 | 10826 |
| 1732054800 | 0.6394 | -0.0141 | -2.16 | 0.6394 | 0.6394 | 0.6394 | 292003 |
| 1731968640 | 0.6535 | 0.00101 | 0.15 | 0.6555 | 0.6555 | 0.6535 | 15042 |
| 1731709260 | 0.65249 | -0.02421 | -3.58 | 0.64 | 0.65249 | 0.64 | 10024 |
| 1731622800 | 0.6767 | 0.0167 | 2.53 | 0.65485 | 0.6767 | 0.65485 | 1100 |
| 1731536760 | 0.66 | -0.01 | -1.49 | 0.67 | 0.67 | 0.66 | 6135 |
| 1731450480 | 0.67 | -0.00773 | -1.14 | 0.67 | 0.67 | 0.67 | 1043 |
| 1731363600 | 0.67773 | 0 | 0.00 | 0.67773 | 0.67773 | 0.67773 | 0 |
| 1731104400 | 0.67773 | -0.02227 | -3.18 | 0.67773 | 0.67773 | 0.67773 | 505 |
| 1731018540 | 0.7 | 0.00264 | 0.38 | 0.7104 | 0.7104 | 0.7 | 5319 |
| 1730931600 | 0.69736 | -0.02578 | -3.57 | 0.69736 | 0.69736 | 0.69736 | 500 |
| 1730845680 | 0.72314 | 0.0049401 | 0.69 | 0.72314 | 0.72314 | 0.72314 | 2000 |
| 1730759160 | 0.7181999 | 0.0264999 | 3.83 | 0.7149 | 0.7439 | 0.7149 | 5200 |
| 1730496300 | 0.6917 | 0 | 0.00 | 0.6917 | 0.6917 | 0.6917 | 0 |
| 1730409900 | 0.6917 | 0 | 0.00 | 0.6917 | 0.6917 | 0.6917 | 0 |
| 1730323500 | 0.6917 | 0.0008 | 0.12 | 0.6917 | 0.6917 | 0.6917 | 1075 |
| 1730237100 | 0.6909 | 0 | 0.00 | 0.6909 | 0.6909 | 0.6909 | 0 |
| 1730150700 | 0.6909 | 0 | 0.00 | 0.6909 | 0.6909 | 0.6909 | 0 |
| 1729891500 | 0.6909 | -0.0091 | -1.30 | 0.6909 | 0.6909 | 0.6909 | 100 |
| 1729805160 | 0.7 | 0.00384 | 0.55 | 0.7 | 0.7 | 0.7 | 10000 |
| 1729718940 | 0.69616 | -0.01384 | -1.95 | 0.69616 | 0.69616 | 0.69616 | 101 |
| 1729632000 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1729545600 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1729286400 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1729200000 | 0.71 | 0.0101 | 1.44 | 0.7 | 0.71 | 0.7 | 10704 |
| 1729113960 | 0.6999 | -0.0195 | -2.71 | 0.70995 | 0.70995 | 0.6999 | 16570 |
| 1729027680 | 0.7194 | -0.0271 | -3.63 | 0.7315 | 0.7315 | 0.7194 | 257002 |
| 1728941220 | 0.7465 | 0.049 | 7.03 | 0.7465 | 0.7465 | 0.7465 | 102 |
| 1728681900 | 0.6975 | -0.0397 | -5.39 | 0.6975 | 0.6975 | 0.6975 | 26048 |
| 1728595560 | 0.7372 | 0.0012 | 0.16 | 0.722 | 0.7372 | 0.722 | 11202 |
| 1728508800 | 0.736 | 0 | 0.00 | 0.736 | 0.736 | 0.736 | 0 |
| 1728422400 | 0.736 | 0 | 0.00 | 0.736 | 0.736 | 0.736 | 0 |
| 1728336000 | 0.736 | -0.02663 | -3.49 | 0.736 | 0.736 | 0.736 | 1077 |
| 1728077220 | 0.76263 | 0.01903 | 2.56 | 0.76263 | 0.76263 | 0.76263 | 147 |
| 1727990760 | 0.7436 | -0.002 | -0.27 | 0.7544999 | 0.7544999 | 0.7436 | 3902 |
| 1727904540 | 0.7456 | 0 | 0.00 | 0.7456 | 0.7456 | 0.7456 | 0 |
| 1727818140 | 0.7456 | -0.0147 | -1.93 | 0.77815 | 0.77815 | 0.7456 | 8195 |
| 1727731380 | 0.7603 | -0.0069 | -0.90 | 0.7603 | 0.7603 | 0.7603 | 3028 |
| 1727472000 | 0.7672 | 0.0123 | 1.63 | 0.6677 | 0.7672 | 0.6677 | 7002 |
| 1727386200 | 0.7549 | 0.00647 | 0.86 | 0.7549 | 0.7549 | 0.7549 | 200 |
| 1727299200 | 0.74843 | 0 | 0.00 | 0.74843 | 0.74843 | 0.74843 | 0 |
| 1727212800 | 0.74843 | 0.03553 | 4.98 | 0.74843 | 0.74843 | 0.74843 | 202 |
| 1727126940 | 0.7129 | -0.048 | -6.31 | 0.7129 | 0.7129 | 0.7129 | 100 |
| 1726867260 | 0.7609 | 0 | 0.00 | 0.7609 | 0.7609 | 0.7609 | 0 |
| 1726780860 | 0.7609 | 0 | 0.00 | 0.7609 | 0.7609 | 0.7609 | 0 |
| 1726694460 | 0.7609 | 0.0069 | 0.92 | 0.7609 | 0.7609 | 0.7609 | 1000 |
| 1726608120 | 0.754 | 0 | 0.00 | 0.754 | 0.754 | 0.754 | 0 |
| 1726521720 | 0.754 | -0.006 | -0.79 | 0.77 | 0.77 | 0.754 | 6800 |
| 1726262940 | 0.76 | 0.0219 | 2.97 | 0.748 | 0.7673 | 0.748 | 2414 |
| 1726176540 | 0.7381 | 0.0165 | 2.29 | 0.7336 | 0.7381 | 0.7336 | 6022 |
| 1726090140 | 0.7216 | -0.011 | -1.50 | 0.71 | 0.7216 | 0.71 | 10212 |
| 1726003500 | 0.7326 | -0.00225 | -0.31 | 0.7326 | 0.7326 | 0.7326 | 1000 |
| 1725917160 | 0.73485 | -0.04115 | -5.30 | 0.75 | 0.75 | 0.73485 | 14500 |
| 1725658020 | 0.776 | 0.0185001 | 2.44 | 0.7771 | 0.7771 | 0.776 | 3300 |
| 1725571440 | 0.7574999 | -0.02635 | -3.36 | 0.73654 | 0.78 | 0.73654 | 53002 |
| 1725460200 | 0.78385 | 0 | 0.00 | 0.78385 | 0.78385 | 0.78385 | 0 |
| 1725373800 | 0.78385 | 0 | 0.00 | 0.78385 | 0.78385 | 0.78385 | 0 |
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
