Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02495 | -4.48902482908 | 0.5558 | 0.5558 | 0.51 | 6475 | 0.53603475 | CS |
| 4 | -0.02915 | -5.20535714286 | 0.56 | 0.584 | 0.51 | 7096 | 0.5550339 | CS |
| 12 | 0.00085 | 0.160377358491 | 0.53 | 0.6187 | 0.5 | 10933 | 0.55803901 | CS |
| 26 | -0.18915 | -26.2708333333 | 0.72 | 0.7502 | 0.5 | 13860 | 0.60136758 | CS |
| 52 | -0.17025 | -24.2832691485 | 0.7011 | 0.95 | 0.5 | 11477 | 0.63866716 | CS |
| 156 | -0.97915 | -64.8443708609 | 1.51 | 1.95 | 0.43 | 9644 | 0.77464044 | CS |
| 260 | 0.51585 | 3439 | 0.015 | 3.57 | 0.009 | 89934 | 0.10460131 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 0.53085 | 0.0009 | 0.17 | 0.5457999 | 0.5457999 | 0.51 | 28455 |
| 1732660140 | 0.52995 | -0.002 | -0.38 | 0.52995 | 0.52995 | 0.52995 | 1000 |
| 1732573560 | 0.53195 | -0.01135 | -2.09 | 0.55 | 0.55 | 0.53195 | 18000 |
| 1732314000 | 0.5433 | -0.0067 | -1.22 | 0.5433 | 0.5433 | 0.5433 | 2500 |
| 1732227900 | 0.55 | 0.034 | 6.59 | 0.5558 | 0.5558 | 0.53748 | 4400 |
| 1732141440 | 0.516 | 0 | 0.00 | 0.516 | 0.516 | 0.516 | 0 |
| 1732055040 | 0.516 | 0 | 0.00 | 0.516 | 0.516 | 0.516 | 0 |
| 1731968640 | 0.516 | -0.0344 | -6.25 | 0.5337499 | 0.5337499 | 0.516 | 4579 |
| 1731709260 | 0.5504 | -0.0146 | -2.58 | 0.52 | 0.5504 | 0.52 | 6682 |
| 1731622800 | 0.5649999 | 0.0249999 | 4.63 | 0.5649999 | 0.5649999 | 0.5649999 | 8500 |
| 1731536760 | 0.54 | -0.0123 | -2.23 | 0.54 | 0.54 | 0.54 | 10000 |
| 1731450480 | 0.5523 | -0.0317 | -5.43 | 0.56445 | 0.5725 | 0.5523 | 2683 |
| 1731363600 | 0.584 | 0.007685 | 1.33 | 0.5699999 | 0.584 | 0.5699999 | 17900 |
| 1731104400 | 0.576315 | 0.016315 | 2.91 | 0.576315 | 0.576315 | 0.576315 | 800 |
| 1731018540 | 0.56 | 0.0251 | 4.69 | 0.52 | 0.56 | 0.52 | 1723 |
| 1730931600 | 0.5349 | -0.0251 | -4.48 | 0.55248 | 0.55248 | 0.5316999 | 5010 |
| 1730845680 | 0.56 | -0.015 | -2.61 | 0.5699999 | 0.5699999 | 0.5369 | 8061 |
| 1730759160 | 0.575 | 0.035 | 6.48 | 0.56 | 0.57732 | 0.56 | 14600 |
| 1730496480 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1730410080 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1730323680 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1730237280 | 0.54 | -0.032 | -5.59 | 0.54 | 0.54 | 0.54 | 6000 |
| 1730150940 | 0.5719999 | 0 | 0.00 | 0.5719999 | 0.5719999 | 0.5719999 | 0 |
| 1729891740 | 0.5719999 | 0 | 0.00 | 0.5719999 | 0.5719999 | 0.5719999 | 0 |
| 1729805340 | 0.5719999 | 0 | 0.00 | 0.5719999 | 0.5719999 | 0.5719999 | 0 |
| 1729718940 | 0.5719999 | -0.00148 | -0.26 | 0.5691349 | 0.5719999 | 0.5691349 | 16545 |
| 1729632300 | 0.57348 | 0.00178 | 0.31 | 0.5514 | 0.57348 | 0.525 | 23875 |
| 1729545600 | 0.5717 | 0.01655 | 2.98 | 0.55884 | 0.5717 | 0.55884 | 13174 |
| 1729286400 | 0.55515 | 0.00515 | 0.94 | 0.55515 | 0.55515 | 0.55515 | 1200 |
| 1729200000 | 0.55 | -0.025 | -4.35 | 0.55 | 0.55 | 0.55 | 32000 |
| 1729113960 | 0.575 | 0.0002 | 0.03 | 0.5748 | 0.575 | 0.5748 | 4000 |
| 1729027680 | 0.5748 | -0.0038 | -0.66 | 0.5748 | 0.5748 | 0.5748 | 1000 |
| 1728941220 | 0.5786 | 0.0136001 | 2.41 | 0.6187 | 0.6187 | 0.57815 | 4500 |
| 1728681900 | 0.5649999 | 0.0411999 | 7.87 | 0.55 | 0.57876 | 0.55 | 4650 |
| 1728595200 | 0.5238 | 0 | 0.00 | 0.5238 | 0.5238 | 0.5238 | 0 |
| 1728508800 | 0.5238 | 0.0038 | 0.73 | 0.5238 | 0.5238 | 0.5238 | 2000 |
| 1728422580 | 0.52 | -0.03 | -5.45 | 0.561665 | 0.561665 | 0.52 | 5200 |
| 1728336000 | 0.55 | -0.03 | -5.17 | 0.54835 | 0.55 | 0.515 | 18400 |
| 1728077160 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1727990760 | 0.58 | 0.0019001 | 0.33 | 0.58 | 0.58 | 0.58 | 5000 |
| 1727904180 | 0.5780999 | 0 | 0.00 | 0.5780999 | 0.5780999 | 0.5780999 | 0 |
| 1727817780 | 0.5780999 | 0 | 0.00 | 0.5780999 | 0.5780999 | 0.5780999 | 0 |
| 1727731380 | 0.5780999 | -0.0105 | -1.78 | 0.5541 | 0.61 | 0.5541 | 20550 |
| 1727472000 | 0.5886 | 0.0378 | 6.86 | 0.5886 | 0.5886 | 0.5886 | 54538 |
| 1727386200 | 0.5508 | 0 | 0.00 | 0.5508 | 0.5508 | 0.5508 | 0 |
| 1727299740 | 0.5508 | 0 | 0.00 | 0.5508 | 0.5508 | 0.5508 | 0 |
| 1727213340 | 0.5508 | 0 | 0.00 | 0.5508 | 0.5508 | 0.5508 | 0 |
| 1727126940 | 0.5508 | 0.0288 | 5.52 | 0.5507 | 0.5508 | 0.5443 | 12772 |
| 1726867200 | 0.522 | -0.00694 | -1.31 | 0.5 | 0.55 | 0.5 | 23200 |
| 1726781220 | 0.52894 | -0.02106 | -3.83 | 0.5679999 | 0.5679999 | 0.5264 | 16656 |
| 1726694460 | 0.55 | 0.001281 | 0.23 | 0.55 | 0.55 | 0.55 | 5000 |
| 1726608240 | 0.548719 | -0.006981 | -1.26 | 0.548719 | 0.548719 | 0.548719 | 180 |
| 1726521720 | 0.5557 | 0.0057 | 1.04 | 0.5551 | 0.5557 | 0.5551 | 3801 |
| 1726262940 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1726176540 | 0.55 | 0.02015 | 3.80 | 0.546785 | 0.55 | 0.54 | 20000 |
| 1726089900 | 0.52985 | 0 | 0.00 | 0.52985 | 0.52985 | 0.52985 | 0 |
| 1726003500 | 0.52985 | -0.048965 | -8.46 | 0.505 | 0.52985 | 0.505 | 5850 |
| 1725917220 | 0.578815 | 0 | 0.00 | 0.578815 | 0.578815 | 0.578815 | 0 |
| 1725658020 | 0.578815 | 0.0269421 | 4.88 | 0.56755 | 0.578815 | 0.56755 | 6000 |
| 1725571440 | 0.5518729 | 0.0030729 | 0.56 | 0.5488 | 0.5776 | 0.5488 | 39774 |
| 1725485040 | 0.5488 | 0.00312 | 0.57 | 0.53 | 0.584 | 0.53 | 17818 |
| 1725398880 | 0.54568 | 0.01208 | 2.26 | 0.54568 | 0.54568 | 0.54568 | 500 |
| 1725053340 | 0.5336 | -0.010662 | -1.96 | 0.5364 | 0.5366 | 0.5336 | 10713 |
| 1724966760 | 0.544262 | 0 | 0.00 | 0.544262 | 0.544262 | 0.544262 | 0 |
| 1724880360 | 0.544262 | 0.005062 | 0.94 | 0.5391 | 0.544262 | 0.5391 | 4200 |
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
