Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03745 | -8.18310936305 | 0.45765 | 0.45865 | 0.4 | 19353 | 0.4484398 | CS |
| 4 | -0.061 | -12.676641729 | 0.4812 | 0.4975 | 0.3929 | 26801 | 0.45540135 | CS |
| 12 | 0.03 | 7.68836494106 | 0.3902 | 0.55 | 0.356 | 27313 | 0.45307228 | CS |
| 26 | -0.1455 | -25.7203464734 | 0.5657 | 0.6 | 0.3495 | 23384 | 0.46793833 | CS |
| 52 | 0.0212 | 5.31328320802 | 0.399 | 0.6403 | 0.3201 | 31480 | 0.48544978 | CS |
| 156 | -0.2037 | -32.649463055 | 0.6239 | 0.95 | 0.3001 | 64610 | 0.59601832 | CS |
| 260 | 0.18 | 74.93755204 | 0.2402 | 0.95 | 0.067 | 116597 | 0.51492371 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732573560 | 0.4202 | -0.0075 | -1.75 | 0.4 | 0.4282 | 0.4 | 112809 |
| 1732314000 | 0.4277 | -0.0033 | -0.77 | 0.4316 | 0.4414 | 0.4256 | 22230 |
| 1732227900 | 0.431 | -0.0114 | -2.58 | 0.4334 | 0.4356 | 0.431 | 3630 |
| 1732141740 | 0.4424 | -0.01465 | -3.21 | 0.441 | 0.45015 | 0.441 | 11770 |
| 1732054800 | 0.45705 | -0.0016 | -0.35 | 0.45815 | 0.45815 | 0.447675 | 5225 |
| 1731968640 | 0.45865 | 0.01955 | 4.45 | 0.45765 | 0.45865 | 0.442395 | 53912 |
| 1731709260 | 0.4391 | -0.0068 | -1.53 | 0.4539 | 0.4568 | 0.435 | 13384 |
| 1731622800 | 0.4459 | -0.0007 | -0.16 | 0.4466 | 0.4545 | 0.424 | 5579 |
| 1731536760 | 0.4466 | 0.0026 | 0.59 | 0.43 | 0.4551 | 0.43 | 36596 |
| 1731450480 | 0.444 | 0.00945 | 2.17 | 0.4187 | 0.4698 | 0.4149 | 68985 |
| 1731363600 | 0.43455 | -0.00745 | -1.69 | 0.4 | 0.43455 | 0.4 | 8191 |
| 1731104400 | 0.442 | -0.00868 | -1.93 | 0.4 | 0.4573 | 0.4 | 17346 |
| 1731018540 | 0.45068 | 0.00768 | 1.73 | 0.4278 | 0.45068 | 0.4257 | 32385 |
| 1730931600 | 0.443 | 0.0001 | 0.02 | 0.47 | 0.47 | 0.42905 | 26276 |
| 1730845680 | 0.4429 | -0.0021 | -0.47 | 0.434 | 0.44565 | 0.434 | 8344 |
| 1730759160 | 0.445 | -0.0314 | -6.59 | 0.452 | 0.46608 | 0.445 | 9400 |
| 1730496420 | 0.4764 | 0.0011 | 0.23 | 0.47764 | 0.47764 | 0.46 | 74828 |
| 1730409780 | 0.4753 | -0.0005 | -0.11 | 0.4708 | 0.4753 | 0.46235 | 25996 |
| 1730323500 | 0.4758 | 0.02234 | 4.93 | 0.467 | 0.4758 | 0.46615 | 34493 |
| 1730237280 | 0.45346 | -0.01524 | -3.25 | 0.3929 | 0.46005 | 0.3929 | 44924 |
| 1730150880 | 0.4687 | -0.0155 | -3.20 | 0.4812 | 0.4975 | 0.4631 | 32528 |
| 1729891500 | 0.4842 | -0.0138 | -2.77 | 0.5 | 0.5 | 0.4842 | 1622 |
| 1729805160 | 0.498 | 0.00645 | 1.31 | 0.4749 | 0.498 | 0.4749 | 2110 |
| 1729718940 | 0.49155 | 0.03065 | 6.65 | 0.55 | 0.55 | 0.4637 | 24620 |
| 1729632300 | 0.4609 | -0.0198 | -4.12 | 0.4801 | 0.4886 | 0.458236 | 13942 |
| 1729545600 | 0.4807 | -0.0093 | -1.90 | 0.477 | 0.48855 | 0.477 | 6176 |
| 1729286400 | 0.49 | -0.00685 | -1.38 | 0.49 | 0.50599 | 0.4831 | 19124 |
| 1729200000 | 0.49685 | 0.00235 | 0.48 | 0.49336 | 0.5081 | 0.49055 | 13500 |
| 1729113960 | 0.4945 | 0 | 0.00 | 0.52 | 0.5283 | 0.4937 | 3949 |
| 1729027680 | 0.4945 | 0.0062 | 1.27 | 0.482 | 0.5026699 | 0.482 | 17424 |
| 1728941220 | 0.4883 | 0.0005 | 0.10 | 0.494 | 0.49405 | 0.4496 | 11173 |
| 1728681900 | 0.4878 | -0.0122 | -2.44 | 0.48914 | 0.49725 | 0.485 | 95285 |
| 1728595560 | 0.5 | 0.02 | 4.17 | 0.4127 | 0.5 | 0.4127 | 59966 |
| 1728508800 | 0.48 | 0.0775 | 19.25 | 0.356 | 0.482 | 0.356 | 348155 |
| 1728422580 | 0.4025 | -0.02123 | -5.01 | 0.42095 | 0.42095 | 0.4025 | 15700 |
| 1728336000 | 0.42373 | 0.0124001 | 3.01 | 0.3993 | 0.435 | 0.3934 | 55291 |
| 1728077220 | 0.4113299 | -0.00867 | -2.06 | 0.42 | 0.4211 | 0.4113299 | 19863 |
| 1727990760 | 0.42 | 0.0187 | 4.66 | 0.3912 | 0.42 | 0.3912 | 30767 |
| 1727904000 | 0.4013 | -0.0007 | -0.17 | 0.4039499 | 0.4039499 | 0.4013 | 2420 |
| 1727818140 | 0.402 | -0.0136 | -3.27 | 0.40752 | 0.40752 | 0.39589 | 2264 |
| 1727731380 | 0.4156 | 0.0056001 | 1.37 | 0.4069999 | 0.419 | 0.4069999 | 14200 |
| 1727472000 | 0.4099999 | 0.0099999 | 2.50 | 0.4108 | 0.41185 | 0.4051 | 4466 |
| 1727386200 | 0.4 | 0.01514 | 3.93 | 0.37957 | 0.4 | 0.37957 | 55154 |
| 1727299200 | 0.38486 | -0.00354 | -0.91 | 0.38 | 0.3849 | 0.38 | 10686 |
| 1727212800 | 0.3884 | 0.0058 | 1.52 | 0.3802 | 0.3884 | 0.37 | 59359 |
| 1727126940 | 0.3826 | -0.00665 | -1.71 | 0.3827999 | 0.3973 | 0.3817999 | 10833 |
| 1726867200 | 0.38925 | -0.00755 | -1.90 | 0.38 | 0.396 | 0.38 | 24984 |
| 1726781220 | 0.3968 | -0.0042 | -1.05 | 0.4027 | 0.40905 | 0.3968 | 34460 |
| 1726694460 | 0.401 | 0.0018 | 0.45 | 0.401 | 0.401 | 0.401 | 730 |
| 1726608240 | 0.3992 | -0.0084 | -2.06 | 0.4079999 | 0.4079999 | 0.3992 | 1748 |
| 1726521720 | 0.4076 | -0.0169 | -3.98 | 0.4116 | 0.415 | 0.3997 | 12092 |
| 1726262940 | 0.4245 | -0.00688 | -1.59 | 0.4029 | 0.4304 | 0.3905 | 11030 |
| 1726176540 | 0.43138 | 0.0238801 | 5.86 | 0.40625 | 0.43138 | 0.40625 | 10460 |
| 1726090140 | 0.4074999 | 0.0071999 | 1.80 | 0.405 | 0.4104999 | 0.405 | 9500 |
| 1726003500 | 0.4003 | -0.02245 | -5.31 | 0.4134 | 0.4196 | 0.3962 | 4530 |
| 1725917160 | 0.42275 | 0.00573 | 1.37 | 0.4091 | 0.4355 | 0.4091 | 29500 |
| 1725658020 | 0.41702 | -0.00171 | -0.41 | 0.4091 | 0.41702 | 0.4091 | 3095 |
| 1725571440 | 0.41873 | -0.01717 | -3.94 | 0.4338 | 0.4338 | 0.410243 | 5268 |
| 1725485040 | 0.4359 | 0.01059 | 2.49 | 0.4397 | 0.4461 | 0.4359 | 22720 |
| 1725398880 | 0.42531 | -0.00849 | -1.96 | 0.3902 | 0.4283 | 0.3902 | 7257 |
| 1725053340 | 0.4338 | -0.0113 | -2.54 | 0.45 | 0.45 | 0.4287 | 30883 |
| 1724966400 | 0.4451 | 0.0351001 | 8.56 | 0.4344 | 0.4451 | 0.4344 | 23020 |
| 1724880360 | 0.4099999 | 0.0299999 | 7.89 | 0.4201 | 0.4211 | 0.4099999 | 10869 |
| 1724794080 | 0.38 | 0.00945 | 2.55 | 0.38 | 0.38 | 0.38 | 5000 |
| 1724707740 | 0.37055 | -0.00385 | -1.03 | 0.3541 | 0.3751 | 0.3541 | 1208 |
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
