Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0225 | -8.33333333333 | 0.27 | 0.2825 | 0.23915 | 74959 | 0.25875107 | CS |
| 4 | -0.0525 | -17.5 | 0.3 | 0.3223 | 0.2246 | 76689 | 0.27516895 | CS |
| 12 | -0.0525 | -17.5 | 0.3 | 0.3223 | 0.217 | 67441 | 0.27938359 | CS |
| 26 | 0.0275 | 12.5 | 0.22 | 0.34 | 0.025 | 58422 | 0.28088536 | CS |
| 52 | 0.0275 | 12.5 | 0.22 | 0.34 | 0.025 | 58422 | 0.28088536 | CS |
| 156 | 0.0275 | 12.5 | 0.22 | 0.34 | 0.025 | 58422 | 0.28088536 | CS |
| 260 | 0.0275 | 12.5 | 0.22 | 0.34 | 0.025 | 58422 | 0.28088536 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.2475 | 0.0055 | 2.27 | 0.275 | 0.275 | 0.2475 | 31060 |
| 1732746540 | 0.242 | -0.0216 | -8.19 | 0.2686 | 0.275 | 0.23915 | 39683 |
| 1732660140 | 0.2636 | 0.0011 | 0.42 | 0.25 | 0.28 | 0.249 | 141211 |
| 1732573560 | 0.2625 | -0.007 | -2.60 | 0.27 | 0.2824999 | 0.25875 | 87883 |
| 1732314000 | 0.2695 | 0.004505 | 1.70 | 0.3091 | 0.3091 | 0.25055 | 29460 |
| 1732227900 | 0.264995 | -0.005005 | -1.85 | 0.2718999 | 0.2718999 | 0.2566 | 27051 |
| 1732141740 | 0.27 | -0.01 | -3.57 | 0.31 | 0.31 | 0.255 | 85884 |
| 1732054800 | 0.28 | -0.0239 | -7.86 | 0.2656 | 0.32 | 0.255 | 37647 |
| 1731968640 | 0.3039 | 0.0339 | 12.56 | 0.29565 | 0.32 | 0.2695 | 26452 |
| 1731709260 | 0.27 | -0.02325 | -7.93 | 0.2865 | 0.3152 | 0.27 | 219670 |
| 1731622800 | 0.29325 | 0.0207 | 7.59 | 0.2859999 | 0.3222999 | 0.28 | 172053 |
| 1731536760 | 0.27255 | -0.00745 | -2.66 | 0.29 | 0.29 | 0.27 | 170715 |
| 1731450480 | 0.28 | 0 | 0.00 | 0.2725 | 0.309 | 0.2725 | 102014 |
| 1731363600 | 0.28 | -0.0183 | -6.13 | 0.31435 | 0.31435 | 0.28 | 14351 |
| 1731104400 | 0.2983 | 0.0033 | 1.12 | 0.2962 | 0.31 | 0.287742 | 43897 |
| 1731018540 | 0.295 | 0.015 | 5.36 | 0.3 | 0.31995 | 0.2624 | 57671 |
| 1730931600 | 0.28 | 0.0127 | 4.75 | 0.2246 | 0.2884 | 0.2246 | 34995 |
| 1730845680 | 0.2673 | -0.0322 | -10.75 | 0.3 | 0.3 | 0.2673 | 88380 |
| 1730759160 | 0.2995 | 0.001 | 0.34 | 0.3 | 0.31 | 0.295 | 47010 |
| 1730496420 | 0.2985 | 0.0204 | 7.34 | 0.2665 | 0.3045 | 0.26 | 130783 |
| 1730409780 | 0.2781 | -0.00325 | -1.16 | 0.2839 | 0.29 | 0.26 | 128200 |
| 1730323500 | 0.28135 | 0.00515 | 1.86 | 0.28 | 0.2849999 | 0.2762 | 36850 |
| 1730237280 | 0.2762 | -0.0138 | -4.76 | 0.29 | 0.29 | 0.262 | 25200 |
| 1730150880 | 0.29 | 0.0079 | 2.80 | 0.262 | 0.29 | 0.262 | 575 |
| 1729891500 | 0.2821 | 0.0021 | 0.75 | 0.29 | 0.29 | 0.2821 | 15179 |
| 1729805160 | 0.28 | 0.005 | 1.82 | 0.27675 | 0.29 | 0.275 | 45450 |
| 1729718940 | 0.275 | 0.001965 | 0.72 | 0.2344 | 0.28 | 0.2344 | 10990 |
| 1729632300 | 0.273035 | -0.001965 | -0.71 | 0.29 | 0.29 | 0.26 | 8140 |
| 1729545600 | 0.275 | -0.01 | -3.51 | 0.27 | 0.28 | 0.26 | 58119 |
| 1729286400 | 0.2849999 | -0.005 | -1.72 | 0.3 | 0.3 | 0.265 | 237207 |
| 1729200000 | 0.29 | 0.0128 | 4.62 | 0.3 | 0.3 | 0.26515 | 37540 |
| 1729113960 | 0.2772 | -0.0028 | -1.00 | 0.2889 | 0.2889 | 0.26 | 72156 |
| 1729027680 | 0.28 | -0.0199 | -6.64 | 0.2735 | 0.2843 | 0.2481 | 106625 |
| 1728941220 | 0.2999 | 0.0399 | 15.35 | 0.28 | 0.3 | 0.27 | 227748 |
| 1728681900 | 0.26 | -0.01 | -3.70 | 0.26 | 0.26 | 0.26 | 12000 |
| 1728595560 | 0.27 | 0.00275 | 1.03 | 0.28 | 0.28 | 0.26 | 10700 |
| 1728508800 | 0.26725 | -0.00275 | -1.02 | 0.26725 | 0.26725 | 0.26725 | 1005 |
| 1728422580 | 0.27 | -5.0E-5 | -0.02 | 0.28 | 0.28 | 0.26 | 62213 |
| 1728336000 | 0.27005 | -0.00745 | -2.68 | 0.29 | 0.29 | 0.2601 | 52275 |
| 1728077220 | 0.2775 | 0.0075 | 2.78 | 0.2505 | 0.28 | 0.2505 | 193313 |
| 1727990760 | 0.27 | 0.01 | 3.85 | 0.26 | 0.27 | 0.26 | 30000 |
| 1727904000 | 0.26 | 0.0123 | 4.97 | 0.23 | 0.26 | 0.23 | 99700 |
| 1727818140 | 0.2477 | 0.01355 | 5.79 | 0.245 | 0.2558 | 0.24115 | 107450 |
| 1727731380 | 0.23415 | -0.05585 | -19.26 | 0.236 | 0.29 | 0.217 | 96436 |
| 1727472000 | 0.29 | 0 | 0.00 | 0.25 | 0.29 | 0.24 | 106310 |
| 1727386200 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 43 |
| 1727299200 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 1000 |
| 1727212800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.2693999 | 13953 |
| 1727126940 | 0.29 | 0.0133 | 4.81 | 0.2829999 | 0.29 | 0.27 | 30317 |
| 1726867200 | 0.2767 | 0 | 0.00 | 0.2767 | 0.29 | 0.2767 | 11201 |
| 1726781220 | 0.2767 | -0.0233 | -7.77 | 0.2846 | 0.29 | 0.2401 | 233265 |
| 1726694460 | 0.3 | 0 | 0.00 | 0.27805 | 0.3 | 0.27805 | 13108 |
| 1726608240 | 0.3 | -0.0199 | -6.22 | 0.3149 | 0.3149 | 0.2675 | 59707 |
| 1726521720 | 0.3199 | 0.0006001 | 0.19 | 0.32 | 0.32 | 0.2698999 | 121603 |
| 1726262940 | 0.3192999 | 0.0692999 | 27.72 | 0.276 | 0.3192999 | 0.25 | 41300 |
| 1726176540 | 0.25 | -0.06 | -19.35 | 0.25 | 0.27 | 0.25 | 18688 |
| 1726090140 | 0.31 | -0.01 | -3.13 | 0.2849999 | 0.31 | 0.28 | 14675 |
| 1726003500 | 0.32 | 0.0360001 | 12.68 | 0.32 | 0.32 | 0.2807 | 10477 |
| 1725917160 | 0.2839999 | -0.011 | -3.73 | 0.3 | 0.32 | 0.275 | 40434 |
| 1725658020 | 0.295 | -0.0025 | -0.84 | 0.3 | 0.31 | 0.28 | 79793 |
| 1725571440 | 0.2975 | 0.008766 | 3.04 | 0.316 | 0.3295 | 0.28 | 21032 |
| 1725485040 | 0.288734 | -0.031266 | -9.77 | 0.29 | 0.31 | 0.284906 | 19742 |
| 1725398880 | 0.32 | -0.01 | -3.03 | 0.34 | 0.34 | 0.29 | 56440 |
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
