Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.04272 | 7.89677991793 | 0.54098 | 0.5837 | 0.54098 | 1750 | 0.57149429 | CS |
4 | 0.1437 | 32.6590909091 | 0.44 | 0.708 | 0.4185 | 1937 | 0.51591755 | CS |
12 | -0.1777 | -23.3385868138 | 0.7614 | 1.04 | 0.3638 | 3088 | 0.59425119 | CS |
26 | 0.2144 | 58.0557812077 | 0.3693 | 1.16 | 0.3159 | 3554 | 0.54867403 | CS |
52 | 0.2555 | 77.8488726386 | 0.3282 | 1.16 | 0.281 | 3750 | 0.43971462 | CS |
156 | -0.1211 | -17.1821793417 | 0.7048 | 1.16 | 0.281 | 4542 | 0.5219691 | CS |
260 | -0.7663 | -56.762962963 | 1.35 | 3.9 | 0.281 | 4497 | 1.04546859 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740090480 | 0.5837 | 0.04272 | 7.90 | 0.5699999 | 0.5837 | 0.5699999 | 2500 |
1740004020 | 0.54098 | 0 | 0.00 | 0.54098 | 0.54098 | 0.54098 | 0 |
1739917620 | 0.54098 | 0 | 0.00 | 0.54098 | 0.54098 | 0.54098 | 0 |
1739572020 | 0.54098 | -0.09866 | -15.42 | 0.54098 | 0.54098 | 0.54098 | 1000 |
1739485740 | 0.63964 | 0 | 0.00 | 0.63964 | 0.63964 | 0.63964 | 0 |
1739399340 | 0.63964 | 0 | 0.00 | 0.63964 | 0.63964 | 0.63964 | 0 |
1739312940 | 0.63964 | 0.11414 | 21.72 | 0.63964 | 0.63964 | 0.63964 | 1000 |
1739226000 | 0.5255 | -0.1245 | -19.15 | 0.5255 | 0.5255 | 0.5255 | 1795 |
1738966800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
1738880400 | 0.65 | -0.058 | -8.19 | 0.65 | 0.65 | 0.65 | 500 |
1738794000 | 0.708 | 0.198 | 38.82 | 0.708 | 0.708 | 0.708 | 1000 |
1738708140 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
1738621740 | 0.51 | 0.0915 | 21.86 | 0.51 | 0.51 | 0.51 | 1700 |
1738362540 | 0.4185 | 0 | 0.00 | 0.4185 | 0.4185 | 0.4185 | 0 |
1738276140 | 0.4185 | 0 | 0.00 | 0.4185 | 0.4185 | 0.4185 | 0 |
1738189740 | 0.4185 | -0.2115 | -33.57 | 0.44 | 0.44 | 0.4185 | 6000 |
1738103040 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
1738016640 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
1737757440 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
1737671040 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
1737584640 | 0.63 | 0.1089 | 20.90 | 0.63 | 0.63 | 0.63 | 800 |
1737498480 | 0.5211 | 0 | 0.00 | 0.5211 | 0.5211 | 0.5211 | 0 |
1737152880 | 0.5211 | 0.07742 | 17.45 | 0.5211 | 0.5211 | 0.5211 | 600 |
1737066120 | 0.44368 | 0 | 0.00 | 0.44368 | 0.44368 | 0.44368 | 0 |
1736979720 | 0.44368 | -0.05732 | -11.44 | 0.44368 | 0.44368 | 0.44368 | 1000 |
1736893560 | 0.501 | 0 | 0.00 | 0.501 | 0.501 | 0.501 | 0 |
1736807160 | 0.501 | 0 | 0.00 | 0.501 | 0.501 | 0.501 | 0 |
1736547960 | 0.501 | 0 | 0.00 | 0.501 | 0.501 | 0.501 | 0 |
1736375160 | 0.501 | 0 | 0.00 | 0.501 | 0.501 | 0.501 | 0 |
1736288760 | 0.501 | 0 | 0.00 | 0.501 | 0.501 | 0.501 | 0 |
1736202360 | 0.501 | -0.0211 | -4.04 | 0.5404 | 0.5404 | 0.501 | 4225 |
1735942980 | 0.5221 | 0.0301 | 6.12 | 0.5221 | 0.5221 | 0.5221 | 950 |
1735856700 | 0.492 | 0.1282 | 35.24 | 1.04 | 1.04 | 0.492 | 7800 |
1735683960 | 0.3638 | -0.0404 | -10.00 | 0.4089999 | 0.4089999 | 0.3638 | 4303 |
1735597740 | 0.4042 | -0.1098 | -21.36 | 0.4042 | 0.4042 | 0.4042 | 200 |
1735338000 | 0.514 | 0 | 0.00 | 0.514 | 0.514 | 0.514 | 0 |
1735251600 | 0.514 | 0 | 0.00 | 0.514 | 0.514 | 0.514 | 0 |
1735078800 | 0.514 | 0 | 0.00 | 0.514 | 0.514 | 0.514 | 0 |
1734992400 | 0.514 | 0 | 0.00 | 0.514 | 0.514 | 0.514 | 0 |
1734733200 | 0.514 | 0 | 0.00 | 0.514 | 0.514 | 0.514 | 0 |
1734646800 | 0.514 | -0.086 | -14.33 | 0.528 | 0.528 | 0.514 | 1500 |
1734560760 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1734474360 | 0.6 | 0.024 | 4.17 | 0.6 | 0.6 | 0.6 | 5000 |
1734388140 | 0.576 | 0 | 0.00 | 0.576 | 0.576 | 0.576 | 0 |
1734128940 | 0.576 | -0.1857 | -24.38 | 0.576 | 0.576 | 0.576 | 1037 |
1734042300 | 0.7617 | 0 | 0.00 | 0.7617 | 0.7617 | 0.7617 | 0 |
1733955900 | 0.7617 | 0.1543 | 25.40 | 0.8907 | 0.8907 | 0.5649999 | 21706 |
1733869500 | 0.6074 | 0 | 0.00 | 0.6074 | 0.6074 | 0.6074 | 0 |
1733783100 | 0.6074 | 0 | 0.00 | 0.6074 | 0.6074 | 0.6074 | 0 |
1733523900 | 0.6074 | 0 | 0.00 | 0.6074 | 0.6074 | 0.6074 | 0 |
1733437500 | 0.6074 | 0 | 0.00 | 0.6077 | 0.6077 | 0.6074 | 2418 |
1733351100 | 0.6074 | 0 | 0.00 | 0.6074 | 0.6074 | 0.6074 | 0 |
1733264700 | 0.6074 | -0.0406 | -6.27 | 0.6081 | 0.6081 | 0.6072999 | 2500 |
1733178180 | 0.648 | -0.1838 | -22.10 | 0.7614 | 0.7614 | 0.648 | 1500 |
1732890600 | 0.8318 | 0 | 0.00 | 0.8318 | 0.8318 | 0.8318 | 0 |
1732717800 | 0.8318 | 0 | 0.00 | 0.8318 | 0.8318 | 0.8318 | 0 |
1732631400 | 0.8318 | 0 | 0.00 | 0.8318 | 0.8318 | 0.8318 | 0 |
1732545000 | 0.8318 | 0 | 0.00 | 0.8318 | 0.8318 | 0.8318 | 0 |
1732285800 | 0.8318 | 0 | 0.00 | 0.8318 | 0.8318 | 0.8318 | 0 |
1732199400 | 0.8318 | 0 | 0.00 | 0.8318 | 0.8318 | 0.8318 | 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