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 | -0.018 | -5.32544378698 | 0.338 | 0.338 | 0.28 | 7142 | 0.30410921 | DE |
| 4 | 0 | 0 | 0.32 | 0.368 | 0.28 | 10374 | 0.33429981 | DE |
| 12 | 0.014 | 4.57516339869 | 0.306 | 0.368 | 0.278 | 14832 | 0.31582621 | DE |
| 26 | -0.04 | -11.1111111111 | 0.36 | 0.41 | 0.276 | 35018 | 0.31885429 | DE |
| 52 | -0.09 | -21.9512195122 | 0.41 | 0.47 | 0.276 | 34033 | 0.3507221 | DE |
| 156 | -0.116 | -26.6055045872 | 0.436 | 0.58 | 0.276 | 62917 | 0.4403312 | DE |
| 260 | -0.26 | -44.8275862069 | 0.58 | 0.65 | 0.25 | 89860 | 0.41529381 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 0.317 | 0 | 0.00 | 0.317 | 0.317 | 0.317 | 0 |
| 1732815000 | 0.317 | 0 | 0.00 | 0.317 | 0.317 | 0.317 | 0 |
| 1732728600 | 0.317 | 0 | 0.00 | 0.317 | 0.317 | 0.317 | 0 |
| 1732642200 | 0.317 | 0.013 | 4.28 | 0.317 | 0.317 | 0.317 | 300 |
| 1732555800 | 0.304 | 0.007 | 2.36 | 0.338 | 0.338 | 0.28 | 35412 |
| 1732296600 | 0.297 | -0.04 | -11.87 | 0.297 | 0.297 | 0.297 | 2000 |
| 1732210200 | 0.337 | 0 | 0.00 | 0.337 | 0.337 | 0.337 | 0 |
| 1732123800 | 0.337 | -0.005 | -1.46 | 0.337 | 0.337 | 0.337 | 0 |
| 1732037400 | 0.342 | 0.013 | 3.95 | 0.342 | 0.342 | 0.342 | 0 |
| 1731951000 | 0.329 | -0.015 | -4.36 | 0.329 | 0.329 | 0.329 | 0 |
| 1731691800 | 0.3439999 | 0.0029999 | 0.88 | 0.3439999 | 0.3439999 | 0.3439999 | 0 |
| 1731605400 | 0.341 | -0.006 | -1.73 | 0.368 | 0.368 | 0.341 | 49 |
| 1731519000 | 0.3469999 | 0.0149999 | 4.52 | 0.3469999 | 0.3469999 | 0.3469999 | 0 |
| 1731432600 | 0.332 | -0.025 | -7.00 | 0.332 | 0.332 | 0.332 | 9562 |
| 1731346200 | 0.357 | 0.0100001 | 2.88 | 0.35 | 0.357 | 0.35 | 24733 |
| 1731087000 | 0.3469999 | 0.0129999 | 3.89 | 0.34 | 0.3469999 | 0.34 | 47362 |
| 1731000600 | 0.334 | 0.011 | 3.41 | 0.332 | 0.334 | 0.332 | 10000 |
| 1730914200 | 0.323 | -0.014 | -4.15 | 0.32 | 0.323 | 0.32 | 10308 |
| 1730827800 | 0.337 | 0.017 | 5.31 | 0.312 | 0.34 | 0.312 | 76126 |
| 1730741400 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1730482200 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1730395800 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1730309400 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 3851 |
| 1730223000 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1730136600 | 0.32 | -0.007 | -2.14 | 0.32 | 0.32 | 0.32 | 2758 |
| 1729873800 | 0.327 | 0.001 | 0.31 | 0.32 | 0.338 | 0.32 | 12177 |
| 1729787400 | 0.326 | 0.028 | 9.40 | 0.32 | 0.326 | 0.318 | 49405 |
| 1729701000 | 0.298 | 0.001 | 0.34 | 0.298 | 0.298 | 0.298 | 0 |
| 1729614600 | 0.297 | 0.005 | 1.71 | 0.297 | 0.297 | 0.297 | 100 |
| 1729528200 | 0.292 | -0.009 | -2.99 | 0.328 | 0.328 | 0.292 | 30 |
| 1729269000 | 0.301 | -0.001 | -0.33 | 0.29 | 0.301 | 0.29 | 5000 |
| 1729182600 | 0.302 | 0.003 | 1.00 | 0.29 | 0.318 | 0.29 | 19968 |
| 1729096200 | 0.299 | 0.019 | 6.79 | 0.278 | 0.299 | 0.278 | 108261 |
| 1729009800 | 0.28 | -0.047 | -14.37 | 0.292 | 0.292 | 0.28 | 72500 |
| 1728923400 | 0.327 | 0 | 0.00 | 0.327 | 0.327 | 0.327 | 0 |
| 1728664200 | 0.327 | 0 | 0.00 | 0.327 | 0.327 | 0.327 | 0 |
| 1728577800 | 0.327 | -0.001 | -0.30 | 0.327 | 0.327 | 0.327 | 925 |
| 1728491400 | 0.328 | 0.001 | 0.31 | 0.328 | 0.328 | 0.328 | 0 |
| 1728405000 | 0.327 | 0 | 0.00 | 0.327 | 0.327 | 0.327 | 0 |
| 1728318600 | 0.327 | -0.003 | -0.91 | 0.327 | 0.327 | 0.327 | 0 |
| 1728059400 | 0.33 | -0.002 | -0.60 | 0.312 | 0.33 | 0.31 | 41931 |
| 1727973000 | 0.332 | 0 | 0.00 | 0.332 | 0.332 | 0.332 | 34 |
| 1727886600 | 0.332 | 0 | 0.00 | 0.332 | 0.332 | 0.332 | 0 |
| 1727800200 | 0.332 | 0.019 | 6.07 | 0.312 | 0.332 | 0.312 | 158 |
| 1727713800 | 0.313 | 0 | 0.00 | 0.312 | 0.313 | 0.312 | 1 |
| 1727454600 | 0.313 | -0.006 | -1.88 | 0.318 | 0.318 | 0.31 | 130829 |
| 1727368200 | 0.319 | 0 | 0.00 | 0.319 | 0.319 | 0.319 | 0 |
| 1727281800 | 0.319 | 0 | 0.00 | 0.32 | 0.32 | 0.319 | 35000 |
| 1727195400 | 0.319 | 0 | 0.00 | 0.318 | 0.319 | 0.318 | 31 |
| 1727109000 | 0.319 | 0.009 | 2.90 | 0.318 | 0.32 | 0.318 | 74673 |
| 1726849800 | 0.31 | -0.003 | -0.96 | 0.31 | 0.31 | 0.31 | 986 |
| 1726763400 | 0.313 | 0.002 | 0.64 | 0.31 | 0.313 | 0.31 | 92 |
| 1726677000 | 0.311 | -0.002 | -0.64 | 0.311 | 0.311 | 0.311 | 0 |
| 1726590600 | 0.313 | 0 | 0.00 | 0.313 | 0.313 | 0.313 | 0 |
| 1726504200 | 0.313 | 0 | 0.00 | 0.313 | 0.313 | 0.313 | 0 |
| 1726245000 | 0.313 | 0 | 0.00 | 0.313 | 0.313 | 0.313 | 0 |
| 1726158600 | 0.313 | 0 | 0.00 | 0.313 | 0.313 | 0.313 | 0 |
| 1726072200 | 0.313 | 0 | 0.00 | 0.31 | 0.313 | 0.31 | 5000 |
| 1725985800 | 0.313 | 0.001 | 0.32 | 0.31 | 0.313 | 0.31 | 43000 |
| 1725899400 | 0.312 | 0.002 | 0.65 | 0.306 | 0.314 | 0.306 | 95000 |
| 1725640200 | 0.31 | 0.006 | 1.97 | 0.308 | 0.31 | 0.306 | 27500 |
| 1725553800 | 0.304 | -0.036 | -10.59 | 0.328 | 0.328 | 0.304 | 139161 |
| 1725467400 | 0.34 | 0.026 | 8.28 | 0.32 | 0.34 | 0.32 | 67500 |
| 1725381000 | 0.314 | -0.006 | -1.88 | 0.314 | 0.314 | 0.314 | 0 |
| 1725294600 | 0.32 | 0.012 | 3.90 | 0.32 | 0.32 | 0.32 | 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
