We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.034 | 1.79704016913 | 1.892 | 1.98 | 1.88 | 247481 | 1.93730756 | DE |
| 4 | -0.129 | -6.27737226277 | 2.055 | 2.185 | 1.86 | 322303 | 2.02973132 | DE |
| 12 | -1.459 | -43.1019202363 | 3.385 | 3.44 | 1.798 | 755681 | 2.33841673 | DE |
| 26 | -1.244 | -39.2429022082 | 3.17 | 3.495 | 1.798 | 661079 | 2.6779905 | DE |
| 52 | 0.47 | 32.2802197802 | 1.456 | 3.495 | 1.406 | 537932 | 2.46483806 | DE |
| 156 | 0.628 | 48.3821263482 | 1.298 | 3.495 | 0.661 | 267985 | 2.00643443 | DE |
| 260 | 0.655 | 51.5342250197 | 1.271 | 3.495 | 0.637 | 292597 | 1.65383645 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727106900 | 1.936 | -0.01 | -0.51 | 1.934 | 1.944 | 1.908 | 200546 |
| 1726847700 | 1.946 | -0.01 | -0.41 | 1.97 | 1.97 | 1.908 | 345817 |
| 1726761300 | 1.954 | 0.02 | 0.93 | 1.94 | 1.98 | 1.94 | 204468 |
| 1726674900 | 1.936 | 0.02 | 0.83 | 1.896 | 1.944 | 1.896 | 141537 |
| 1726588500 | 1.92 | 0.04 | 2.02 | 1.892 | 1.926 | 1.88 | 345038 |
| 1726502100 | 1.882 | -0.04 | -1.88 | 1.906 | 1.91 | 1.868 | 173162 |
| 1726242900 | 1.918 | 0.04 | 1.91 | 1.898 | 1.93 | 1.86 | 203774 |
| 1726156500 | 1.882 | -0.02 | -0.95 | 1.922 | 1.944 | 1.868 | 362742 |
| 1726070100 | 1.9 | -0.07 | -3.36 | 1.96 | 1.982 | 1.888 | 618296 |
| 1725983700 | 1.966 | -0.08 | -3.86 | 2.05 | 2.065 | 1.966 | 359914 |
| 1725897300 | 2.045 | 0.01 | 0.49 | 2.04 | 2.08 | 2.0299999 | 195481 |
| 1725638100 | 2.035 | -0.03 | -1.21 | 2.05 | 2.075 | 2.025 | 235022 |
| 1725551700 | 2.06 | 0 | 0.00 | 2.085 | 2.09 | 2.04 | 154100 |
| 1725465300 | 2.06 | -0.02 | -0.96 | 2.045 | 2.065 | 2.0299999 | 145248 |
| 1725378900 | 2.08 | -0.07 | -3.03 | 2.145 | 2.17 | 2.06 | 387705 |
| 1725292500 | 2.145 | -0.02 | -0.92 | 2.165 | 2.17 | 2.11 | 358353 |
| 1725033300 | 2.165 | 0.03 | 1.41 | 2.1549999 | 2.17 | 2.14 | 209445 |
| 1724946900 | 2.1349999 | -0.03 | -1.39 | 2.145 | 2.1549999 | 2.125 | 264494 |
| 1724860500 | 2.165 | 0.02 | 0.93 | 2.16 | 2.185 | 2.125 | 578955 |
| 1724774100 | 2.145 | 0.1 | 4.63 | 2.055 | 2.17 | 2.04 | 961967 |
| 1724687700 | 2.05 | 0.02 | 1.23 | 2.04 | 2.055 | 2.015 | 188960 |
| 1724428500 | 2.025 | 0.04 | 1.86 | 1.998 | 2.035 | 1.996 | 380000 |
| 1724342100 | 1.988 | 0 | 0.20 | 1.99 | 2.015 | 1.978 | 201781 |
| 1724255700 | 1.984 | 0.04 | 1.95 | 1.952 | 2.015 | 1.95 | 293914 |
| 1724169300 | 1.946 | -0.03 | -1.42 | 2 | 2 | 1.942 | 371651 |
| 1724082900 | 1.974 | 0 | 0.10 | 1.988 | 2.005 | 1.95 | 322015 |
| 1723823700 | 1.972 | 0.01 | 0.41 | 1.99 | 2 | 1.956 | 557010 |
| 1723650900 | 1.964 | 0.04 | 1.97 | 1.944 | 1.984 | 1.928 | 344250 |
| 1723564500 | 1.926 | 0.02 | 1.26 | 1.906 | 1.93 | 1.892 | 505967 |
| 1723478100 | 1.902 | 0.01 | 0.74 | 1.922 | 1.922 | 1.888 | 231675 |
| 1723218900 | 1.888 | 0.01 | 0.64 | 1.898 | 1.904 | 1.878 | 163953 |
| 1723132500 | 1.876 | -0.01 | -0.74 | 1.89 | 1.892 | 1.838 | 458805 |
| 1723046100 | 1.89 | 0.06 | 3.17 | 1.852 | 1.902 | 1.824 | 579789 |
| 1722959700 | 1.832 | -0.03 | -1.72 | 1.888 | 1.904 | 1.812 | 684091 |
| 1722873300 | 1.864 | -0.02 | -0.96 | 1.826 | 1.868 | 1.798 | 1020278 |
| 1722614100 | 1.882 | -0.07 | -3.78 | 1.924 | 1.928 | 1.874 | 850720 |
| 1722527700 | 1.956 | -0.05 | -2.69 | 2.015 | 2.015 | 1.94 | 452774 |
| 1722441300 | 2.0099999 | 0.04 | 2.24 | 1.95 | 2.0099999 | 1.95 | 466880 |
| 1722354900 | 1.966 | 0.03 | 1.34 | 1.944 | 1.996 | 1.924 | 680396 |
| 1722268500 | 1.94 | -0.03 | -1.52 | 1.964 | 2.0099999 | 1.906 | 846138 |
| 1722009300 | 1.97 | 0.09 | 5.01 | 1.88 | 1.99 | 1.878 | 1025655 |
| 1721922900 | 1.876 | -0.06 | -3.30 | 1.93 | 1.946 | 1.868 | 2200301 |
| 1721836500 | 1.94 | -0.17 | -7.84 | 1.99 | 2.09 | 1.93 | 4960769 |
| 1721750100 | 2.105 | -0.18 | -7.68 | 2.235 | 2.41 | 2.085 | 5569933 |
| 1721663700 | 2.2799999 | -0.85 | -27.16 | 2.215 | 2.345 | 2.1349999 | 2934640 |
| 1721404500 | 3.13 | -0.06 | -1.88 | 3.21 | 3.295 | 3.08 | 3004018 |
| 1721318100 | 3.19 | 0.02 | 0.79 | 3.17 | 3.2599999 | 3.15 | 1105116 |
| 1721231700 | 3.165 | -0.11 | -3.21 | 3.2599999 | 3.2599999 | 3.145 | 1141302 |
| 1721145300 | 3.27 | -0.02 | -0.61 | 3.3 | 3.31 | 3.195 | 1028606 |
| 1721058900 | 3.29 | -0.02 | -0.60 | 3.3 | 3.325 | 3.27 | 496947 |
| 1720799700 | 3.31 | -0.02 | -0.45 | 3.34 | 3.365 | 3.305 | 435624 |
| 1720713300 | 3.325 | 0 | 0.00 | 3.32 | 3.36 | 3.265 | 518981 |
| 1720626900 | 3.325 | 0.01 | 0.30 | 3.335 | 3.345 | 3.29 | 397721 |
| 1720540500 | 3.315 | -0.05 | -1.49 | 3.385 | 3.385 | 3.3 | 544446 |
| 1720454100 | 3.365 | -0.02 | -0.44 | 3.36 | 3.405 | 3.315 | 452160 |
| 1720194900 | 3.38 | 0 | 0.00 | 3.395 | 3.44 | 3.35 | 651900 |
| 1720108500 | 3.38 | 0.02 | 0.75 | 3.375 | 3.415 | 3.305 | 543161 |
| 1720022100 | 3.355 | 0.04 | 1.36 | 3.34 | 3.36 | 3.25 | 535197 |
| 1719935700 | 3.31 | -0.06 | -1.78 | 3.385 | 3.4 | 3.2599999 | 991592 |
| 1719849300 | 3.37 | 0.2 | 6.14 | 3.235 | 3.38 | 3.235 | 1428310 |
| 1719590100 | 3.175 | 0.04 | 1.28 | 3.1349999 | 3.295 | 3.11 | 818758 |
| 1719503700 | 3.1349999 | -0.04 | -1.10 | 3.2 | 3.2 | 3.105 | 499831 |
| 1719417300 | 3.17 | -0.06 | -1.86 | 3.215 | 3.22 | 3.15 | 583885 |
| 1719330900 | 3.23 | -0.1 | -2.86 | 3.315 | 3.315 | 3.175 | 772184 |
| 1719244500 | 3.325 | -0.04 | -1.04 | 3.36 | 3.385 | 3.2799999 | 722714 |
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
