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 | -0.05 | -13.1578947368 | 0.38 | 0.38 | 0.325 | 247302 | 0.3664985 | DE |
| 4 | -0.135 | -29.0322580645 | 0.465 | 0.47 | 0.325 | 310571 | 0.3891679 | DE |
| 12 | 0.035 | 11.8644067797 | 0.295 | 0.585 | 0.275 | 782257 | 0.42936224 | DE |
| 26 | 0.08 | 32 | 0.25 | 0.585 | 0.175 | 648940 | 0.35832738 | DE |
| 52 | -0.03 | -8.33333333333 | 0.36 | 0.64 | 0.175 | 548084 | 0.38724145 | DE |
| 156 | -0.7 | -67.9611650485 | 1.03 | 1.11 | 0.175 | 402516 | 0.53292195 | DE |
| 260 | 0.13 | 65 | 0.2 | 3.08 | 0.12 | 726210 | 0.847011 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740114900 | 0.33 | 0.005 | 1.54 | 0.325 | 0.335 | 0.325 | 116529 |
| 1740028500 | 0.325 | -0.035 | -9.72 | 0.355 | 0.36 | 0.325 | 460046 |
| 1739942100 | 0.36 | -0.0025 | -0.69 | 0.355 | 0.36 | 0.35 | 283386 |
| 1739855700 | 0.3625 | -0.0025 | -0.68 | 0.37 | 0.37 | 0.36 | 78902 |
| 1739769300 | 0.365 | -0.005 | -1.35 | 0.37 | 0.37 | 0.355 | 180803 |
| 1739510100 | 0.37 | 0 | 0.00 | 0.365 | 0.38 | 0.36 | 261327 |
| 1739423700 | 0.37 | 0.015 | 4.23 | 0.38 | 0.38 | 0.36 | 432092 |
| 1739337300 | 0.355 | -0.01 | -2.74 | 0.365 | 0.37 | 0.355 | 290507 |
| 1739250900 | 0.365 | -0.03 | -7.59 | 0.395 | 0.395 | 0.365 | 302977 |
| 1739164500 | 0.395 | 0.01 | 2.60 | 0.38 | 0.395 | 0.375 | 289900 |
| 1738905300 | 0.385 | 0.005 | 1.32 | 0.38 | 0.385 | 0.375 | 131384 |
| 1738818900 | 0.38 | -0.005 | -1.30 | 0.39 | 0.4 | 0.38 | 292108 |
| 1738732500 | 0.385 | 0.01 | 2.67 | 0.375 | 0.395 | 0.37 | 214945 |
| 1738646100 | 0.375 | 0 | 0.00 | 0.38 | 0.385 | 0.37 | 91901 |
| 1738559700 | 0.375 | -0.01 | -2.60 | 0.38 | 0.385 | 0.375 | 248241 |
| 1738300500 | 0.385 | -0.005 | -1.28 | 0.39 | 0.4 | 0.38 | 176594 |
| 1738214100 | 0.39 | -0.01 | -2.50 | 0.4099999 | 0.4099999 | 0.385 | 317388 |
| 1738127700 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4099999 | 0.395 | 397381 |
| 1738041300 | 0.395 | -0.04 | -9.20 | 0.44 | 0.44 | 0.38 | 1043886 |
| 1737695700 | 0.435 | -0.005 | -1.14 | 0.45 | 0.45 | 0.43 | 293886 |
| 1737609300 | 0.44 | -0.025 | -5.38 | 0.465 | 0.47 | 0.435 | 573243 |
| 1737522900 | 0.465 | 0.035 | 8.14 | 0.465 | 0.475 | 0.45 | 1430435 |
| 1737436500 | 0.43 | -0.01 | -2.27 | 0.44 | 0.45 | 0.42 | 570474 |
| 1737350100 | 0.44 | 0 | 0.00 | 0.46 | 0.46 | 0.43 | 456405 |
| 1737090900 | 0.44 | 0.025 | 6.02 | 0.425 | 0.46 | 0.42 | 975546 |
| 1737004500 | 0.415 | 0.02 | 5.06 | 0.415 | 0.445 | 0.4099999 | 1055991 |
| 1736918100 | 0.395 | 0.02 | 5.33 | 0.38 | 0.405 | 0.375 | 669306 |
| 1736831700 | 0.375 | 0.015 | 4.17 | 0.37 | 0.38 | 0.3575 | 619319 |
| 1736745300 | 0.36 | -0.03 | -7.69 | 0.38 | 0.39 | 0.36 | 603611 |
| 1736486100 | 0.39 | -0.01 | -2.50 | 0.385 | 0.4 | 0.375 | 885328 |
| 1736399700 | 0.4 | -0.075 | -15.79 | 0.415 | 0.44 | 0.39 | 3342880 |
| 1736313300 | 0.475 | 0.01 | 2.15 | 0.475 | 0.51 | 0.46 | 1950021 |
| 1736226900 | 0.465 | -0.005 | -1.06 | 0.47 | 0.48 | 0.425 | 2141188 |
| 1736140500 | 0.47 | -0.025 | -5.05 | 0.51 | 0.535 | 0.46 | 1692682 |
| 1735881300 | 0.495 | -0.055 | -10.00 | 0.5649999 | 0.585 | 0.49 | 1736841 |
| 1735794900 | 0.55 | -0.03 | -5.17 | 0.5699999 | 0.5699999 | 0.53 | 988569 |
| 1735617660 | 0.58 | 0.08 | 16.00 | 0.525 | 0.585 | 0.51 | 1680040 |
| 1735535700 | 0.5 | -0.025 | -4.76 | 0.52 | 0.52 | 0.485 | 1047041 |
| 1735276500 | 0.525 | 0.105 | 25.00 | 0.44 | 0.54 | 0.44 | 2216848 |
| 1735014060 | 0.42 | 0.0100001 | 2.44 | 0.405 | 0.445 | 0.405 | 506889 |
| 1734930900 | 0.4099999 | 0.0149999 | 3.80 | 0.4099999 | 0.42 | 0.4 | 1000145 |
| 1734671700 | 0.395 | -0.065 | -14.13 | 0.455 | 0.455 | 0.39 | 1074359 |
| 1734585300 | 0.46 | 0.07 | 17.95 | 0.39 | 0.49 | 0.39 | 2807651 |
| 1734498900 | 0.39 | 0.015 | 4.00 | 0.39 | 0.415 | 0.38 | 981383 |
| 1734412500 | 0.375 | -0.02 | -5.06 | 0.4 | 0.42 | 0.36 | 1739305 |
| 1734326100 | 0.395 | 0.0500001 | 14.49 | 0.36 | 0.4 | 0.355 | 2277312 |
| 1734066900 | 0.3449999 | 0.06 | 21.05 | 0.29 | 0.3449999 | 0.29 | 1390038 |
| 1733980500 | 0.2849999 | 0 | 0.00 | 0.28 | 0.29 | 0.28 | 236744 |
| 1733894100 | 0.2849999 | 0.0049999 | 1.79 | 0.275 | 0.2849999 | 0.275 | 68329 |
| 1733807700 | 0.28 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.275 | 13949 |
| 1733721300 | 0.28 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.28 | 48347 |
| 1733462100 | 0.28 | 0 | 0.00 | 0.28 | 0.2849999 | 0.275 | 230355 |
| 1733375700 | 0.28 | -0.01 | -3.45 | 0.3 | 0.3 | 0.275 | 299485 |
| 1733289300 | 0.29 | -0.005 | -1.69 | 0.3 | 0.3 | 0.29 | 422558 |
| 1733202900 | 0.295 | -0.005 | -1.67 | 0.295 | 0.305 | 0.295 | 86944 |
| 1733116500 | 0.3 | -0.015 | -4.76 | 0.315 | 0.315 | 0.295 | 224579 |
| 1732857300 | 0.315 | 0.01 | 3.28 | 0.305 | 0.3175 | 0.305 | 77660 |
| 1732770900 | 0.305 | 0.01 | 3.39 | 0.295 | 0.32 | 0.295 | 356971 |
| 1732684500 | 0.295 | -0.005 | -1.67 | 0.305 | 0.32 | 0.295 | 299034 |
| 1732598100 | 0.3 | -0.015 | -4.76 | 0.31 | 0.315 | 0.29 | 302006 |
| 1732511700 | 0.315 | 0.02 | 6.78 | 0.29 | 0.315 | 0.29 | 435996 |
| 1732252500 | 0.295 | -0.01 | -3.28 | 0.3 | 0.305 | 0.295 | 201034 |
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
