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 | -0.185 | -9.0243902439 | 2.05 | 2.05 | 1.84 | 293223 | 1.98014296 | DE |
| 4 | -0.59 | -24.032586558 | 2.455 | 2.46 | 1.84 | 191036 | 2.1370751 | DE |
| 12 | -0.345 | -15.6108597285 | 2.21 | 2.485 | 1.84 | 197444 | 2.1901558 | DE |
| 26 | -0.385 | -17.1111111111 | 2.25 | 2.485 | 1.84 | 161221 | 2.17187471 | DE |
| 52 | -0.455 | -19.6120689655 | 2.32 | 2.77 | 1.84 | 175863 | 2.32855287 | DE |
| 156 | -0.115 | -5.80808080808 | 1.98 | 2.77 | 1.38 | 98843 | 2.2450691 | DE |
| 260 | 0.245 | 15.1234567901 | 1.62 | 2.77 | 0.54 | 107924 | 1.89469985 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732598100 | 1.865 | -0.08 | -3.87 | 1.955 | 1.955 | 1.865 | 494103 |
| 1732511700 | 1.94 | -0.05 | -2.27 | 2 | 2 | 1.93 | 542414 |
| 1732252500 | 1.985 | -0.04 | -1.73 | 2.0299999 | 2.0299999 | 1.985 | 283006 |
| 1732166100 | 2.02 | 0.01 | 0.50 | 2.0299999 | 2.04 | 2.0099999 | 127024 |
| 1732079700 | 2.0099999 | 0 | 0.00 | 2.02 | 2.04 | 2.0099999 | 108519 |
| 1731993300 | 2.0099999 | -0.04 | -1.95 | 2.05 | 2.05 | 1.99 | 405153 |
| 1731906900 | 2.05 | -0.03 | -1.20 | 2.07 | 2.07 | 2.05 | 103745 |
| 1731647700 | 2.075 | -0.02 | -0.72 | 2.11 | 2.11 | 2.07 | 43789 |
| 1731561300 | 2.09 | 0.01 | 0.48 | 2.12 | 2.12 | 2.06 | 117650 |
| 1731474900 | 2.08 | -0.04 | -1.89 | 2.12 | 2.12 | 2.08 | 85173 |
| 1731388500 | 2.12 | 0.02 | 0.95 | 2.15 | 2.15 | 2.09 | 107600 |
| 1731302100 | 2.1 | -0.04 | -1.87 | 2.18 | 2.18 | 2.1 | 68551 |
| 1731042900 | 2.14 | 0.02 | 0.94 | 2.17 | 2.17 | 2.13 | 64294 |
| 1730956500 | 2.12 | -0.02 | -0.93 | 2.13 | 2.14 | 2.105 | 95703 |
| 1730870100 | 2.14 | -0.01 | -0.47 | 2.16 | 2.17 | 2.14 | 114869 |
| 1730783700 | 2.15 | 0 | 0.00 | 2.16 | 2.16 | 2.13 | 104480 |
| 1730697300 | 2.15 | -0.03 | -1.38 | 2.21 | 2.22 | 2.15 | 96332 |
| 1730438100 | 2.18 | -0.08 | -3.54 | 2.25 | 2.25 | 2.17 | 344308 |
| 1730351700 | 2.2599999 | -0.15 | -6.22 | 2.31 | 2.33 | 2.23 | 253552 |
| 1730265300 | 2.41 | -0.02 | -0.62 | 2.42 | 2.44 | 2.39 | 538452 |
| 1730178900 | 2.425 | -0.03 | -1.02 | 2.455 | 2.46 | 2.42 | 216103 |
| 1730092500 | 2.45 | 0 | 0.00 | 2.47 | 2.47 | 2.42 | 317452 |
| 1729833300 | 2.45 | 0 | 0.00 | 2.46 | 2.485 | 2.43 | 313790 |
| 1729746900 | 2.45 | 0.02 | 0.82 | 2.43 | 2.45 | 2.41 | 304851 |
| 1729660500 | 2.43 | 0.01 | 0.41 | 2.42 | 2.44 | 2.41 | 124704 |
| 1729574100 | 2.42 | 0.02 | 0.83 | 2.4 | 2.43 | 2.38 | 255049 |
| 1729487700 | 2.4 | 0.04 | 1.69 | 2.38 | 2.43 | 2.33 | 573863 |
| 1729228500 | 2.36 | 0.01 | 0.43 | 2.36 | 2.36 | 2.34 | 151338 |
| 1729142100 | 2.35 | -0.03 | -1.26 | 2.38 | 2.3849999 | 2.35 | 66276 |
| 1729055700 | 2.38 | 0.03 | 1.28 | 2.38 | 2.38 | 2.32 | 128903 |
| 1728969300 | 2.35 | 0 | 0.00 | 2.36 | 2.37 | 2.31 | 132190 |
| 1728882900 | 2.35 | 0 | 0.00 | 2.39 | 2.39 | 2.32 | 119998 |
| 1728623700 | 2.35 | 0.03 | 1.29 | 2.33 | 2.36 | 2.32 | 168819 |
| 1728537300 | 2.32 | 0.04 | 1.75 | 2.29 | 2.325 | 2.29 | 89757 |
| 1728450900 | 2.2799999 | 0.02 | 0.88 | 2.2799999 | 2.3 | 2.2599999 | 127875 |
| 1728364500 | 2.2599999 | 0.02 | 0.89 | 2.25 | 2.2599999 | 2.23 | 76479 |
| 1728278100 | 2.24 | 0.03 | 1.36 | 2.23 | 2.2599999 | 2.22 | 67810 |
| 1728022500 | 2.21 | -0.04 | -1.78 | 2.24 | 2.3 | 2.21 | 150185 |
| 1727936100 | 2.25 | 0.05 | 2.27 | 2.2 | 2.25 | 2.2 | 157505 |
| 1727849700 | 2.2 | -0.01 | -0.45 | 2.2 | 2.22 | 2.19 | 173701 |
| 1727763300 | 2.21 | 0.12 | 5.74 | 2.07 | 2.21 | 2.07 | 422281 |
| 1727676900 | 2.09 | 0.01 | 0.48 | 2.08 | 2.09 | 2.07 | 290623 |
| 1727417700 | 2.08 | 0 | 0.00 | 2.08 | 2.1 | 2.07 | 566713 |
| 1727331300 | 2.08 | 0 | 0.00 | 2.07 | 2.1 | 2.05 | 513570 |
| 1727244900 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.06 | 322462 |
| 1727158500 | 2.08 | 0.02 | 0.97 | 2.09 | 2.11 | 2.06 | 173558 |
| 1727072100 | 2.06 | -0.02 | -0.96 | 2.08 | 2.08 | 2.05 | 428240 |
| 1726812900 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.07 | 162030 |
| 1726726500 | 2.08 | 0.02 | 0.97 | 2.07 | 2.11 | 2.07 | 231783 |
| 1726640100 | 2.06 | -0.01 | -0.48 | 2.07 | 2.08 | 2.06 | 26062 |
| 1726553700 | 2.07 | -0.01 | -0.48 | 2.07 | 2.09 | 2.06 | 133228 |
| 1726467300 | 2.08 | -0.01 | -0.48 | 2.1 | 2.14 | 2.07 | 332494 |
| 1726208100 | 2.09 | 0.04 | 1.95 | 2.06 | 2.1 | 2.06 | 107699 |
| 1726121700 | 2.05 | 0 | 0.00 | 2.07 | 2.07 | 2.04 | 81583 |
| 1726035300 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1725948900 | 2.05 | -0.01 | -0.49 | 2.045 | 2.07 | 2.0299999 | 48883 |
| 1725862500 | 2.06 | -0.03 | -1.44 | 2.07 | 2.07 | 2.04 | 90414 |
| 1725603300 | 2.09 | -0.01 | -0.48 | 2.09 | 2.09 | 2.05 | 189484 |
| 1725516900 | 2.1 | -0.03 | -1.41 | 2.14 | 2.14 | 2.1 | 98902 |
| 1725430500 | 2.13 | -0.03 | -1.39 | 2.18 | 2.18 | 2.13 | 64300 |
| 1725344100 | 2.16 | -0.03 | -1.37 | 2.21 | 2.21 | 2.16 | 43641 |
| 1725257700 | 2.19 | 0.02 | 0.92 | 2.19 | 2.2 | 2.16 | 234801 |
| 1724998500 | 2.17 | 0.02 | 0.93 | 2.15 | 2.17 | 2.14 | 118248 |
| 1724912100 | 2.15 | 0.02 | 0.94 | 2.12 | 2.15 | 2.12 | 121513 |
| 1724825700 | 2.13 | 0.02 | 0.95 | 2.11 | 2.14 | 2.09 | 128510 |
| 1724739300 | 2.11 | 0.02 | 0.96 | 2.1 | 2.11 | 2.09 | 71616 |
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
