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 | 0.045 | 3.43511450382 | 1.31 | 1.36 | 1.28 | 894601 | 1.32289329 | DE |
| 4 | 0.04 | 3.04182509506 | 1.315 | 1.38 | 1.28 | 937204 | 1.33384978 | DE |
| 12 | 0.045 | 3.43511450382 | 1.31 | 1.435 | 1.25 | 1257814 | 1.34523343 | DE |
| 26 | 0.15 | 12.4481327801 | 1.205 | 1.435 | 1.145 | 1320888 | 1.30862675 | DE |
| 52 | 0.365 | 36.8686868687 | 0.99 | 1.435 | 0.92 | 1212740 | 1.24488069 | DE |
| 156 | 0.315 | 30.2884615385 | 1.04 | 1.435 | 0.902 | 1364180 | 1.1447216 | DE |
| 260 | -0.62 | -31.3924050633 | 1.975 | 2.015 | 0.475 | 2544230 | 1.09125159 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 1.355 | 0 | 0.00 | 1.34 | 1.36 | 1.34 | 761885 |
| 1732770900 | 1.355 | 0.02 | 1.50 | 1.32 | 1.36 | 1.315 | 663946 |
| 1732684500 | 1.335 | -0.02 | -1.11 | 1.335 | 1.355 | 1.3325 | 628674 |
| 1732598100 | 1.35 | 0.04 | 2.66 | 1.3 | 1.35 | 1.3 | 1347720 |
| 1732511700 | 1.315 | 0.01 | 0.77 | 1.31 | 1.32 | 1.305 | 962909 |
| 1732252500 | 1.305 | 0.01 | 1.16 | 1.28 | 1.315 | 1.28 | 927045 |
| 1732166100 | 1.29 | -0.02 | -1.15 | 1.31 | 1.31 | 1.28 | 606659 |
| 1732079700 | 1.305 | -0.02 | -1.14 | 1.33 | 1.335 | 1.305 | 1135799 |
| 1731993300 | 1.32 | 0.01 | 0.38 | 1.3 | 1.325 | 1.29 | 597407 |
| 1731906900 | 1.315 | -0.01 | -0.38 | 1.305 | 1.315 | 1.295 | 1028399 |
| 1731647700 | 1.32 | -0.03 | -1.86 | 1.345 | 1.35 | 1.32 | 459407 |
| 1731561300 | 1.345 | -0.02 | -1.10 | 1.37 | 1.3799999 | 1.325 | 671947 |
| 1731474900 | 1.36 | 0.02 | 1.12 | 1.345 | 1.375 | 1.34 | 1777368 |
| 1731388500 | 1.345 | 0.03 | 2.28 | 1.35 | 1.355 | 1.32 | 675616 |
| 1731302100 | 1.315 | -0.05 | -3.31 | 1.35 | 1.36 | 1.315 | 830532 |
| 1731042900 | 1.36 | 0.03 | 2.26 | 1.325 | 1.37 | 1.325 | 1029006 |
| 1730956500 | 1.33 | -0.04 | -2.56 | 1.3799999 | 1.3799999 | 1.32 | 1117168 |
| 1730870100 | 1.365 | 0.03 | 2.63 | 1.34 | 1.37 | 1.335 | 1478570 |
| 1730783700 | 1.33 | 0 | 0.00 | 1.325 | 1.345 | 1.315 | 901400 |
| 1730697300 | 1.33 | 0 | 0.00 | 1.33 | 1.35 | 1.33 | 704754 |
| 1730438100 | 1.33 | -0.02 | -1.12 | 1.34 | 1.345 | 1.315 | 887607 |
| 1730351700 | 1.345 | 0.03 | 2.28 | 1.315 | 1.35 | 1.3125 | 976089 |
| 1730265300 | 1.315 | 0 | 0.00 | 1.315 | 1.33 | 1.31 | 823107 |
| 1730178900 | 1.315 | -0.03 | -2.23 | 1.34 | 1.34 | 1.315 | 1072920 |
| 1730092500 | 1.345 | 0 | 0.00 | 1.34 | 1.355 | 1.33 | 1144421 |
| 1729833300 | 1.345 | -0.01 | -0.37 | 1.34 | 1.36 | 1.34 | 634099 |
| 1729746900 | 1.35 | -0.02 | -1.46 | 1.365 | 1.365 | 1.345 | 582789 |
| 1729660500 | 1.37 | -0.01 | -0.72 | 1.37 | 1.3799999 | 1.36 | 759292 |
| 1729574100 | 1.3799999 | 0.04 | 2.99 | 1.34 | 1.385 | 1.3274999 | 2477866 |
| 1729487700 | 1.34 | 0 | 0.00 | 1.335 | 1.355 | 1.31 | 1184212 |
| 1729228500 | 1.34 | -0.04 | -2.55 | 1.375 | 1.375 | 1.3375 | 958364 |
| 1729142100 | 1.375 | -0.01 | -0.36 | 1.335 | 1.385 | 1.335 | 685235 |
| 1729055700 | 1.3799999 | -0.01 | -0.36 | 1.3899999 | 1.395 | 1.355 | 1428618 |
| 1728969300 | 1.385 | 0.04 | 2.97 | 1.345 | 1.3875 | 1.345 | 1546241 |
| 1728882900 | 1.345 | -0.03 | -1.82 | 1.37 | 1.3799999 | 1.342 | 960789 |
| 1728623700 | 1.37 | -0.02 | -1.08 | 1.385 | 1.395 | 1.365 | 817982 |
| 1728537300 | 1.385 | -0.01 | -0.72 | 1.4 | 1.405 | 1.385 | 1011361 |
| 1728450900 | 1.395 | 0.02 | 1.27 | 1.3799999 | 1.395 | 1.3775 | 855275 |
| 1728364500 | 1.3775 | -0.01 | -0.90 | 1.375 | 1.3875 | 1.36 | 850601 |
| 1728278100 | 1.3899999 | 0 | 0.00 | 1.385 | 1.395 | 1.375 | 346258 |
| 1728022500 | 1.3899999 | -0.02 | -1.42 | 1.4 | 1.41 | 1.3799999 | 871964 |
| 1727936100 | 1.41 | 0.02 | 1.44 | 1.385 | 1.415 | 1.385 | 2667992 |
| 1727849700 | 1.3899999 | -0.03 | -1.77 | 1.41 | 1.425 | 1.3799999 | 2007818 |
| 1727763300 | 1.415 | 0.01 | 0.71 | 1.415 | 1.425 | 1.41 | 1512728 |
| 1727676900 | 1.405 | 0 | 0.00 | 1.41 | 1.415 | 1.3899999 | 1585598 |
| 1727417700 | 1.405 | -0.01 | -0.71 | 1.415 | 1.425 | 1.4025 | 1252826 |
| 1727331300 | 1.415 | 0.02 | 1.07 | 1.405 | 1.435 | 1.405 | 3041099 |
| 1727244900 | 1.4 | 0.03 | 2.19 | 1.37 | 1.405 | 1.365 | 2749256 |
| 1727158500 | 1.37 | 0.06 | 4.18 | 1.33 | 1.37 | 1.325 | 1303088 |
| 1727072100 | 1.315 | 0.01 | 1.15 | 1.305 | 1.33 | 1.295 | 938005 |
| 1726812900 | 1.3 | -0.03 | -2.26 | 1.33 | 1.335 | 1.3 | 6070187 |
| 1726726500 | 1.33 | 0.04 | 2.70 | 1.31 | 1.345 | 1.3025 | 1843546 |
| 1726640100 | 1.295 | 0.01 | 0.78 | 1.28 | 1.32 | 1.27 | 1874820 |
| 1726553700 | 1.285 | 0.01 | 0.78 | 1.28 | 1.295 | 1.275 | 951105 |
| 1726467300 | 1.275 | -0.01 | -0.39 | 1.29 | 1.3 | 1.275 | 1532127 |
| 1726208100 | 1.28 | 0.02 | 1.19 | 1.27 | 1.2825 | 1.26 | 783589 |
| 1726121700 | 1.2649999 | -0.02 | -1.17 | 1.27 | 1.29 | 1.2649999 | 1372709 |
| 1726035300 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1725948900 | 1.28 | 0.02 | 1.59 | 1.27 | 1.29 | 1.2549999 | 1575010 |
| 1725862500 | 1.26 | -0.02 | -1.56 | 1.27 | 1.28 | 1.25 | 812684 |
| 1725603300 | 1.28 | -0.01 | -0.78 | 1.28 | 1.285 | 1.2575 | 868880 |
| 1725516900 | 1.29 | -0.02 | -1.15 | 1.31 | 1.3174999 | 1.29 | 1712482 |
| 1725430500 | 1.305 | -0.02 | -1.51 | 1.3 | 1.3125 | 1.28 | 2483663 |
| 1725344100 | 1.325 | 0.03 | 2.32 | 1.28 | 1.335 | 1.28 | 1465743 |
| 1725257700 | 1.295 | 0.02 | 1.57 | 1.27 | 1.295 | 1.27 | 1272199 |
| 1724998500 | 1.275 | 0.02 | 2.00 | 1.26 | 1.28 | 1.25 | 1360574 |
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
