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 | 0.01 | 1.25 | 0.8 | 0.82 | 0.785 | 18865 | 0.80267302 | DE |
| 4 | -0.01 | -1.21951219512 | 0.82 | 0.825 | 0.75 | 16997 | 0.80045772 | DE |
| 12 | 0 | 0 | 0.81 | 0.855 | 0.75 | 14000 | 0.8106254 | DE |
| 26 | -0.03 | -3.57142857143 | 0.84 | 0.855 | 0.73 | 16849 | 0.80981352 | DE |
| 52 | 0.115 | 16.5467625899 | 0.695 | 0.91 | 0.68 | 366854 | 0.82118164 | DE |
| 156 | -2.1 | -72.1649484536 | 2.91 | 2.99 | 0.545 | 514004 | 1.20461298 | DE |
| 260 | -1.81 | -69.0839694656 | 2.62 | 4.63 | 0.545 | 531970 | 1.84614421 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732770900 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 1269 |
| 1732684500 | 0.81 | 0.01 | 1.25 | 0.8 | 0.81 | 0.8 | 2734 |
| 1732598100 | 0.8 | -0.01 | -1.23 | 0.8199999 | 0.8199999 | 0.8 | 45900 |
| 1732511700 | 0.81 | 0.01 | 1.25 | 0.8 | 0.81 | 0.785 | 21274 |
| 1732252500 | 0.8 | -0.005 | -0.62 | 0.8 | 0.8 | 0.785 | 22007 |
| 1732166100 | 0.805 | 0 | 0.00 | 0.8 | 0.805 | 0.79 | 2411 |
| 1732079700 | 0.805 | 0.025 | 3.21 | 0.795 | 0.805 | 0.775 | 78728 |
| 1731993300 | 0.78 | 0.025 | 3.31 | 0.775 | 0.78 | 0.775 | 11416 |
| 1731906900 | 0.755 | -0.045 | -5.63 | 0.81 | 0.81 | 0.75 | 4448 |
| 1731647700 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1731561300 | 0.8 | -0.01 | -1.23 | 0.81 | 0.81 | 0.8 | 8524 |
| 1731474900 | 0.81 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.81 | 16 |
| 1731388500 | 0.81 | 0.02 | 2.53 | 0.8 | 0.81 | 0.8 | 14592 |
| 1731302100 | 0.79 | -0.02 | -2.47 | 0.8 | 0.81 | 0.785 | 71667 |
| 1731042900 | 0.81 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.81 | 19775 |
| 1730956500 | 0.81 | -0.005 | -0.61 | 0.81 | 0.81 | 0.81 | 262 |
| 1730870100 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 2 |
| 1730783700 | 0.8149999 | -0.01 | -1.21 | 0.8149999 | 0.8149999 | 0.8149999 | 11908 |
| 1730697300 | 0.825 | 0.0100001 | 1.23 | 0.8199999 | 0.825 | 0.8199999 | 1066 |
| 1730438100 | 0.8149999 | -0.005 | -0.61 | 0.8199999 | 0.8199999 | 0.8149999 | 5775 |
| 1730351700 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 441 |
| 1730265300 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 510 |
| 1730178900 | 0.8199999 | 0.005 | 0.61 | 0.8149999 | 0.8199999 | 0.8149999 | 7981 |
| 1730092500 | 0.8149999 | -0.005 | -0.61 | 0.8149999 | 0.8149999 | 0.8149999 | 5981 |
| 1729833300 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 11006 |
| 1729746900 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 2608 |
| 1729660500 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 3 |
| 1729574100 | 0.8199999 | -0.015 | -1.80 | 0.8199999 | 0.8199999 | 0.8199999 | 8849 |
| 1729487700 | 0.835 | 0.0150001 | 1.83 | 0.835 | 0.835 | 0.835 | 1057 |
| 1729228500 | 0.8199999 | -0.015 | -1.80 | 0.8149999 | 0.8199999 | 0.8149999 | 23496 |
| 1729142100 | 0.835 | 0.0200001 | 2.45 | 0.835 | 0.835 | 0.835 | 610 |
| 1729055700 | 0.8149999 | 0.0049999 | 0.62 | 0.8149999 | 0.83 | 0.8149999 | 7656 |
| 1728969300 | 0.81 | -0.01 | -1.22 | 0.81 | 0.81 | 0.81 | 3500 |
| 1728882900 | 0.8199999 | -0.01 | -1.20 | 0.805 | 0.8199999 | 0.805 | 13203 |
| 1728623700 | 0.83 | 0.02 | 2.47 | 0.8199999 | 0.83 | 0.81 | 7160 |
| 1728537300 | 0.81 | 0.005 | 0.62 | 0.805 | 0.8199999 | 0.805 | 3201 |
| 1728450900 | 0.805 | -0.01 | -1.23 | 0.81 | 0.81 | 0.805 | 8929 |
| 1728364500 | 0.8149999 | 0.0099999 | 1.24 | 0.805 | 0.8199999 | 0.805 | 9616 |
| 1728278100 | 0.805 | -0.02 | -2.42 | 0.83 | 0.83 | 0.805 | 32795 |
| 1728022500 | 0.825 | -0.015 | -1.79 | 0.83 | 0.83 | 0.8199999 | 17535 |
| 1727936100 | 0.84 | 0.005 | 0.60 | 0.8199999 | 0.84 | 0.8199999 | 11650 |
| 1727849700 | 0.835 | 0 | 0.00 | 0.835 | 0.835 | 0.835 | 0 |
| 1727763300 | 0.835 | 0.03 | 3.73 | 0.825 | 0.835 | 0.825 | 1980 |
| 1727676900 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 352 |
| 1727417700 | 0.805 | -0.04 | -4.73 | 0.84 | 0.84 | 0.805 | 69939 |
| 1727331300 | 0.845 | 0.02 | 2.42 | 0.85 | 0.85 | 0.845 | 153 |
| 1727244900 | 0.825 | -0.01 | -1.20 | 0.84 | 0.84 | 0.825 | 2402 |
| 1727158500 | 0.835 | -0.005 | -0.60 | 0.845 | 0.845 | 0.825 | 11806 |
| 1727072100 | 0.84 | -0.01 | -1.18 | 0.855 | 0.855 | 0.84 | 17318 |
| 1726812900 | 0.85 | 0.0025 | 0.29 | 0.85 | 0.85 | 0.845 | 7881 |
| 1726726500 | 0.8475 | 0.0175 | 2.11 | 0.835 | 0.85 | 0.83 | 30853 |
| 1726640100 | 0.83 | 0.0150001 | 1.84 | 0.8149999 | 0.83 | 0.8149999 | 3953 |
| 1726553700 | 0.8149999 | 0.0049999 | 0.62 | 0.8149999 | 0.83 | 0.8149999 | 6435 |
| 1726467300 | 0.81 | -0.02 | -2.41 | 0.81 | 0.825 | 0.805 | 8380 |
| 1726208100 | 0.83 | 0 | 0.00 | 0.825 | 0.83 | 0.825 | 37156 |
| 1726121700 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.825 | 24471 |
| 1726035300 | 0.83 | 0.0100001 | 1.22 | 0.825 | 0.835 | 0.825 | 28679 |
| 1725948900 | 0.8199999 | 0.0199999 | 2.50 | 0.8199999 | 0.8199999 | 0.8199999 | 67 |
| 1725862500 | 0.8 | 0.015 | 1.91 | 0.8 | 0.825 | 0.8 | 37771 |
| 1725603300 | 0.785 | -0.005 | -0.63 | 0.8 | 0.8 | 0.785 | 11640 |
| 1725516900 | 0.79 | -0.02 | -2.47 | 0.81 | 0.81 | 0.78 | 25149 |
| 1725430500 | 0.81 | -0.01 | -1.22 | 0.825 | 0.825 | 0.805 | 6737 |
| 1725344100 | 0.8199999 | 0.005 | 0.61 | 0.81 | 0.8199999 | 0.805 | 5936 |
| 1725257700 | 0.8149999 | 0.0049999 | 0.62 | 0.81 | 0.8149999 | 0.805 | 15360 |
| 1724998500 | 0.81 | 0.025 | 3.18 | 0.81 | 0.81 | 0.81 | 47 |
| 1724972400 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 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
