Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.497512437811 | 2.01 | 2.03 | 1.985 | 122349 | 2.00942025 | DE |
| 4 | -0.01 | -0.492610837438 | 2.03 | 2.07 | 1.985 | 114083 | 2.01461813 | DE |
| 12 | -0.01 | -0.492610837438 | 2.03 | 2.07 | 1.935 | 144454 | 2.01704036 | DE |
| 26 | -0.01 | -0.492610837438 | 2.03 | 2.1 | 1.935 | 136252 | 2.03078828 | DE |
| 52 | -0.01 | -0.492610837438 | 2.03 | 2.1 | 1.935 | 136252 | 2.03078828 | DE |
| 156 | -0.01 | -0.492610837438 | 2.03 | 2.1 | 1.935 | 136252 | 2.03078828 | DE |
| 260 | -0.01 | -0.492610837438 | 2.03 | 2.1 | 1.935 | 136252 | 2.03078828 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 2.02 | 0.02 | 1.25 | 2 | 2.02 | 2 | 77430 |
| 1732166100 | 1.995 | -0.03 | -1.24 | 2.02 | 2.02 | 1.99 | 88502 |
| 1732079700 | 2.02 | 0.02 | 1.25 | 1.995 | 2.02 | 1.985 | 199269 |
| 1731993300 | 1.995 | -0.03 | -1.24 | 2.0099999 | 2.02 | 1.995 | 170382 |
| 1731906900 | 2.02 | 0.02 | 1.00 | 2.0099999 | 2.0299999 | 2 | 76161 |
| 1731647700 | 2 | 0 | 0.00 | 2.02 | 2.02 | 1.995 | 145419 |
| 1731561300 | 2 | 0.01 | 0.76 | 2.02 | 2.02 | 1.995 | 152095 |
| 1731474900 | 1.985 | -0.04 | -1.73 | 2.02 | 2.02 | 1.985 | 241916 |
| 1731388500 | 2.02 | 0 | 0.00 | 2.0099999 | 2.0299999 | 2.0099999 | 117504 |
| 1731302100 | 2.02 | -0.02 | -0.98 | 2.04 | 2.04 | 2 | 76600 |
| 1731042900 | 2.04 | 0.03 | 1.49 | 2.02 | 2.04 | 2 | 65089 |
| 1730956500 | 2.0099999 | -0.05 | -2.43 | 2.02 | 2.02 | 2.0099999 | 111000 |
| 1730870100 | 2.06 | 0.04 | 1.98 | 2.02 | 2.07 | 2.02 | 89468 |
| 1730783700 | 2.02 | -0.02 | -0.98 | 2.04 | 2.04 | 2.02 | 46382 |
| 1730697300 | 2.04 | -0.02 | -0.97 | 2.05 | 2.06 | 2.0299999 | 111057 |
| 1730438100 | 2.06 | 0.04 | 1.98 | 2 | 2.06 | 2 | 86623 |
| 1730351700 | 2.02 | 0 | 0.00 | 2.02 | 2.025 | 2 | 222755 |
| 1730265300 | 2.02 | -0.02 | -0.98 | 2.05 | 2.05 | 2.02 | 95322 |
| 1730178900 | 2.04 | 0.04 | 2.00 | 2.02 | 2.04 | 2.02 | 33174 |
| 1730092500 | 2 | -0.01 | -0.50 | 2.0299999 | 2.0299999 | 2 | 75509 |
| 1729833300 | 2.0099999 | 0 | 0.00 | 2.0299999 | 2.04 | 2.0099999 | 25470 |
| 1729746900 | 2.0099999 | -0.03 | -1.47 | 2.04 | 2.04 | 2.0099999 | 79147 |
| 1729660500 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.02 | 101814 |
| 1729574100 | 2.04 | -0.03 | -1.45 | 2.04 | 2.04 | 1.99 | 232303 |
| 1729487700 | 2.07 | 0.07 | 3.50 | 2 | 2.07 | 1.98 | 361425 |
| 1729228500 | 2 | 0.01 | 0.63 | 1.995 | 2.0099999 | 1.995 | 79319 |
| 1729142100 | 1.9875 | 0 | 0.13 | 2 | 2.0099999 | 1.98 | 180436 |
| 1729055700 | 1.985 | 0.01 | 0.51 | 1.99 | 2.0099999 | 1.985 | 206441 |
| 1728969300 | 1.975 | -0.03 | -1.25 | 2 | 2.02 | 1.975 | 221090 |
| 1728882900 | 2 | 0.02 | 1.27 | 2 | 2.015 | 1.975 | 62999 |
| 1728623700 | 1.975 | -0.03 | -1.25 | 1.99 | 2.0299999 | 1.965 | 335898 |
| 1728537300 | 2 | -0.02 | -0.99 | 2.0099999 | 2.0099999 | 1.98 | 148785 |
| 1728450900 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2 | 64424 |
| 1728364500 | 2.02 | -0.02 | -0.98 | 2.0299999 | 2.0299999 | 2 | 62418 |
| 1728278100 | 2.04 | 0.01 | 0.49 | 2.04 | 2.04 | 2.04 | 3000 |
| 1728022500 | 2.0299999 | 0 | 0.00 | 2.02 | 2.0299999 | 2.0099999 | 75209 |
| 1727936100 | 2.0299999 | -0.01 | -0.49 | 2.0099999 | 2.0299999 | 2.0099999 | 24825 |
| 1727849700 | 2.04 | -0.01 | -0.49 | 2.04 | 2.05 | 2.0299999 | 77814 |
| 1727763300 | 2.05 | 0.03 | 1.49 | 2.0099999 | 2.05 | 2.0099999 | 442603 |
| 1727676900 | 2.02 | -0.02 | -0.98 | 2.0299999 | 2.0299999 | 2.0099999 | 82022 |
| 1727417700 | 2.04 | 0 | 0.00 | 2.02 | 2.04 | 2.0099999 | 130639 |
| 1727331300 | 2.04 | 0.04 | 2.00 | 2 | 2.04 | 1.99 | 386492 |
| 1727244900 | 2 | 0.02 | 1.27 | 1.99 | 2 | 1.975 | 234270 |
| 1727158500 | 1.975 | -0.03 | -1.25 | 1.975 | 1.99 | 1.975 | 91423 |
| 1727072100 | 2 | 0.01 | 0.38 | 2 | 2 | 1.97 | 192582 |
| 1726812900 | 1.9925 | -0.01 | -0.38 | 1.99 | 2 | 1.99 | 258097 |
| 1726726500 | 2 | -0.02 | -0.99 | 2.0099999 | 2.0099999 | 1.985 | 44222 |
| 1726640100 | 2.02 | 0 | 0.00 | 2.0099999 | 2.02 | 1.97 | 133137 |
| 1726553700 | 2.02 | 0.05 | 2.54 | 2 | 2.02 | 1.98 | 320616 |
| 1726467300 | 1.97 | -0.09 | -4.37 | 2.06 | 2.06 | 1.95 | 417425 |
| 1726208100 | 2.06 | 0.05 | 2.49 | 2.04 | 2.06 | 1.97 | 188162 |
| 1726121700 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1726035300 | 2.0099999 | -0.02 | -0.99 | 2.05 | 2.05 | 2.0099999 | 73470 |
| 1725948900 | 2.0299999 | -0.02 | -0.98 | 2.04 | 2.05 | 2.0299999 | 40899 |
| 1725862500 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.0299999 | 80452 |
| 1725603300 | 2.05 | 0 | 0.00 | 2.0299999 | 2.05 | 1.935 | 333207 |
| 1725516900 | 2.05 | 0.02 | 0.99 | 2.04 | 2.05 | 2.04 | 35639 |
| 1725430500 | 2.0299999 | 0.01 | 0.50 | 2.02 | 2.0299999 | 1.98 | 160413 |
| 1725344100 | 2.02 | 0 | 0.00 | 2.0299999 | 2.04 | 2.02 | 114787 |
| 1725257700 | 2.02 | -0.03 | -1.46 | 2.0299999 | 2.04 | 2.02 | 66784 |
| 1724998500 | 2.05 | 0.01 | 0.49 | 2.05 | 2.06 | 2.04 | 65533 |
| 1724912100 | 2.04 | 0.01 | 0.49 | 2.05 | 2.05 | 2.04 | 43107 |
| 1724825700 | 2.0299999 | -0.01 | -0.49 | 2.04 | 2.05 | 2.0299999 | 49096 |
| 1724739300 | 2.04 | 0 | 0.00 | 2.05 | 2.05 | 2.0299999 | 113566 |
| 1724652900 | 2.04 | 0.02 | 0.99 | 2.02 | 2.04 | 2.02 | 116537 |
| 1724393700 | 2.02 | -0.02 | -0.98 | 2.02 | 2.04 | 2.02 | 138136 |
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
