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 | 0.045 | 2.19512195122 | 2.05 | 2.19 | 2.04 | 750863 | 2.12435046 | DE |
| 4 | -0.055 | -2.55813953488 | 2.15 | 2.2 | 2.01 | 694807 | 2.12321816 | DE |
| 12 | 0.155 | 7.98969072165 | 1.94 | 2.35 | 1.82 | 884696 | 2.10611027 | DE |
| 26 | 0.67 | 47.0175438596 | 1.425 | 2.35 | 1.405 | 1156693 | 1.86404979 | DE |
| 52 | 1.395 | 199.285714286 | 0.7 | 2.35 | 0.6825 | 1691611 | 1.41115625 | DE |
| 156 | 0.99 | 89.592760181 | 1.105 | 2.35 | 0.555 | 1073173 | 1.1092564 | DE |
| 260 | 1.235 | 143.604651163 | 0.86 | 2.35 | 0.435 | 1126130 | 1.05617632 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737522900 | 2.075 | -0.01 | -0.24 | 2.13 | 2.13 | 2.07 | 860937 |
| 1737436500 | 2.08 | -0.03 | -1.42 | 2.1 | 2.115 | 2.04 | 587146 |
| 1737350100 | 2.11 | -0.04 | -1.86 | 2.16 | 2.18 | 2.085 | 644804 |
| 1737090900 | 2.15 | 0.01 | 0.47 | 2.16 | 2.165 | 2.07 | 1036732 |
| 1737004500 | 2.14 | 0.05 | 2.39 | 2.12 | 2.19 | 2.085 | 1194679 |
| 1736918100 | 2.09 | 0.03 | 1.70 | 2.05 | 2.12 | 2.05 | 290955 |
| 1736831700 | 2.055 | -0.02 | -0.72 | 2.02 | 2.1 | 2.0099999 | 1081969 |
| 1736745300 | 2.07 | -0.03 | -1.43 | 2.07 | 2.11 | 2.04 | 461620 |
| 1736486100 | 2.1 | -0.06 | -2.55 | 2.17 | 2.17 | 2.05 | 1148767 |
| 1736399700 | 2.1549999 | 0.02 | 1.17 | 2.14 | 2.16 | 2.1 | 498105 |
| 1736313300 | 2.13 | -0.05 | -2.29 | 2.17 | 2.17 | 2.07 | 1409864 |
| 1736226900 | 2.18 | 0.09 | 4.06 | 2.08 | 2.2 | 2.08 | 767265 |
| 1736140500 | 2.095 | -0.04 | -1.64 | 2.14 | 2.14 | 2.085 | 446417 |
| 1735881300 | 2.13 | -0.01 | -0.47 | 2.17 | 2.18 | 2.13 | 541344 |
| 1735794900 | 2.14 | -0.05 | -2.28 | 2.15 | 2.17 | 2.14 | 700481 |
| 1735617660 | 2.19 | 0.02 | 0.92 | 2.19 | 2.19 | 2.14 | 268259 |
| 1735535700 | 2.17 | 0.01 | 0.46 | 2.18 | 2.19 | 2.15 | 412207 |
| 1735276500 | 2.16 | 0.02 | 0.93 | 2.15 | 2.2 | 2.14 | 321098 |
| 1735014060 | 2.14 | 0.06 | 2.88 | 2.06 | 2.14 | 2.06 | 310068 |
| 1734930900 | 2.08 | -0.01 | -0.48 | 2.07 | 2.1 | 2.06 | 459120 |
| 1734671700 | 2.09 | -0.05 | -2.34 | 2.13 | 2.16 | 2.08 | 4410786 |
| 1734585300 | 2.14 | -0.03 | -1.38 | 2.1 | 2.14 | 2.07 | 827748 |
| 1734498900 | 2.17 | 0.03 | 1.40 | 2.16 | 2.205 | 2.14 | 922709 |
| 1734412500 | 2.14 | -0.02 | -0.93 | 2.16 | 2.18 | 2.13 | 649840 |
| 1734326100 | 2.16 | -0.03 | -1.37 | 2.15 | 2.19 | 2.12 | 755602 |
| 1734066900 | 2.19 | 0.02 | 0.69 | 2.23 | 2.245 | 2.17 | 589198 |
| 1733980500 | 2.175 | 0.02 | 1.16 | 2.15 | 2.22 | 2.13 | 776737 |
| 1733894100 | 2.15 | -0.12 | -5.29 | 2.2599999 | 2.2799999 | 2.15 | 937781 |
| 1733807700 | 2.27 | 0 | 0.00 | 2.34 | 2.35 | 2.25 | 760099 |
| 1733721300 | 2.27 | 0 | 0.00 | 2.27 | 2.3 | 2.2599999 | 1378587 |
| 1733462100 | 2.27 | 0.01 | 0.44 | 2.2799999 | 2.29 | 2.24 | 610089 |
| 1733375700 | 2.2599999 | 0 | 0.00 | 2.27 | 2.32 | 2.2599999 | 1383630 |
| 1733289300 | 2.2599999 | 0.02 | 0.89 | 2.24 | 2.29 | 2.21 | 754204 |
| 1733202900 | 2.24 | 0.05 | 2.28 | 2.2 | 2.24 | 2.18 | 1218988 |
| 1733116500 | 2.19 | -0.01 | -0.45 | 2.2 | 2.22 | 2.15 | 850578 |
| 1732857300 | 2.2 | 0.01 | 0.46 | 2.2 | 2.22 | 2.14 | 783265 |
| 1732770900 | 2.19 | 0.05 | 2.34 | 2.12 | 2.19 | 2.11 | 757647 |
| 1732684500 | 2.14 | -0.01 | -0.47 | 2.14 | 2.18 | 2.11 | 1278578 |
| 1732598100 | 2.15 | -0.01 | -0.46 | 2.17 | 2.17 | 2.11 | 907060 |
| 1732511700 | 2.16 | 0.02 | 0.93 | 2.17 | 2.2 | 2.095 | 1889655 |
| 1732252500 | 2.14 | 0.12 | 5.94 | 2.05 | 2.17 | 2.04 | 2555206 |
| 1732166100 | 2.02 | 0.01 | 0.50 | 2.04 | 2.04 | 1.985 | 553526 |
| 1732079700 | 2.0099999 | -0.04 | -1.95 | 2.05 | 2.09 | 1.9875 | 779117 |
| 1731993300 | 2.05 | 0.02 | 0.99 | 2.0299999 | 2.1 | 2 | 1102823 |
| 1731906900 | 2.0299999 | 0 | 0.00 | 2.0099999 | 2.06 | 1.975 | 1360909 |
| 1731647700 | 2.0299999 | 0.1 | 5.18 | 1.93 | 2.05 | 1.93 | 1288623 |
| 1731561300 | 1.93 | 0.06 | 3.21 | 1.865 | 1.935 | 1.835 | 574211 |
| 1731474900 | 1.87 | -0.06 | -3.11 | 1.905 | 1.93 | 1.855 | 577924 |
| 1731388500 | 1.93 | -0.02 | -0.77 | 1.93 | 1.98 | 1.925 | 854412 |
| 1731302100 | 1.945 | -0.01 | -0.51 | 1.95 | 2.0025 | 1.935 | 464707 |
| 1731042900 | 1.955 | -0.03 | -1.26 | 1.985 | 2 | 1.945 | 713000 |
| 1730956500 | 1.98 | 0.05 | 2.86 | 1.91 | 2 | 1.905 | 1209704 |
| 1730870100 | 1.925 | 0.09 | 4.62 | 1.87 | 1.945 | 1.855 | 395799 |
| 1730783700 | 1.84 | -0.02 | -0.81 | 1.86 | 1.86 | 1.83 | 490804 |
| 1730697300 | 1.855 | -0.05 | -2.62 | 1.93 | 1.93 | 1.835 | 321500 |
| 1730438100 | 1.905 | 0.04 | 2.14 | 1.83 | 1.915 | 1.82 | 865011 |
| 1730351700 | 1.865 | -0.07 | -3.37 | 1.95 | 1.95 | 1.865 | 791534 |
| 1730265300 | 1.93 | -0.02 | -1.03 | 1.94 | 1.96 | 1.9 | 505176 |
| 1730178900 | 1.95 | 0 | 0.26 | 1.97 | 1.985 | 1.94 | 757503 |
| 1730092500 | 1.945 | 0 | 0.00 | 1.96 | 1.975 | 1.92 | 944080 |
| 1729833300 | 1.945 | -0.06 | -2.75 | 1.99 | 1.99 | 1.94 | 261838 |
| 1729746900 | 2 | 0.06 | 3.09 | 1.915 | 2 | 1.915 | 876961 |
| 1729660500 | 1.94 | 0.01 | 0.65 | 1.935 | 1.955 | 1.9 | 668737 |
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
