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 | -0.035 | -1.84210526316 | 1.9 | 1.925 | 1.84 | 707298 | 1.90069488 | DE |
| 4 | -0.135 | -6.75 | 2 | 2.04 | 1.84 | 552448 | 1.9383455 | DE |
| 12 | 0.095 | 5.36723163842 | 1.77 | 2.08 | 1.755 | 484314 | 1.94457146 | DE |
| 26 | -0.05 | -2.61096605744 | 1.915 | 2.08 | 1.755 | 489188 | 1.9243396 | DE |
| 52 | 0.27 | 16.9278996865 | 1.595 | 2.08 | 1.59 | 511482 | 1.84133456 | DE |
| 156 | -0.13 | -6.51629072682 | 1.995 | 2.08 | 1.345 | 471084 | 1.69673288 | DE |
| 260 | -0.435 | -18.9130434783 | 2.3 | 2.51 | 1.345 | 460205 | 1.86637886 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 1.875 | -0.01 | -0.27 | 1.895 | 1.895 | 1.875 | 393074 |
| 1732770900 | 1.88 | 0 | 0.27 | 1.88 | 1.9 | 1.88 | 139967 |
| 1732684500 | 1.875 | -0.04 | -2.09 | 1.895 | 1.92 | 1.87 | 423393 |
| 1732598100 | 1.915 | 0.03 | 1.32 | 1.88 | 1.925 | 1.85 | 2058761 |
| 1732511700 | 1.89 | -0.05 | -2.58 | 1.9 | 1.91 | 1.84 | 521296 |
| 1732252500 | 1.94 | 0.01 | 0.78 | 1.915 | 1.94 | 1.89 | 1003666 |
| 1732166100 | 1.925 | -0.03 | -1.53 | 1.945 | 1.945 | 1.91 | 281403 |
| 1732079700 | 1.955 | 0.01 | 0.26 | 1.955 | 1.97 | 1.93 | 723532 |
| 1731993300 | 1.95 | 0.05 | 2.63 | 1.895 | 1.96 | 1.885 | 1054784 |
| 1731906900 | 1.9 | -0.04 | -1.81 | 1.9 | 1.9125 | 1.865 | 1098988 |
| 1731647700 | 1.935 | -0.04 | -2.03 | 1.945 | 1.945 | 1.91 | 560741 |
| 1731561300 | 1.975 | 0.03 | 1.28 | 1.96 | 1.99 | 1.96 | 146166 |
| 1731474900 | 1.95 | -0.05 | -2.26 | 1.99 | 1.99 | 1.94 | 298992 |
| 1731388500 | 1.995 | -0.05 | -2.21 | 2 | 2.0099999 | 1.99 | 223707 |
| 1731302100 | 2.04 | 0.05 | 2.77 | 1.99 | 2.04 | 1.98 | 462629 |
| 1731042900 | 1.985 | -0.01 | -0.25 | 2 | 2.02 | 1.985 | 589470 |
| 1730956500 | 1.99 | 0 | 0.00 | 1.995 | 2.0099999 | 1.98 | 320634 |
| 1730870100 | 1.99 | -0.01 | -0.50 | 1.99 | 1.995 | 1.985 | 124299 |
| 1730783700 | 2 | 0 | 0.25 | 1.99 | 2 | 1.98 | 113992 |
| 1730697300 | 1.995 | -0.04 | -1.72 | 2 | 2.02 | 1.98 | 509460 |
| 1730438100 | 2.0299999 | -0.02 | -0.98 | 2.04 | 2.04 | 2 | 693421 |
| 1730351700 | 2.05 | 0.01 | 0.49 | 2.04 | 2.05 | 2.0299999 | 410820 |
| 1730265300 | 2.04 | 0.02 | 0.99 | 2 | 2.04 | 2 | 305379 |
| 1730178900 | 2.02 | 0.02 | 1.00 | 1.995 | 2.02 | 1.99 | 393173 |
| 1730092500 | 2 | -0.04 | -1.96 | 2.0099999 | 2.0299999 | 1.985 | 695857 |
| 1729833300 | 2.04 | 0 | 0.00 | 2.04 | 2.06 | 2.0299999 | 179801 |
| 1729746900 | 2.04 | 0.02 | 0.99 | 2.05 | 2.06 | 2.02 | 518680 |
| 1729660500 | 2.02 | -0.04 | -1.94 | 2.05 | 2.06 | 2.02 | 513369 |
| 1729574100 | 2.06 | -0.01 | -0.48 | 2.02 | 2.08 | 2.0099999 | 603919 |
| 1729487700 | 2.07 | 0.07 | 3.76 | 1.995 | 2.07 | 1.975 | 587893 |
| 1729228500 | 1.995 | -0.01 | -0.25 | 2.0099999 | 2.02 | 1.9775 | 436219 |
| 1729142100 | 2 | 0 | 0.00 | 2.02 | 2.02 | 1.99 | 415093 |
| 1729055700 | 2 | -0.02 | -0.99 | 2.02 | 2.02 | 2 | 149224 |
| 1728969300 | 2.02 | 0.01 | 0.50 | 2.0099999 | 2.02 | 1.995 | 363555 |
| 1728882900 | 2.0099999 | 0.01 | 0.50 | 2 | 2.0299999 | 1.99 | 371495 |
| 1728623700 | 2 | 0.01 | 0.76 | 1.985 | 2.005 | 1.985 | 199966 |
| 1728537300 | 1.985 | -0.01 | -0.50 | 1.99 | 2 | 1.975 | 218952 |
| 1728450900 | 1.995 | 0.01 | 0.50 | 1.99 | 2 | 1.975 | 403107 |
| 1728364500 | 1.985 | -0.02 | -0.75 | 1.99 | 2 | 1.96 | 211800 |
| 1728278100 | 2 | 0 | 0.25 | 1.98 | 2.0099999 | 1.975 | 234644 |
| 1728022500 | 1.995 | -0.02 | -0.75 | 1.99 | 2.02 | 1.99 | 296030 |
| 1727936100 | 2.0099999 | 0.02 | 1.01 | 1.99 | 2.0099999 | 1.98 | 482868 |
| 1727849700 | 1.99 | -0.03 | -1.49 | 2 | 2.0099999 | 1.99 | 383126 |
| 1727763300 | 2.02 | -0.01 | -0.49 | 2.0299999 | 2.0299999 | 2.0099999 | 312817 |
| 1727676900 | 2.0299999 | 0.07 | 3.57 | 1.965 | 2.07 | 1.965 | 540445 |
| 1727417700 | 1.96 | 0.03 | 1.82 | 1.945 | 1.96 | 1.93 | 708875 |
| 1727331300 | 1.925 | 0 | 0.00 | 1.9 | 1.94 | 1.88 | 826567 |
| 1727244900 | 1.925 | 0.04 | 1.85 | 1.885 | 1.935 | 1.885 | 511004 |
| 1727158500 | 1.89 | 0.04 | 2.16 | 1.855 | 1.91 | 1.84 | 930882 |
| 1727072100 | 1.85 | -0.01 | -0.27 | 1.85 | 1.865 | 1.85 | 179754 |
| 1726812900 | 1.855 | 0 | 0.27 | 1.845 | 1.865 | 1.84 | 553396 |
| 1726726500 | 1.85 | 0.01 | 0.27 | 1.85 | 1.87 | 1.84 | 444969 |
| 1726640100 | 1.845 | -0.02 | -1.07 | 1.87 | 1.875 | 1.84 | 851532 |
| 1726553700 | 1.865 | 0.02 | 1.36 | 1.835 | 1.875 | 1.835 | 551699 |
| 1726467300 | 1.84 | 0.01 | 0.55 | 1.835 | 1.845 | 1.835 | 119028 |
| 1726208100 | 1.83 | 0.04 | 1.95 | 1.82 | 1.835 | 1.81 | 300562 |
| 1726121700 | 1.795 | 0.01 | 0.84 | 1.795 | 1.815 | 1.795 | 721596 |
| 1726035300 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1725948900 | 1.78 | -0.01 | -0.28 | 1.765 | 1.785 | 1.765 | 468318 |
| 1725862500 | 1.785 | -0.04 | -1.92 | 1.77 | 1.79 | 1.755 | 600585 |
| 1725603300 | 1.82 | 0.01 | 0.55 | 1.815 | 1.82 | 1.805 | 127918 |
| 1725516900 | 1.81 | -0.02 | -0.82 | 1.82 | 1.83 | 1.81 | 542373 |
| 1725430500 | 1.825 | -0.05 | -2.41 | 1.865 | 1.865 | 1.82 | 953599 |
| 1725344100 | 1.87 | 0.01 | 0.54 | 1.865 | 1.87 | 1.86 | 405227 |
| 1725257700 | 1.86 | -0.01 | -0.27 | 1.86 | 1.87 | 1.855 | 564360 |
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
