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 | -0.018 | -2.03389830508 | 0.885 | 0.896 | 0.853 | 83545 | 0.8721212 | DE |
| 4 | -0.059 | -6.37149028078 | 0.926 | 0.937 | 0.853 | 101354 | 0.89037322 | DE |
| 12 | -0.094 | -9.78147762747 | 0.961 | 1.01 | 0.853 | 75949 | 0.93221622 | DE |
| 26 | -0.295 | -25.3872633391 | 1.162 | 1.174 | 0.853 | 77518 | 0.98867047 | DE |
| 52 | -0.093 | -9.6875 | 0.96 | 1.238 | 0.853 | 113357 | 1.05952813 | DE |
| 156 | -1.293 | -59.8611111111 | 2.16 | 2.25 | 0.853 | 128920 | 1.24910592 | DE |
| 260 | -0.057 | -6.16883116883 | 0.924 | 2.37 | 0.556 | 166842 | 1.27067157 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733158500 | 0.863 | -0.012 | -1.37 | 0.874 | 0.875 | 0.856 | 180275 |
| 1732899300 | 0.875 | -0.005 | -0.57 | 0.875 | 0.88 | 0.871 | 54227 |
| 1732812900 | 0.88 | 0.005 | 0.57 | 0.878 | 0.88 | 0.862 | 48918 |
| 1732726500 | 0.875 | -0.01 | -1.13 | 0.886 | 0.886 | 0.87 | 62690 |
| 1732640100 | 0.885 | -0.001 | -0.11 | 0.885 | 0.896 | 0.882 | 71616 |
| 1732553700 | 0.886 | 0.002 | 0.23 | 0.895 | 0.895 | 0.884 | 48360 |
| 1732294500 | 0.884 | -0.006 | -0.67 | 0.9 | 0.9 | 0.884 | 2684 |
| 1732208100 | 0.89 | 0.005 | 0.56 | 0.885 | 0.9 | 0.884 | 42752 |
| 1732121700 | 0.885 | 0.002 | 0.23 | 0.889 | 0.89 | 0.884 | 56104 |
| 1732035300 | 0.883 | -0.004 | -0.45 | 0.89 | 0.89 | 0.883 | 106890 |
| 1731948900 | 0.887 | -0.001 | -0.11 | 0.9 | 0.9 | 0.882 | 52431 |
| 1731689700 | 0.888 | -0.001 | -0.11 | 0.89 | 0.89 | 0.88 | 98867 |
| 1731603300 | 0.889 | -0.008 | -0.89 | 0.9 | 0.9 | 0.88 | 71744 |
| 1731516900 | 0.897 | -0.001 | -0.11 | 0.897 | 0.912 | 0.892 | 67170 |
| 1731430500 | 0.898 | -0.001 | -0.11 | 0.893 | 0.911 | 0.893 | 21225 |
| 1731344100 | 0.899 | 0.006 | 0.67 | 0.916 | 0.918 | 0.892 | 80164 |
| 1731084900 | 0.893 | 0.012 | 1.36 | 0.886 | 0.93 | 0.883 | 208520 |
| 1730998500 | 0.881 | -0.01 | -1.12 | 0.891 | 0.909 | 0.88 | 224917 |
| 1730912100 | 0.891 | -0.035 | -3.78 | 0.934 | 0.934 | 0.883 | 258971 |
| 1730825700 | 0.926 | -0.005 | -0.54 | 0.926 | 0.937 | 0.909 | 268564 |
| 1730739300 | 0.931 | -0.033 | -3.42 | 0.963 | 0.97 | 0.926 | 217088 |
| 1730480100 | 0.964 | -0.01 | -1.03 | 0.97 | 0.97 | 0.963 | 7904 |
| 1730393700 | 0.974 | 0.01 | 1.04 | 0.971 | 0.976 | 0.965 | 21112 |
| 1730307300 | 0.964 | -0.012 | -1.23 | 0.995 | 0.996 | 0.961 | 42759 |
| 1730220900 | 0.976 | -0.003 | -0.31 | 0.98 | 0.998 | 0.973 | 58537 |
| 1730134500 | 0.979 | -0.004 | -0.41 | 0.97 | 0.991 | 0.97 | 48329 |
| 1729871700 | 0.983 | 0.007 | 0.72 | 0.972 | 0.988 | 0.964 | 51992 |
| 1729785300 | 0.976 | 0.008 | 0.83 | 0.965 | 0.983 | 0.965 | 19050 |
| 1729698900 | 0.968 | 0.005 | 0.52 | 0.974 | 0.976 | 0.963 | 22446 |
| 1729612500 | 0.963 | -0.002 | -0.21 | 0.968 | 0.969 | 0.963 | 25828 |
| 1729526100 | 0.965 | -0.009 | -0.92 | 0.978 | 0.978 | 0.963 | 26701 |
| 1729266900 | 0.974 | 0.007 | 0.72 | 0.974 | 0.975 | 0.97 | 34584 |
| 1729180500 | 0.967 | -0.001 | -0.10 | 0.966 | 0.979 | 0.966 | 59285 |
| 1729094100 | 0.968 | -0.014 | -1.43 | 0.973 | 0.985 | 0.96 | 81268 |
| 1729007700 | 0.982 | 0.013 | 1.34 | 0.973 | 0.991 | 0.969 | 58670 |
| 1728921300 | 0.969 | 0.019 | 2.00 | 0.962 | 0.986 | 0.958 | 84988 |
| 1728662100 | 0.95 | -0.021 | -2.16 | 0.975 | 0.975 | 0.939 | 113197 |
| 1728575700 | 0.971 | -0.019 | -1.92 | 0.986 | 0.986 | 0.968 | 108615 |
| 1728489300 | 0.99 | -0.01 | -1.00 | 0.992 | 1 | 0.988 | 36545 |
| 1728402900 | 1 | 0.025 | 2.56 | 0.985 | 1 | 0.979 | 50043 |
| 1728316500 | 0.975 | -0.01 | -1.02 | 0.981 | 0.993 | 0.975 | 34224 |
| 1728057300 | 0.985 | 0.001 | 0.10 | 0.989 | 0.99 | 0.981 | 7129 |
| 1727970900 | 0.984 | -0.004 | -0.40 | 0.989 | 0.999 | 0.984 | 14696 |
| 1727884500 | 0.988 | -0.007 | -0.70 | 0.994 | 1.006 | 0.983 | 74060 |
| 1727798100 | 0.995 | 0.005 | 0.51 | 0.997 | 1.008 | 0.983 | 33049 |
| 1727711700 | 0.99 | -0.008 | -0.80 | 1 | 1.01 | 0.99 | 58249 |
| 1727452500 | 0.998 | 0.006 | 0.60 | 0.998 | 1.01 | 0.984 | 77603 |
| 1727366100 | 0.992 | 0.028 | 2.90 | 0.976 | 1.01 | 0.97 | 78617 |
| 1727279700 | 0.964 | -0.011 | -1.13 | 0.974 | 0.979 | 0.962 | 24078 |
| 1727193300 | 0.975 | 0.007 | 0.72 | 0.987 | 0.99 | 0.975 | 74361 |
| 1727106900 | 0.968 | 0.003 | 0.31 | 0.984 | 0.99 | 0.964 | 127588 |
| 1726847700 | 0.965 | -0.003 | -0.31 | 0.97 | 0.984 | 0.954 | 122386 |
| 1726761300 | 0.968 | 0.018 | 1.89 | 0.945 | 1 | 0.942 | 142540 |
| 1726674900 | 0.95 | -0.004 | -0.42 | 0.95 | 0.954 | 0.95 | 13047 |
| 1726588500 | 0.954 | 0.002 | 0.21 | 0.96 | 0.964 | 0.95 | 45474 |
| 1726502100 | 0.952 | -0.001 | -0.10 | 0.953 | 0.965 | 0.95 | 57435 |
| 1726242900 | 0.953 | 0.012 | 1.28 | 0.952 | 0.956 | 0.952 | 42461 |
| 1726156500 | 0.941 | -0.011 | -1.16 | 0.951 | 0.957 | 0.94 | 159782 |
| 1726070100 | 0.952 | 0.001 | 0.11 | 0.952 | 1 | 0.951 | 107666 |
| 1725983700 | 0.951 | -0.017 | -1.76 | 0.961 | 0.967 | 0.951 | 66470 |
| 1725897300 | 0.968 | -0.017 | -1.73 | 1 | 1 | 0.966 | 113991 |
| 1725638100 | 0.985 | 0.004 | 0.41 | 1.016 | 1.016 | 0.981 | 26594 |
| 1725551700 | 0.981 | -0.014 | -1.41 | 0.999 | 0.999 | 0.981 | 96458 |
| 1725465300 | 0.995 | 0 | 0.00 | 1 | 1.006 | 0.995 | 17568 |
| 1725378900 | 0.995 | -0.007 | -0.70 | 1.018 | 1.018 | 0.995 | 42941 |
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
