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 | -0.011 | -1.37844611529 | 0.798 | 0.809 | 0.77 | 85905 | 0.7954275 | DE |
| 4 | -0.091 | -10.3644646925 | 0.878 | 0.905 | 0.77 | 100082 | 0.83384685 | DE |
| 12 | -0.202 | -20.4246713852 | 0.989 | 1.01 | 0.743 | 210704 | 0.88743152 | DE |
| 26 | -0.321 | -28.9711191336 | 1.108 | 1.134 | 0.743 | 173951 | 0.94872628 | DE |
| 52 | -0.516 | -39.6009209517 | 1.303 | 1.468 | 0.743 | 218850 | 1.11484007 | DE |
| 156 | -0.433 | -35.4918032787 | 1.22 | 2.53 | 0.743 | 550276 | 1.71329473 | DE |
| 260 | 0.7484 | 1938.86010363 | 0.0386 | 2.53 | 0.0386 | 1505982 | 0.60644901 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 0.787 | 0 | 0.00 | 0.781 | 0.791 | 0.77 | 88663 |
| 1732208100 | 0.787 | -0.002 | -0.25 | 0.777 | 0.796 | 0.777 | 124330 |
| 1732121700 | 0.789 | -0.01 | -1.25 | 0.798 | 0.798 | 0.78 | 49884 |
| 1732035300 | 0.799 | -0.003 | -0.37 | 0.798 | 0.8 | 0.774 | 143192 |
| 1731948900 | 0.802 | -0.002 | -0.25 | 0.797 | 0.807 | 0.795 | 52127 |
| 1731689700 | 0.804 | 0.006 | 0.75 | 0.798 | 0.809 | 0.793 | 59990 |
| 1731603300 | 0.798 | -0.006 | -0.75 | 0.808 | 0.812 | 0.794 | 100629 |
| 1731516900 | 0.804 | 0.005 | 0.63 | 0.8139999 | 0.8139999 | 0.791 | 52428 |
| 1731430500 | 0.799 | -0.011 | -1.36 | 0.804 | 0.8139999 | 0.785 | 156480 |
| 1731344100 | 0.81 | -0.04 | -4.71 | 0.851 | 0.851 | 0.79 | 258906 |
| 1731084900 | 0.85 | 0.001 | 0.12 | 0.849 | 0.86 | 0.835 | 78084 |
| 1730998500 | 0.849 | -0.009 | -1.05 | 0.844 | 0.862 | 0.843 | 147920 |
| 1730912100 | 0.858 | -0.021 | -2.39 | 0.89 | 0.893 | 0.848 | 109582 |
| 1730825700 | 0.879 | -0.002 | -0.23 | 0.898 | 0.898 | 0.873 | 43425 |
| 1730739300 | 0.881 | 0.025 | 2.92 | 0.864 | 0.905 | 0.864 | 210502 |
| 1730480100 | 0.856 | -0.003 | -0.35 | 0.848 | 0.866 | 0.848 | 38600 |
| 1730393700 | 0.859 | -0.016 | -1.83 | 0.86 | 0.879 | 0.845 | 109285 |
| 1730307300 | 0.875 | -0.001 | -0.11 | 0.868 | 0.879 | 0.862 | 44418 |
| 1730220900 | 0.876 | 0 | 0.00 | 0.87 | 0.879 | 0.87 | 46787 |
| 1730134500 | 0.876 | -0.007 | -0.79 | 0.879 | 0.882 | 0.862 | 106368 |
| 1729871700 | 0.883 | 0 | 0.00 | 0.878 | 0.883 | 0.868 | 68703 |
| 1729785300 | 0.883 | -0.002 | -0.23 | 0.877 | 0.885 | 0.868 | 80801 |
| 1729698900 | 0.885 | 0.005 | 0.57 | 0.888 | 0.888 | 0.875 | 75447 |
| 1729612500 | 0.88 | -0.002 | -0.23 | 0.881 | 0.888 | 0.88 | 53861 |
| 1729526100 | 0.882 | 0.002 | 0.23 | 0.875 | 0.889 | 0.874 | 52177 |
| 1729266900 | 0.88 | 0 | 0.00 | 0.88 | 0.889 | 0.88 | 57591 |
| 1729180500 | 0.88 | -0.005 | -0.56 | 0.887 | 0.897 | 0.878 | 125452 |
| 1729094100 | 0.885 | -0.003 | -0.34 | 0.899 | 0.899 | 0.868 | 116190 |
| 1729007700 | 0.888 | -0.004 | -0.45 | 0.901 | 0.901 | 0.872 | 173348 |
| 1728921300 | 0.892 | 0.001 | 0.11 | 0.892 | 0.9 | 0.892 | 44133 |
| 1728662100 | 0.891 | -0.006 | -0.67 | 0.891 | 0.914 | 0.891 | 53528 |
| 1728575700 | 0.897 | -0.007 | -0.77 | 0.892 | 0.906 | 0.892 | 40768 |
| 1728489300 | 0.904 | -0.008 | -0.88 | 0.911 | 0.911 | 0.891 | 87737 |
| 1728402900 | 0.912 | -0.001 | -0.11 | 0.908 | 0.925 | 0.901 | 96353 |
| 1728316500 | 0.913 | -0.002 | -0.22 | 0.93 | 0.938 | 0.906 | 221032 |
| 1728057300 | 0.915 | 0.025 | 2.81 | 0.9 | 0.919 | 0.886 | 125343 |
| 1727970900 | 0.89 | -0.019 | -2.09 | 0.92 | 0.92 | 0.879 | 122946 |
| 1727884500 | 0.909 | 0.004 | 0.44 | 0.915 | 0.915 | 0.894 | 64998 |
| 1727798100 | 0.905 | -0.034 | -3.62 | 0.94 | 0.94 | 0.904 | 130664 |
| 1727711700 | 0.939 | 0.041 | 4.57 | 0.889 | 0.939 | 0.883 | 146263 |
| 1727452500 | 0.898 | -0.017 | -1.86 | 0.91 | 0.925 | 0.881 | 232364 |
| 1727366100 | 0.915 | -0.011 | -1.19 | 0.916 | 0.94 | 0.907 | 106097 |
| 1727279700 | 0.926 | 0.003 | 0.33 | 0.914 | 0.93 | 0.905 | 81500 |
| 1727193300 | 0.923 | -0.015 | -1.60 | 0.95 | 0.95 | 0.914 | 120417 |
| 1727106900 | 0.938 | 0.004 | 0.43 | 0.948 | 0.966 | 0.918 | 254793 |
| 1726847700 | 0.934 | -0.04 | -4.11 | 0.977 | 1.01 | 0.925 | 668119 |
| 1726761300 | 0.974 | 0.062 | 6.80 | 0.939 | 0.997 | 0.92 | 1254680 |
| 1726674900 | 0.912 | 0.012 | 1.33 | 0.916 | 0.96 | 0.895 | 929668 |
| 1726588500 | 0.9 | 0.147 | 19.52 | 0.77 | 0.941 | 0.754 | 1891964 |
| 1726502100 | 0.753 | -0.065 | -7.95 | 0.8139999 | 0.8189999 | 0.743 | 842479 |
| 1726242900 | 0.8179999 | -0.047 | -5.43 | 0.859 | 0.86 | 0.795 | 774301 |
| 1726156500 | 0.865 | -0.027 | -3.03 | 0.878 | 0.899 | 0.847 | 299408 |
| 1726070100 | 0.892 | -0.01 | -1.11 | 0.895 | 0.909 | 0.861 | 380366 |
| 1725983700 | 0.902 | -0.062 | -6.43 | 0.957 | 0.96 | 0.895 | 503411 |
| 1725897300 | 0.964 | 0.002 | 0.21 | 0.96 | 0.971 | 0.958 | 56910 |
| 1725638100 | 0.962 | -0.006 | -0.62 | 0.968 | 0.974 | 0.962 | 49640 |
| 1725551700 | 0.968 | -0.007 | -0.72 | 0.975 | 0.975 | 0.961 | 39948 |
| 1725465300 | 0.975 | 0 | 0.00 | 0.965 | 0.975 | 0.962 | 67271 |
| 1725378900 | 0.975 | -0.007 | -0.71 | 0.983 | 0.983 | 0.962 | 109509 |
| 1725292500 | 0.982 | -0.008 | -0.81 | 0.985 | 0.995 | 0.973 | 71179 |
| 1725033300 | 0.99 | 0.006 | 0.61 | 0.989 | 0.992 | 0.98 | 37945 |
| 1724946900 | 0.984 | -0.004 | -0.40 | 0.985 | 0.994 | 0.972 | 150409 |
| 1724860500 | 0.988 | -0.006 | -0.60 | 0.988 | 0.998 | 0.983 | 93723 |
| 1724774100 | 0.994 | 0.01 | 1.02 | 1 | 1.004 | 0.983 | 76648 |
| 1724687700 | 0.984 | -0.006 | -0.61 | 0.996 | 0.996 | 0.982 | 67282 |
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
