We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.02 | 0.84388185654 | 2.37 | 2.425 | 2.315 | 457576 | 2.37489946 | DE |
| 4 | 0.484 | 25.3934942288 | 1.906 | 2.425 | 1.886 | 396080 | 2.20829227 | DE |
| 12 | 0.45 | 23.1958762887 | 1.94 | 2.425 | 1.882 | 265698 | 2.10143276 | DE |
| 26 | 0.35 | 17.1568627451 | 2.04 | 2.425 | 1.85 | 294621 | 2.04818862 | DE |
| 52 | -0.31 | -11.4814814815 | 2.7 | 3.495 | 1.798 | 522690 | 2.56884625 | DE |
| 156 | 1.288 | 116.878402904 | 1.102 | 3.495 | 0.661 | 287934 | 2.06745331 | DE |
| 260 | 1.216 | 103.577512777 | 1.174 | 3.495 | 0.637 | 271497 | 1.71967019 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740502500 | 2.375 | -0.02 | -0.63 | 2.4 | 2.4 | 2.32 | 318152 |
| 1740416100 | 2.39 | 0 | 0.00 | 2.425 | 2.425 | 2.355 | 285059 |
| 1740156900 | 2.39 | 0.07 | 2.80 | 2.345 | 2.41 | 2.32 | 600188 |
| 1740070500 | 2.325 | -0.06 | -2.52 | 2.38 | 2.39 | 2.315 | 405892 |
| 1739984100 | 2.3849999 | 0.03 | 1.27 | 2.37 | 2.395 | 2.335 | 678588 |
| 1739897700 | 2.355 | 0.08 | 3.29 | 2.3 | 2.395 | 2.29 | 1104937 |
| 1739811300 | 2.2799999 | 0.13 | 5.80 | 2.15 | 2.31 | 2.15 | 966710 |
| 1739552100 | 2.1549999 | 0.05 | 2.62 | 2.1 | 2.18 | 2.08 | 583506 |
| 1739465700 | 2.1 | 0.12 | 6.17 | 1.97 | 2.11 | 1.97 | 816203 |
| 1739379300 | 1.978 | -0.02 | -0.90 | 1.974 | 2.005 | 1.97 | 103019 |
| 1739292900 | 1.996 | 0.01 | 0.50 | 1.982 | 2.005 | 1.976 | 108789 |
| 1739206500 | 1.986 | 0.01 | 0.61 | 1.994 | 2.02 | 1.974 | 144933 |
| 1738947300 | 1.974 | 0.01 | 0.30 | 1.968 | 2 | 1.954 | 221097 |
| 1738860900 | 1.968 | -0 | -0.10 | 1.98 | 1.98 | 1.956 | 114762 |
| 1738774500 | 1.97 | -0.04 | -1.75 | 1.984 | 2.005 | 1.964 | 80796 |
| 1738688100 | 2.005 | 0.02 | 1.26 | 2.005 | 2.005 | 1.97 | 184536 |
| 1738601700 | 1.98 | -0.02 | -1.00 | 1.968 | 1.998 | 1.944 | 317593 |
| 1738342500 | 2 | 0.02 | 0.81 | 1.982 | 2 | 1.978 | 211633 |
| 1738256100 | 1.984 | 0.06 | 3.01 | 1.928 | 2.0099999 | 1.928 | 504417 |
| 1738169700 | 1.926 | 0.03 | 1.37 | 1.906 | 1.93 | 1.886 | 170783 |
| 1738083300 | 1.9 | -0.03 | -1.55 | 1.93 | 1.932 | 1.896 | 153825 |
| 1737996900 | 1.93 | 0.02 | 0.84 | 1.932 | 1.936 | 1.896 | 174795 |
| 1737737700 | 1.914 | 0.01 | 0.53 | 1.918 | 1.946 | 1.906 | 152804 |
| 1737651300 | 1.904 | 0 | 0.00 | 1.924 | 1.924 | 1.892 | 142464 |
| 1737564900 | 1.904 | 0 | 0.00 | 1.904 | 1.904 | 1.904 | 0 |
| 1737478500 | 1.904 | -0.02 | -1.24 | 1.94 | 1.94 | 1.9 | 95081 |
| 1737392100 | 1.928 | 0.01 | 0.73 | 1.918 | 1.936 | 1.898 | 183263 |
| 1737132900 | 1.914 | 0.01 | 0.42 | 1.908 | 1.934 | 1.908 | 174289 |
| 1737046500 | 1.906 | 0 | 0.21 | 1.914 | 1.92 | 1.882 | 242866 |
| 1736960100 | 1.902 | -0.05 | -2.76 | 1.966 | 1.966 | 1.898 | 627748 |
| 1736873700 | 1.956 | -0.01 | -0.61 | 1.96 | 1.99 | 1.956 | 137522 |
| 1736787300 | 1.968 | -0 | -0.20 | 1.976 | 1.984 | 1.952 | 166729 |
| 1736528100 | 1.972 | 0 | 0.00 | 1.98 | 2.0099999 | 1.97 | 165189 |
| 1736441700 | 1.972 | -0.01 | -0.40 | 1.966 | 1.978 | 1.954 | 115212 |
| 1736355300 | 1.98 | -0.02 | -1.00 | 2.015 | 2.015 | 1.96 | 221302 |
| 1736268900 | 2 | -0.01 | -0.25 | 2 | 2.015 | 1.982 | 114516 |
| 1736182500 | 2.005 | -0.03 | -1.23 | 2.05 | 2.07 | 1.99 | 425204 |
| 1735923300 | 2.0299999 | 0 | 0.00 | 2.025 | 2.05 | 2.005 | 153182 |
| 1735836900 | 2.0299999 | 0.04 | 1.81 | 1.964 | 2.035 | 1.964 | 118242 |
| 1735577700 | 1.994 | 0 | 0.20 | 1.99 | 2.0099999 | 1.982 | 107212 |
| 1735318500 | 1.99 | 0.04 | 2.05 | 1.96 | 1.994 | 1.952 | 174189 |
| 1734972900 | 1.95 | -0.06 | -2.74 | 1.974 | 1.978 | 1.94 | 189655 |
| 1734713700 | 2.005 | 0.02 | 0.96 | 1.956 | 2.005 | 1.94 | 184838 |
| 1734627300 | 1.986 | -0.02 | -0.95 | 1.97 | 1.994 | 1.97 | 95516 |
| 1734540900 | 2.005 | -0.01 | -0.25 | 2.0099999 | 2.015 | 1.948 | 314390 |
| 1734454500 | 2.0099999 | 0.01 | 0.50 | 2.02 | 2.02 | 1.994 | 131983 |
| 1734368100 | 2 | -0.05 | -2.20 | 2.02 | 2.04 | 2 | 136765 |
| 1734108900 | 2.045 | 0.01 | 0.49 | 2.035 | 2.06 | 2.0299999 | 93382 |
| 1734022500 | 2.035 | -0.01 | -0.25 | 2.04 | 2.06 | 2.02 | 163040 |
| 1733936100 | 2.04 | -0.02 | -0.97 | 2.08 | 2.08 | 2.0299999 | 187226 |
| 1733849700 | 2.06 | 0 | 0.24 | 2.055 | 2.08 | 2.05 | 142588 |
| 1733763300 | 2.055 | 0.07 | 3.27 | 1.984 | 2.06 | 1.984 | 514485 |
| 1733504100 | 1.99 | 0.01 | 0.71 | 1.97 | 2.0099999 | 1.954 | 269561 |
| 1733417700 | 1.976 | 0.03 | 1.44 | 1.968 | 1.978 | 1.934 | 162390 |
| 1733331300 | 1.948 | 0 | 0.00 | 1.94 | 1.962 | 1.932 | 182242 |
| 1733244900 | 1.948 | -0.02 | -1.02 | 1.974 | 1.98 | 1.932 | 209050 |
| 1733158500 | 1.968 | 0.01 | 0.41 | 1.94 | 1.97 | 1.928 | 166826 |
| 1732899300 | 1.96 | 0.02 | 0.82 | 1.95 | 1.962 | 1.932 | 105222 |
| 1732812900 | 1.944 | 0 | 0.21 | 1.974 | 1.976 | 1.938 | 334992 |
| 1732726500 | 1.94 | -0.01 | -0.51 | 1.94 | 1.954 | 1.928 | 251849 |
| 1732640100 | 1.95 | -0.02 | -1.22 | 2 | 2 | 1.942 | 152115 |
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
