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 | 0 | 0.496 | 0.497 | 0.495 | 2675 | 0.4955317 | DE |
| 4 | -0.004 | -0.8 | 0.5 | 0.5 | 0.495 | 3223 | 0.49545839 | DE |
| 12 | 0.036 | 7.82608695652 | 0.46 | 0.51 | 0.37 | 16871 | 0.49211948 | DE |
| 26 | -0.172 | -25.748502994 | 0.668 | 0.778 | 0.37 | 9448 | 0.50897754 | DE |
| 52 | -0.454 | -47.7894736842 | 0.95 | 1.218 | 0.366 | 7763 | 0.57759813 | DE |
| 156 | -2.114 | -80.9961685824 | 2.61 | 3.13 | 0.366 | 8378 | 1.6796648 | DE |
| 260 | -2.114 | -80.9961685824 | 2.61 | 3.13 | 0.366 | 8378 | 1.6796648 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 0.496 | 0 | 0.00 | 0.496 | 0.496 | 0.496 | 20095 |
| 1732555800 | 0.496 | -0.001 | -0.20 | 0.496 | 0.496 | 0.496 | 1518 |
| 1732296600 | 0.497 | 0.002 | 0.40 | 0.496 | 0.497 | 0.496 | 2797 |
| 1732210200 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 4000 |
| 1732123800 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
| 1732037400 | 0.495 | -0.001 | -0.20 | 0.496 | 0.496 | 0.495 | 5061 |
| 1731951000 | 0.496 | 0 | 0.00 | 0.496 | 0.496 | 0.496 | 66 |
| 1731691800 | 0.496 | 0 | 0.00 | 0.496 | 0.496 | 0.496 | 329 |
| 1731605400 | 0.496 | 0.001 | 0.20 | 0.496 | 0.496 | 0.496 | 2080 |
| 1731519000 | 0.495 | -0.001 | -0.20 | 0.496 | 0.496 | 0.495 | 10299 |
| 1731432600 | 0.496 | -0.001 | -0.20 | 0.497 | 0.497 | 0.496 | 7777 |
| 1731346200 | 0.497 | 0 | 0.00 | 0.497 | 0.497 | 0.497 | 30 |
| 1731087000 | 0.497 | 0.001 | 0.20 | 0.497 | 0.497 | 0.497 | 16 |
| 1731000600 | 0.496 | 0 | 0.00 | 0.496 | 0.496 | 0.496 | 410 |
| 1730914200 | 0.496 | 0 | 0.00 | 0.496 | 0.496 | 0.496 | 13981 |
| 1730827800 | 0.496 | -0.003 | -0.60 | 0.496 | 0.496 | 0.496 | 200 |
| 1730741400 | 0.499 | 0.004 | 0.81 | 0.495 | 0.499 | 0.495 | 330 |
| 1730482200 | 0.495 | 0 | 0.00 | 0.496 | 0.496 | 0.495 | 13170 |
| 1730395800 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
| 1730309400 | 0.495 | -0.005 | -1.00 | 0.495 | 0.496 | 0.495 | 13820 |
| 1730223000 | 0.5 | -0.002 | -0.40 | 0.5 | 0.5 | 0.5 | 200 |
| 1730136600 | 0.502 | 0.002 | 0.40 | 0.494 | 0.502 | 0.494 | 11090 |
| 1729873800 | 0.5 | 0 | 0.00 | 0.5 | 0.502 | 0.5 | 155293 |
| 1729787400 | 0.5 | 0 | 0.00 | 0.5 | 0.502 | 0.5 | 48794 |
| 1729701000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 49490 |
| 1729614600 | 0.5 | 0.079 | 18.76 | 0.5 | 0.502 | 0.5 | 70433 |
| 1729528200 | 0.421 | 0 | 0.00 | 0.421 | 0.421 | 0.421 | 0 |
| 1729269000 | 0.421 | 0 | 0.00 | 0.421 | 0.421 | 0.421 | 0 |
| 1729182600 | 0.421 | 0 | 0.00 | 0.393 | 0.421 | 0.393 | 294 |
| 1729096200 | 0.421 | 0.003 | 0.72 | 0.42 | 0.421 | 0.42 | 40 |
| 1729009800 | 0.418 | -0.001 | -0.24 | 0.417 | 0.418 | 0.417 | 5000 |
| 1728923400 | 0.419 | -0.001 | -0.24 | 0.4 | 0.419 | 0.4 | 2077 |
| 1728664200 | 0.42 | 0.039 | 10.24 | 0.419 | 0.42 | 0.393 | 6501 |
| 1728577800 | 0.381 | 0 | 0.00 | 0.381 | 0.381 | 0.381 | 0 |
| 1728491400 | 0.381 | -0.002 | -0.52 | 0.39 | 0.39 | 0.381 | 2320 |
| 1728405000 | 0.383 | -0.014 | -3.53 | 0.39 | 0.39 | 0.383 | 1689 |
| 1728318600 | 0.397 | -0.022 | -5.25 | 0.37 | 0.397 | 0.37 | 6631 |
| 1728059400 | 0.419 | -0.002 | -0.48 | 0.419 | 0.419 | 0.419 | 1000 |
| 1727973000 | 0.421 | 0.047 | 12.57 | 0.38 | 0.421 | 0.372 | 3774 |
| 1727886600 | 0.374 | -0.047 | -11.16 | 0.372 | 0.374 | 0.372 | 6028 |
| 1727800200 | 0.421 | 0 | 0.00 | 0.421 | 0.421 | 0.421 | 0 |
| 1727713800 | 0.421 | -0.003 | -0.71 | 0.424 | 0.424 | 0.383 | 6010 |
| 1727454600 | 0.424 | -0.01 | -2.30 | 0.394 | 0.424 | 0.39 | 9159 |
| 1727368200 | 0.434 | 0.002 | 0.46 | 0.434 | 0.434 | 0.434 | 1000 |
| 1727281800 | 0.432 | -0.002 | -0.46 | 0.432 | 0.432 | 0.432 | 56 |
| 1727195400 | 0.434 | 0 | 0.00 | 0.434 | 0.434 | 0.434 | 0 |
| 1727109000 | 0.434 | 0.014 | 3.33 | 0.378 | 0.434 | 0.376 | 6772 |
| 1726849800 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1726763400 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 250 |
| 1726677000 | 0.42 | 0.02 | 5.00 | 0.4079999 | 0.42 | 0.4079999 | 2345 |
| 1726590600 | 0.4 | 0.01 | 2.56 | 0.386 | 0.4079999 | 0.386 | 1450 |
| 1726504200 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 1000 |
| 1726245000 | 0.39 | -0.03 | -7.14 | 0.42 | 0.42 | 0.39 | 1206 |
| 1726158600 | 0.42 | 0.03 | 7.69 | 0.42 | 0.42 | 0.39 | 107 |
| 1726072200 | 0.39 | 0 | 0.00 | 0.422 | 0.422 | 0.39 | 475 |
| 1725985800 | 0.39 | -0.01 | -2.50 | 0.395 | 0.395 | 0.39 | 1700 |
| 1725899400 | 0.4 | -0.02 | -4.76 | 0.499 | 0.499 | 0.38 | 7640 |
| 1725640200 | 0.42 | -0.063 | -13.04 | 0.506 | 0.506 | 0.42 | 3476 |
| 1725553800 | 0.483 | 0.023 | 5.00 | 0.46 | 0.483 | 0.46 | 750 |
| 1725467400 | 0.46 | 0 | 0.00 | 0.465 | 0.465 | 0.43 | 3764 |
| 1725381000 | 0.46 | 0 | 0.00 | 0.46 | 0.462 | 0.46 | 1277 |
| 1725294600 | 0.46 | -0.042 | -8.37 | 0.473 | 0.473 | 0.46 | 556 |
| 1725035400 | 0.502 | 0 | 0.00 | 0.502 | 0.502 | 0.502 | 0 |
| 1724949000 | 0.502 | -0.008 | -1.57 | 0.502 | 0.502 | 0.502 | 300 |
| 1724862600 | 0.51 | 0.028 | 5.81 | 0.51 | 0.51 | 0.51 | 56 |
| 1724776200 | 0.482 | 0.002 | 0.42 | 0.482 | 0.482 | 0.482 | 210 |
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
