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 | 0.02 | 0.909090909091 | 2.2 | 2.279 | 2.184 | 17627 | 2.2342925 | DE |
| 4 | 0.24 | 12.1212121212 | 1.98 | 2.41 | 1.94 | 33892 | 2.20576462 | DE |
| 12 | -0.36 | -13.9534883721 | 2.58 | 2.5945 | 1.94 | 22031 | 2.2224541 | DE |
| 26 | 2.217 | 73900 | 0.003 | 3.0695 | 0.0025 | 5176368 | 0.00938099 | DE |
| 52 | 2.1371 | 2577.9252111 | 0.0829 | 3.0695 | 0.0025 | 8948491 | 0.00688873 | DE |
| 156 | 0.92 | 70.7692307692 | 1.3 | 3.0695 | 0.0025 | 3116229 | 0.03424646 | DE |
| 260 | 1.7602 | 382.81861679 | 0.4598 | 3.6835 | 0.0025 | 4510505 | 0.10595474 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 2.224 | 0 | 0.18 | 2.22 | 2.25 | 2.184 | 35182 |
| 1740677400 | 2.22 | -0.04 | -1.77 | 2.25 | 2.25 | 2.2 | 9616 |
| 1740591000 | 2.2599999 | 0.01 | 0.67 | 2.27 | 2.279 | 2.2225 | 21886 |
| 1740504600 | 2.245 | 0.02 | 1.08 | 2.221 | 2.2495 | 2.196 | 9251 |
| 1740418200 | 2.221 | 0.02 | 0.98 | 2.2 | 2.279 | 2.2 | 12198 |
| 1740159000 | 2.1995 | -0.03 | -1.37 | 2.23 | 2.2395 | 2.181 | 6459 |
| 1740072600 | 2.23 | -0 | -0.09 | 2.2839999 | 2.285 | 2.174 | 13947 |
| 1739986200 | 2.232 | -0.05 | -2.11 | 2.275 | 2.29 | 2.17 | 18923 |
| 1739899800 | 2.2799999 | -0.01 | -0.35 | 2.2599999 | 2.303 | 2.1705 | 94688 |
| 1739813400 | 2.2879999 | -0.01 | -0.35 | 2.372 | 2.372 | 2.25 | 30355 |
| 1739554200 | 2.296 | 0.01 | 0.44 | 2.286 | 2.41 | 2.2405 | 50917 |
| 1739467800 | 2.286 | 0.16 | 7.32 | 2.19 | 2.286 | 2.1405 | 30774 |
| 1739381400 | 2.13 | 0.03 | 1.43 | 2.19 | 2.19 | 2.1 | 23646 |
| 1739295000 | 2.1 | -0.1 | -4.46 | 2.21 | 2.21 | 2.078 | 29678 |
| 1739208600 | 2.198 | -0.02 | -0.99 | 2.278 | 2.278 | 2.12 | 34494 |
| 1738949400 | 2.22 | 0.28 | 14.43 | 1.95 | 2.292 | 1.945 | 169440 |
| 1738863000 | 1.94 | -0.03 | -1.52 | 1.97 | 1.97 | 1.94 | 42547 |
| 1738776600 | 1.97 | -0.02 | -1.01 | 1.99 | 1.99 | 1.9672 | 14955 |
| 1738690200 | 1.99 | 0 | 0.20 | 2 | 2 | 1.97 | 6818 |
| 1738603800 | 1.986 | 0.01 | 0.30 | 1.98 | 1.995 | 1.9672 | 11823 |
| 1738344600 | 1.98 | -0.02 | -0.88 | 2 | 2.028 | 1.9754 | 13435 |
| 1738258200 | 1.9976 | 0 | 0.13 | 1.99 | 2.0299999 | 1.98 | 6308 |
| 1738171800 | 1.995 | 0.01 | 0.25 | 1.99 | 2.0155 | 1.99 | 9130 |
| 1738085400 | 1.99 | -0.02 | -1.17 | 2.04 | 2.04 | 1.9752 | 15597 |
| 1737999000 | 2.0135 | 0.01 | 0.68 | 1.992 | 2.0295 | 1.972 | 19986 |
| 1737739800 | 2 | 0 | 0.00 | 2 | 2.0345 | 1.982 | 13882 |
| 1737653400 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1737567000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1737480600 | 2 | -0 | -0.10 | 2.0019999 | 2.013 | 1.9748 | 16928 |
| 1737394200 | 2.0019999 | -0.07 | -3.29 | 2.07 | 2.07 | 2 | 25785 |
| 1737135000 | 2.07 | 0.04 | 2.15 | 2.02 | 2.123 | 2 | 12683 |
| 1737048600 | 2.0265 | -0.06 | -2.67 | 2.082 | 2.103 | 2.0105 | 14349 |
| 1736962200 | 2.082 | -0 | -0.19 | 2.1 | 2.105 | 2.08 | 12008 |
| 1736875800 | 2.086 | -0.05 | -2.34 | 2.136 | 2.1629999 | 2.08 | 16183 |
| 1736789400 | 2.136 | -0.05 | -2.47 | 2.19 | 2.19 | 2.136 | 10971 |
| 1736530200 | 2.19 | -0.11 | -4.78 | 2.3 | 2.3 | 2.07 | 51511 |
| 1736443800 | 2.3 | 0.02 | 0.88 | 2.27 | 2.3 | 2.27 | 3311 |
| 1736357400 | 2.2799999 | -0.05 | -2.08 | 2.34 | 2.34 | 2.24 | 19259 |
| 1736271000 | 2.3285 | -0.07 | -2.98 | 2.46 | 2.46 | 2.3285 | 45093 |
| 1736184600 | 2.4 | 0.03 | 1.48 | 2.4 | 2.47 | 2.361 | 19253 |
| 1735925400 | 2.365 | -0.02 | -0.96 | 2.38 | 2.394 | 2.352 | 6923 |
| 1735839000 | 2.388 | 0.06 | 2.71 | 2.35 | 2.388 | 2.3275 | 27762 |
| 1735666200 | 2.325 | 0.03 | 1.09 | 2.3 | 2.3485 | 2.25 | 17828 |
| 1735579800 | 2.3 | -0.05 | -2.13 | 2.35 | 2.42 | 2.25 | 43902 |
| 1735320600 | 2.35 | 0.02 | 1.08 | 2.32 | 2.35 | 2.3 | 17192 |
| 1735061400 | 2.325 | 0.01 | 0.43 | 2.315 | 2.325 | 2.3105 | 5307 |
| 1734975000 | 2.315 | -0.03 | -1.09 | 2.336 | 2.384 | 2.305 | 8158 |
| 1734715800 | 2.3405 | -0.02 | -1.04 | 2.365 | 2.365 | 2.3 | 10462 |
| 1734629400 | 2.365 | -0.11 | -4.43 | 2.4745 | 2.488 | 2.266 | 29979 |
| 1734543000 | 2.4745 | -0.03 | -1.16 | 2.516 | 2.516 | 2.45 | 6842 |
| 1734456600 | 2.5035 | -0.05 | -1.82 | 2.5475 | 2.5475 | 2.47 | 15078 |
| 1734370200 | 2.55 | 0.01 | 0.39 | 2.55 | 2.55 | 2.495 | 14495 |
| 1734111000 | 2.54 | -0.04 | -1.53 | 2.5795 | 2.5795 | 2.54 | 5761 |
| 1734024600 | 2.5795 | 0.02 | 0.96 | 2.58 | 2.58 | 2.55 | 2979 |
| 1733938200 | 2.555 | 0 | 0.08 | 2.58 | 2.5945 | 2.541 | 8233 |
| 1733851800 | 2.553 | 0 | 0.00 | 2.553 | 2.553 | 2.553 | 0 |
| 1733765400 | 2.553 | -0.02 | -0.66 | 2.58 | 2.58 | 2.55 | 8587 |
| 1733506200 | 2.57 | 0 | 0.00 | 2.57 | 2.5995 | 2.55 | 12221 |
| 1733419800 | 2.57 | -0.1 | -3.80 | 2.72 | 2.72 | 2.55 | 9489 |
| 1733333400 | 2.6715 | -0 | -0.02 | 2.7599999 | 2.7599999 | 2.66 | 2973 |
| 1733247000 | 2.672 | -0.12 | -4.21 | 2.62 | 2.77 | 2.62 | 9265 |
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
