We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0635 | -18.1948424069 | 0.349 | 0.349 | 0.252 | 923638 | 0.29771395 | DE |
| 4 | 0.1415 | 98.2638888889 | 0.144 | 0.3985 | 0.143 | 1582474 | 0.26392713 | DE |
| 12 | 0.0125 | 4.57875457875 | 0.273 | 0.3985 | 0.115 | 706869 | 0.2435943 | DE |
| 26 | -0.3295 | -53.5772357724 | 0.615 | 0.747 | 0.115 | 470931 | 0.33180473 | DE |
| 52 | -0.1625 | -36.2723214286 | 0.448 | 0.898 | 0.115 | 377959 | 0.43193446 | DE |
| 156 | -3.8385 | -93.0771096023 | 4.124 | 4.7 | 0.115 | 192918 | 0.66592987 | DE |
| 260 | -10.2745 | -97.2964015152 | 10.56 | 11.16 | 0.115 | 166102 | 2.45403342 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 0.2854999 | -0.0095 | -3.22 | 0.295 | 0.3075 | 0.275 | 497231 |
| 1738258200 | 0.295 | -0.0055 | -1.83 | 0.301 | 0.3335 | 0.2925 | 922810 |
| 1738171800 | 0.3005 | 0.0215 | 7.71 | 0.275 | 0.337 | 0.252 | 1784319 |
| 1738085400 | 0.279 | -0.021 | -7.00 | 0.3 | 0.309 | 0.272 | 797018 |
| 1737999000 | 0.3 | -0.016 | -5.06 | 0.3105 | 0.3195 | 0.291 | 495179 |
| 1737739800 | 0.316 | -0.019 | -5.67 | 0.349 | 0.349 | 0.3 | 618866 |
| 1737653400 | 0.335 | -0.0555 | -14.21 | 0.3105 | 0.3625 | 0.31 | 1531064 |
| 1737567000 | 0.3905 | 0 | 0.00 | 0.3905 | 0.3905 | 0.3905 | 0 |
| 1737480600 | 0.3905 | 0.1465 | 60.04 | 0.315 | 0.3985 | 0.2819999 | 6132883 |
| 1737394200 | 0.244 | 0.032 | 15.09 | 0.25 | 0.269 | 0.234 | 1466728 |
| 1737135000 | 0.212 | -0.005 | -2.30 | 0.232 | 0.28 | 0.207 | 2707887 |
| 1737048600 | 0.217 | 0.0432 | 24.86 | 0.1746 | 0.235 | 0.17 | 1158567 |
| 1736962200 | 0.1738 | -0.0042 | -2.36 | 0.178 | 0.179 | 0.169 | 170926 |
| 1736875800 | 0.178 | 0.0098 | 5.83 | 0.164 | 0.18 | 0.164 | 271205 |
| 1736789400 | 0.1682 | -0.0064 | -3.67 | 0.1812 | 0.1812 | 0.163 | 298622 |
| 1736530200 | 0.1746 | -0.0076 | -4.17 | 0.1822 | 0.184 | 0.1744 | 336479 |
| 1736443800 | 0.1822 | -0.0138 | -7.04 | 0.1862 | 0.1966 | 0.171 | 541539 |
| 1736357400 | 0.196 | -0.007 | -3.45 | 0.2 | 0.203 | 0.18 | 729314 |
| 1736271000 | 0.203 | -0.0085 | -4.02 | 0.208 | 0.235 | 0.2 | 1113167 |
| 1736184600 | 0.2115 | 0.0205 | 10.73 | 0.188 | 0.276 | 0.17 | 4766797 |
| 1735925400 | 0.191 | 0.0480001 | 33.57 | 0.144 | 0.294 | 0.1429999 | 4223628 |
| 1735839000 | 0.1429999 | 0.0043999 | 3.17 | 0.1398 | 0.144 | 0.1396 | 156358 |
| 1735666200 | 0.1386 | -0.0014 | -1.00 | 0.1398 | 0.1398 | 0.135 | 67219 |
| 1735579800 | 0.14 | -0.0006 | -0.43 | 0.1419999 | 0.1419999 | 0.13 | 230535 |
| 1735320600 | 0.1406 | -0.0044 | -3.03 | 0.145 | 0.149 | 0.13 | 274651 |
| 1735061400 | 0.145 | 0.015 | 11.54 | 0.13 | 0.15 | 0.129 | 614023 |
| 1734975000 | 0.13 | 0.0024 | 1.88 | 0.128 | 0.132 | 0.1242 | 185280 |
| 1734715800 | 0.1276 | -0.0016 | -1.24 | 0.131 | 0.131 | 0.124 | 168935 |
| 1734629400 | 0.1292 | 0.0022 | 1.73 | 0.128 | 0.132 | 0.1252 | 95793 |
| 1734543000 | 0.127 | -0.0012 | -0.94 | 0.1282 | 0.1282 | 0.1248 | 87319 |
| 1734456600 | 0.1282 | -0.0002 | -0.16 | 0.1276 | 0.131 | 0.1244 | 118644 |
| 1734370200 | 0.1283999 | 0.0047999 | 3.88 | 0.1236 | 0.1326 | 0.1232 | 94713 |
| 1734111000 | 0.1236 | -0.0104 | -7.76 | 0.1326 | 0.1326 | 0.1204 | 219448 |
| 1734024600 | 0.134 | 0.001 | 0.75 | 0.135 | 0.135 | 0.13 | 182690 |
| 1733938200 | 0.133 | 0.007 | 5.56 | 0.1296 | 0.138 | 0.123 | 368151 |
| 1733851800 | 0.126 | -0.0206 | -14.05 | 0.1429999 | 0.1432 | 0.115 | 990721 |
| 1733765400 | 0.1466 | -0.0444 | -23.25 | 0.116 | 0.155 | 0.116 | 966531 |
| 1733506200 | 0.191 | -0.0038 | -1.95 | 0.1948 | 0.1976 | 0.1906 | 96658 |
| 1733419800 | 0.1948 | -0.0018 | -0.92 | 0.197 | 0.198 | 0.1882 | 74313 |
| 1733333400 | 0.1966 | 0.003 | 1.55 | 0.2 | 0.2 | 0.1886 | 208715 |
| 1733247000 | 0.1936 | -0.0042 | -2.12 | 0.196 | 0.196 | 0.1816 | 114913 |
| 1733160600 | 0.1978 | 0.003 | 1.54 | 0.2049999 | 0.2054999 | 0.194 | 229500 |
| 1732901400 | 0.1948 | 0.007 | 3.73 | 0.212 | 0.212 | 0.1878 | 263924 |
| 1732815000 | 0.1878 | -0.0372 | -16.53 | 0.21 | 0.2115 | 0.1688 | 922493 |
| 1732728600 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
| 1732642200 | 0.225 | -0.0035 | -1.53 | 0.23 | 0.2325 | 0.2245 | 32304 |
| 1732555800 | 0.2285 | 0.002 | 0.88 | 0.2265 | 0.232 | 0.225 | 92417 |
| 1732296600 | 0.2265 | -0.002 | -0.88 | 0.2285 | 0.2285 | 0.223 | 70826 |
| 1732210200 | 0.2285 | -0.005 | -2.14 | 0.2335 | 0.2335 | 0.226 | 51623 |
| 1732123800 | 0.2335 | -0.0005 | -0.21 | 0.235 | 0.235 | 0.232 | 21390 |
| 1732037400 | 0.234 | 0.004 | 1.74 | 0.2275 | 0.2345 | 0.226 | 83558 |
| 1731951000 | 0.23 | -0.012 | -4.96 | 0.241 | 0.241 | 0.218 | 366727 |
| 1731691800 | 0.242 | 0 | 0.00 | 0.245 | 0.248 | 0.242 | 110865 |
| 1731605400 | 0.242 | -0.004 | -1.63 | 0.246 | 0.246 | 0.235 | 196576 |
| 1731519000 | 0.246 | -0.014 | -5.38 | 0.2595 | 0.2595 | 0.231 | 344443 |
| 1731432600 | 0.26 | -0.01 | -3.70 | 0.269 | 0.2695 | 0.2575 | 127246 |
| 1731346200 | 0.27 | 0.003 | 1.12 | 0.269 | 0.2745 | 0.255 | 309701 |
| 1731087000 | 0.267 | -0.0055 | -2.02 | 0.273 | 0.273 | 0.2615 | 271593 |
| 1731000600 | 0.2725 | -0.0125 | -4.39 | 0.2849999 | 0.2895 | 0.256 | 507297 |
| 1730914200 | 0.2849999 | -0.003 | -1.04 | 0.292 | 0.292 | 0.28 | 274397 |
| 1730827800 | 0.288 | 0.0060001 | 2.13 | 0.2819999 | 0.2935 | 0.27 | 375396 |
| 1730741400 | 0.2819999 | -0.0015 | -0.53 | 0.2839999 | 0.305 | 0.2805 | 323886 |
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
