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 | 0.006 | 2 | 0.3 | 0.3195 | 0.296 | 396994 | 0.30654004 | DE |
| 4 | 0.018 | 6.25 | 0.288 | 0.3195 | 0.269 | 223115 | 0.2932548 | DE |
| 12 | -0.0125 | -3.92464678179 | 0.3185 | 0.374 | 0.23 | 312543 | 0.31137611 | DE |
| 26 | -0.011 | -3.47003154574 | 0.317 | 0.496 | 0.23 | 357849 | 0.35129553 | DE |
| 52 | -0.092 | -23.1155778894 | 0.398 | 0.598 | 0.23 | 245144 | 0.36380272 | DE |
| 156 | -3.704 | -92.3690773067 | 4.01 | 4.588 | 0.23 | 209735 | 1.15918788 | DE |
| 260 | -3.294 | -91.5 | 3.6 | 9.695 | 0.23 | 270188 | 3.13233793 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 0.306 | -0.003 | -0.97 | 0.309 | 0.309 | 0.301 | 245639 |
| 1738603800 | 0.309 | 0.002 | 0.65 | 0.306 | 0.319 | 0.302 | 278771 |
| 1738344600 | 0.307 | -0.006 | -1.92 | 0.315 | 0.315 | 0.3 | 239036 |
| 1738258200 | 0.313 | 0.004 | 1.29 | 0.309 | 0.314 | 0.308 | 114527 |
| 1738171800 | 0.309 | 0.005 | 1.64 | 0.315 | 0.3195 | 0.304 | 380042 |
| 1738085400 | 0.304 | 0.016 | 5.56 | 0.3 | 0.3185 | 0.296 | 972596 |
| 1737999000 | 0.288 | 0.0035001 | 1.23 | 0.289 | 0.289 | 0.2785 | 88833 |
| 1737739800 | 0.2844999 | 0.0074999 | 2.71 | 0.2745 | 0.2895 | 0.2705 | 208128 |
| 1737653400 | 0.277 | 0 | 0.00 | 0.277 | 0.277 | 0.277 | 0 |
| 1737567000 | 0.277 | 0 | 0.00 | 0.277 | 0.277 | 0.277 | 0 |
| 1737480600 | 0.277 | 0.002 | 0.73 | 0.2819999 | 0.2819999 | 0.27 | 150871 |
| 1737394200 | 0.275 | -0.008 | -2.83 | 0.2824999 | 0.2905 | 0.272 | 221745 |
| 1737135000 | 0.2829999 | -0.003 | -1.05 | 0.2859999 | 0.293 | 0.281 | 175843 |
| 1737048600 | 0.2859999 | 0.0069999 | 2.51 | 0.288 | 0.298 | 0.27 | 278470 |
| 1736962200 | 0.279 | 0.0095 | 3.53 | 0.279 | 0.29 | 0.277 | 298731 |
| 1736875800 | 0.2695 | -0.0075 | -2.71 | 0.2745 | 0.2829999 | 0.269 | 159256 |
| 1736789400 | 0.277 | -0.007 | -2.46 | 0.2839999 | 0.2849999 | 0.276 | 119710 |
| 1736530200 | 0.2839999 | 0.0034999 | 1.25 | 0.281 | 0.2844999 | 0.28 | 84290 |
| 1736443800 | 0.2805 | -0.001 | -0.36 | 0.2819999 | 0.2834999 | 0.28 | 35656 |
| 1736357400 | 0.2814999 | 0.0004999 | 0.18 | 0.2819999 | 0.2839999 | 0.278 | 64272 |
| 1736271000 | 0.281 | -0.0065 | -2.26 | 0.288 | 0.2895 | 0.276 | 145286 |
| 1736184600 | 0.2875 | 0.0215 | 8.08 | 0.268 | 0.2875 | 0.268 | 189636 |
| 1735925400 | 0.266 | -0.0095 | -3.45 | 0.273 | 0.2755 | 0.263 | 305956 |
| 1735839000 | 0.2755 | 0.0055 | 2.04 | 0.28 | 0.28 | 0.272 | 110856 |
| 1735666200 | 0.27 | -0.001 | -0.37 | 0.2705 | 0.272 | 0.269 | 52515 |
| 1735579800 | 0.271 | -0.004 | -1.45 | 0.276 | 0.2775 | 0.2655 | 147196 |
| 1735320600 | 0.275 | 0.0035 | 1.29 | 0.2819999 | 0.292 | 0.275 | 227627 |
| 1735061400 | 0.2715 | -0.0045 | -1.63 | 0.275 | 0.276 | 0.2715 | 72381 |
| 1734975000 | 0.276 | -0.0015 | -0.54 | 0.278 | 0.2819999 | 0.276 | 60715 |
| 1734715800 | 0.2775 | 0.0085 | 3.16 | 0.266 | 0.28 | 0.26 | 330103 |
| 1734629400 | 0.269 | -0.0185 | -6.43 | 0.262 | 0.277 | 0.23 | 1036311 |
| 1734543000 | 0.2875 | -0.0105 | -3.52 | 0.3 | 0.303 | 0.27 | 676384 |
| 1734456600 | 0.298 | -0.0185 | -5.85 | 0.319 | 0.319 | 0.29 | 360178 |
| 1734370200 | 0.3165 | 0.0015 | 0.48 | 0.315 | 0.317 | 0.31 | 125082 |
| 1734111000 | 0.315 | -0.008 | -2.48 | 0.3165 | 0.323 | 0.308 | 155604 |
| 1734024600 | 0.323 | 0.012 | 3.86 | 0.31 | 0.3265 | 0.31 | 375254 |
| 1733938200 | 0.311 | -0.0075 | -2.35 | 0.311 | 0.32 | 0.308 | 209051 |
| 1733851800 | 0.3185 | 0 | 0.00 | 0.3185 | 0.3185 | 0.3185 | 0 |
| 1733765400 | 0.3185 | 0.011 | 3.58 | 0.315 | 0.325 | 0.308 | 186026 |
| 1733506200 | 0.3075 | -0.0035 | -1.13 | 0.31 | 0.312 | 0.3075 | 98489 |
| 1733419800 | 0.311 | 0.001 | 0.32 | 0.31 | 0.3145 | 0.307 | 87337 |
| 1733333400 | 0.31 | -0.005 | -1.59 | 0.315 | 0.315 | 0.31 | 157658 |
| 1733247000 | 0.315 | -0.0115 | -3.52 | 0.33 | 0.33 | 0.31 | 378490 |
| 1733160600 | 0.3265 | -0.043 | -11.64 | 0.365 | 0.368 | 0.3225 | 591403 |
| 1732901400 | 0.3695 | 0.0465 | 14.40 | 0.32 | 0.3735 | 0.32 | 1603911 |
| 1732815000 | 0.323 | 0.0175 | 5.73 | 0.324 | 0.3285 | 0.3075 | 348635 |
| 1732728600 | 0.3055 | 0 | 0.00 | 0.3055 | 0.3055 | 0.3055 | 0 |
| 1732642200 | 0.3055 | -0.0045 | -1.45 | 0.31 | 0.312 | 0.29 | 313014 |
| 1732555800 | 0.31 | -0.005 | -1.59 | 0.32 | 0.3225 | 0.305 | 255969 |
| 1732296600 | 0.315 | -0.0035 | -1.10 | 0.32 | 0.3435 | 0.3095 | 416482 |
| 1732210200 | 0.3185 | 0.006 | 1.92 | 0.3145 | 0.321 | 0.305 | 175721 |
| 1732123800 | 0.3125 | -0.0065 | -2.04 | 0.315 | 0.3235 | 0.311 | 123587 |
| 1732037400 | 0.319 | 0.005 | 1.59 | 0.31 | 0.3235 | 0.31 | 64125 |
| 1731951000 | 0.314 | -0.016 | -4.85 | 0.335 | 0.335 | 0.31 | 391705 |
| 1731691800 | 0.33 | -0.01 | -2.94 | 0.335 | 0.335 | 0.325 | 153412 |
| 1731605400 | 0.34 | 0 | 0.00 | 0.349 | 0.349 | 0.3225 | 394687 |
| 1731519000 | 0.34 | 0.035 | 11.48 | 0.315 | 0.374 | 0.31 | 2218165 |
| 1731432600 | 0.305 | -0.003 | -0.97 | 0.3185 | 0.3185 | 0.302 | 155068 |
| 1731346200 | 0.308 | -0.002 | -0.65 | 0.31 | 0.314 | 0.305 | 84374 |
| 1731087000 | 0.31 | -0.005 | -1.59 | 0.32 | 0.32 | 0.31 | 116220 |
| 1731000600 | 0.315 | 0.0025 | 0.80 | 0.3125 | 0.3195 | 0.3125 | 66165 |
| 1730914200 | 0.3125 | -0.0055 | -1.73 | 0.3225 | 0.325 | 0.3125 | 79340 |
| 1730827800 | 0.318 | -0.002 | -0.63 | 0.324 | 0.324 | 0.314 | 103127 |
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
