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 | -0.1420001 | -5.2748922734 | 2.692 | 2.718 | 2.5059999 | 42320 | 2.56845188 | DE |
| 4 | -0.5800001 | -18.5303546326 | 3.13 | 3.7 | 2.5059999 | 91997 | 3.22670782 | DE |
| 12 | -0.0960001 | -3.62812169312 | 2.646 | 3.7 | 2.202 | 73369 | 2.82054497 | DE |
| 26 | -1.7590001 | -40.8215386401 | 4.309 | 4.4989999 | 2.202 | 65172 | 2.9666778 | DE |
| 52 | -3.4780001 | -57.6974137359 | 6.028 | 6.082 | 2.202 | 58743 | 3.3832573 | DE |
| 156 | -21.9400001 | -89.5875871784 | 24.49 | 24.82 | 2.202 | 33673 | 3.96203304 | DE |
| 260 | -21.9400001 | -89.5875871784 | 24.49 | 24.82 | 2.202 | 33673 | 3.96203304 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719260820 | 2.556 | 0.02 | 0.63 | 2.5779999 | 2.61 | 2.512 | 42667 |
| 1719001620 | 2.54 | -0.02 | -0.70 | 2.5579999 | 2.5779999 | 2.5059999 | 34007 |
| 1718915160 | 2.5579999 | 0.02 | 0.63 | 2.532 | 2.666 | 2.5299999 | 30122 |
| 1718828820 | 2.5419999 | -0.09 | -3.49 | 2.636 | 2.638 | 2.5419999 | 54956 |
| 1718742360 | 2.634 | -0.05 | -1.94 | 2.692 | 2.718 | 2.592 | 49847 |
| 1718656020 | 2.686 | -0.16 | -5.49 | 2.82 | 2.858 | 2.666 | 111273 |
| 1718396820 | 2.842 | -0.1 | -3.46 | 2.948 | 3.036 | 2.802 | 31975 |
| 1718310420 | 2.944 | -0.1 | -3.41 | 2.998 | 3.07 | 2.932 | 12898 |
| 1718224020 | 3.048 | 0.05 | 1.74 | 3.0259999 | 3.158 | 2.914 | 28523 |
| 1718137620 | 2.996 | -0.11 | -3.60 | 3.11 | 3.156 | 2.934 | 47535 |
| 1718051220 | 3.108 | -0.21 | -6.27 | 3.306 | 3.332 | 3.052 | 156360 |
| 1717792020 | 3.316 | 0.04 | 1.34 | 3.2799999 | 3.454 | 3.22 | 49377 |
| 1717705620 | 3.2719999 | 0.02 | 0.55 | 3.2519999 | 3.448 | 3.2519999 | 69023 |
| 1717619220 | 3.254 | -0.26 | -7.45 | 3.538 | 3.594 | 3.202 | 122025 |
| 1717532820 | 3.516 | -0.03 | -0.90 | 3.544 | 3.642 | 3.484 | 68597 |
| 1717446420 | 3.548 | -0.02 | -0.62 | 3.602 | 3.7 | 3.5 | 207633 |
| 1717187220 | 3.57 | 0.3 | 9.17 | 3.34 | 3.57 | 3.21 | 152363 |
| 1717100820 | 3.27 | 0.12 | 3.81 | 3.148 | 3.38 | 3.0019999 | 115411 |
| 1717014420 | 3.15 | -0.4 | -11.32 | 3.498 | 3.6 | 3.122 | 222347 |
| 1716928020 | 3.552 | 0.46 | 14.95 | 3.13 | 3.632 | 3.08 | 315357 |
| 1716841560 | 3.09 | 0.29 | 10.44 | 2.798 | 3.09 | 2.774 | 156149 |
| 1716582420 | 2.798 | 0.12 | 4.33 | 2.714 | 2.8 | 2.632 | 38810 |
| 1716496020 | 2.682 | -0.06 | -2.12 | 2.748 | 2.884 | 2.682 | 146685 |
| 1716409620 | 2.74 | 0.09 | 3.47 | 2.614 | 2.74 | 2.5 | 77831 |
| 1716323160 | 2.648 | 0.02 | 0.61 | 2.626 | 2.718 | 2.5019999 | 55329 |
| 1716236760 | 2.632 | 0.08 | 3.13 | 2.5499999 | 2.668 | 2.5419999 | 12955 |
| 1715977620 | 2.552 | -0.08 | -3.04 | 2.63 | 2.68 | 2.48 | 83139 |
| 1715891220 | 2.632 | -0.02 | -0.75 | 2.7 | 2.748 | 2.622 | 37842 |
| 1715804820 | 2.652 | -0 | -0.15 | 2.658 | 2.792 | 2.5339999 | 150611 |
| 1715718420 | 2.656 | 0.28 | 11.97 | 2.37 | 2.656 | 2.298 | 136067 |
| 1715631960 | 2.372 | 0.1 | 4.40 | 2.294 | 2.402 | 2.226 | 66082 |
| 1715372820 | 2.2719999 | -0.15 | -6.04 | 2.42 | 2.45 | 2.2719999 | 79830 |
| 1715286420 | 2.418 | 0.07 | 2.89 | 2.3239999 | 2.418 | 2.318 | 24097 |
| 1715200020 | 2.35 | -0.1 | -3.92 | 2.46 | 2.46 | 2.3119999 | 29707 |
| 1715113620 | 2.446 | 0.11 | 4.71 | 2.348 | 2.498 | 2.274 | 55335 |
| 1715027220 | 2.336 | -0.01 | -0.51 | 2.346 | 2.358 | 2.2879999 | 32949 |
| 1714768020 | 2.348 | 0.08 | 3.62 | 2.2719999 | 2.348 | 2.24 | 54613 |
| 1714681560 | 2.266 | 0.05 | 2.35 | 2.2999999 | 2.2999999 | 2.202 | 66675 |
| 1714508820 | 2.214 | -0.13 | -5.71 | 2.3039999 | 2.348 | 2.202 | 105796 |
| 1714422420 | 2.348 | -0.01 | -0.42 | 2.334 | 2.354 | 2.2919999 | 31009 |
| 1714163220 | 2.358 | 0.09 | 3.88 | 2.286 | 2.404 | 2.2719999 | 52292 |
| 1714076820 | 2.27 | -0.07 | -2.91 | 2.2679999 | 2.3319999 | 2.202 | 67539 |
| 1713990420 | 2.338 | 0 | 0.00 | 2.346 | 2.4 | 2.294 | 41239 |
| 1713903960 | 2.338 | 0.01 | 0.60 | 2.29 | 2.404 | 2.29 | 35274 |
| 1713817560 | 2.3239999 | 0.12 | 5.54 | 2.222 | 2.36 | 2.202 | 61007 |
| 1713558420 | 2.202 | -0.04 | -1.70 | 2.24 | 2.318 | 2.202 | 67854 |
| 1713472020 | 2.24 | -0.08 | -3.36 | 2.298 | 2.378 | 2.202 | 55088 |
| 1713385620 | 2.318 | -0.05 | -2.11 | 2.354 | 2.39 | 2.2799999 | 25295 |
| 1713299220 | 2.368 | -0.05 | -2.23 | 2.422 | 2.422 | 2.35 | 86451 |
| 1713212820 | 2.422 | -0.08 | -3.27 | 2.5019999 | 2.504 | 2.366 | 108971 |
| 1712953620 | 2.504 | -0.06 | -2.49 | 2.5379999 | 2.63 | 2.482 | 30937 |
| 1712867220 | 2.568 | -0.01 | -0.54 | 2.5819999 | 2.5819999 | 2.492 | 52486 |
| 1712780760 | 2.5819999 | -0.13 | -4.79 | 2.724 | 2.724 | 2.516 | 83712 |
| 1712694360 | 2.712 | 0.11 | 4.31 | 2.59 | 2.726 | 2.5819999 | 45085 |
| 1712607960 | 2.6 | -0.02 | -0.69 | 2.63 | 2.662 | 2.5259999 | 26550 |
| 1712348820 | 2.618 | -0.14 | -4.94 | 2.7519999 | 2.7839999 | 2.592 | 52231 |
| 1712262360 | 2.754 | 0.16 | 6.00 | 2.602 | 2.84 | 2.586 | 91545 |
| 1712175960 | 2.598 | -0.01 | -0.31 | 2.64 | 2.65 | 2.5099999 | 32807 |
| 1712089560 | 2.606 | -0.01 | -0.53 | 2.646 | 2.674 | 2.536 | 52109 |
| 1711661160 | 2.62 | 0.03 | 1.24 | 2.548 | 2.6469999 | 2.5419999 | 74333 |
| 1711574820 | 2.588 | 0.05 | 2.05 | 2.5779999 | 2.624 | 2.435 | 64214 |
| 1711488360 | 2.536 | 0.04 | 1.52 | 2.5019999 | 2.593 | 2.451 | 101973 |
| 1711401960 | 2.498 | 0.04 | 1.46 | 2.44 | 2.545 | 2.398 | 59728 |
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
