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 | -0.076 | -4.11924119241 | 1.845 | 1.861 | 1.769 | 23084 | 1.79638714 | DE |
| 4 | -0.0205 | -1.14557138866 | 1.7895 | 1.8885 | 1.729 | 29952 | 1.81564025 | DE |
| 12 | -0.045 | -2.48070562293 | 1.814 | 2.005 | 1.729 | 25736 | 1.85211907 | DE |
| 26 | -0.1535 | -7.9843953186 | 1.9225 | 2.073 | 1.675 | 23869 | 1.86660728 | DE |
| 52 | 0.435 | 32.6086956522 | 1.334 | 2.1789999 | 1.077 | 30554 | 1.56828424 | DE |
| 156 | 0.6575 | 59.1542959964 | 1.1115 | 2.1789999 | 1.0189999 | 29314 | 1.50190113 | DE |
| 260 | 0.6575 | 59.1542959964 | 1.1115 | 2.1789999 | 1.0189999 | 29314 | 1.50190113 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 1.7705 | -0.07 | -3.72 | 1.834 | 1.834 | 1.7705 | 66434 |
| 1732570020 | 1.839 | 0.02 | 0.91 | 1.8295 | 1.8405 | 1.8205 | 2016 |
| 1732310820 | 1.8225 | -0.02 | -0.98 | 1.838 | 1.838 | 1.779 | 25216 |
| 1732224420 | 1.8405 | -0.01 | -0.51 | 1.861 | 1.861 | 1.8135 | 20098 |
| 1732138020 | 1.85 | 0.01 | 0.76 | 1.845 | 1.8565 | 1.841 | 1657 |
| 1732051620 | 1.836 | -0.01 | -0.76 | 1.8 | 1.836 | 1.7985 | 293 |
| 1731965220 | 1.85 | -0 | -0.08 | 1.857 | 1.86 | 1.8385 | 40586 |
| 1731705960 | 1.8515 | 0.05 | 2.89 | 1.7895 | 1.8515 | 1.778 | 89791 |
| 1731619560 | 1.7995 | 0.04 | 2.54 | 1.75 | 1.7995 | 1.75 | 3484 |
| 1731533160 | 1.755 | 0.01 | 0.46 | 1.78 | 1.78 | 1.7295 | 26546 |
| 1731446820 | 1.747 | -0.02 | -1.27 | 1.7695 | 1.7695 | 1.747 | 1905 |
| 1731360420 | 1.7695 | -0 | -0.20 | 1.7635 | 1.783 | 1.7375 | 9390 |
| 1731101220 | 1.773 | -0.03 | -1.83 | 1.804 | 1.804 | 1.7505 | 4702 |
| 1731014760 | 1.806 | 0.02 | 1.35 | 1.7805 | 1.8285 | 1.778 | 14202 |
| 1730928360 | 1.782 | -0.09 | -4.91 | 1.8885 | 1.8885 | 1.729 | 116862 |
| 1730841960 | 1.874 | 0 | 0.03 | 1.8665 | 1.879 | 1.864 | 25754 |
| 1730755560 | 1.8735 | 0.03 | 1.85 | 1.8665 | 1.875 | 1.852 | 25919 |
| 1730496360 | 1.8395 | 0.04 | 2.19 | 1.7985 | 1.844 | 1.7975 | 74239 |
| 1730409960 | 1.8 | -0 | -0.25 | 1.8165 | 1.8165 | 1.7965 | 26008 |
| 1730323560 | 1.8045 | 0.01 | 0.75 | 1.7895 | 1.8045 | 1.786 | 23940 |
| 1730237160 | 1.791 | -0.03 | -1.43 | 1.8175 | 1.8175 | 1.791 | 24040 |
| 1730150760 | 1.817 | 0 | 0.22 | 1.819 | 1.819 | 1.7955 | 19682 |
| 1729888020 | 1.813 | -0.01 | -0.38 | 1.8145 | 1.8145 | 1.809 | 10042 |
| 1729801560 | 1.82 | -0.02 | -1.09 | 1.82 | 1.82 | 1.82 | 10116 |
| 1729715160 | 1.84 | 0.02 | 1.18 | 1.8425 | 1.8425 | 1.84 | 5462 |
| 1729628760 | 1.8185 | -0.03 | -1.65 | 1.8295 | 1.8295 | 1.814 | 7000 |
| 1729542360 | 1.849 | -0.01 | -0.72 | 1.8505 | 1.8625 | 1.849 | 9000 |
| 1729283160 | 1.8625 | 0.05 | 2.48 | 1.8165 | 1.867 | 1.8165 | 13903 |
| 1729196760 | 1.8175 | -0.04 | -2.10 | 1.865 | 1.865 | 1.8175 | 7538 |
| 1729110360 | 1.8565 | -0 | -0.11 | 1.862 | 1.8625 | 1.8505 | 17303 |
| 1729023960 | 1.8585 | -0.02 | -0.93 | 1.867 | 1.867 | 1.8585 | 780 |
| 1728937620 | 1.876 | 0.03 | 1.46 | 1.854 | 1.8765 | 1.854 | 18464 |
| 1728678360 | 1.849 | -0 | -0.14 | 1.8575 | 1.8575 | 1.849 | 12090 |
| 1728591960 | 1.8515 | 0.01 | 0.57 | 1.86 | 1.86 | 1.841 | 26237 |
| 1728505560 | 1.841 | -0.02 | -1.02 | 1.845 | 1.845 | 1.84 | 6953 |
| 1728419160 | 1.86 | -0.02 | -0.80 | 1.851 | 1.86 | 1.8475 | 5401 |
| 1728332760 | 1.875 | 0.06 | 3.25 | 1.8595 | 1.882 | 1.852 | 27446 |
| 1728073560 | 1.816 | 0 | 0.25 | 1.812 | 1.816 | 1.812 | 10500 |
| 1727987220 | 1.8115 | 0.02 | 1.20 | 1.7815 | 1.8115 | 1.768 | 41345 |
| 1727900820 | 1.79 | -0.02 | -1.19 | 1.784 | 1.8075 | 1.78 | 22697 |
| 1727814420 | 1.8115 | -0.11 | -5.63 | 1.9245 | 1.9245 | 1.79 | 70120 |
| 1727728020 | 1.9195 | 0 | 0.08 | 1.906 | 1.9195 | 1.895 | 14197 |
| 1727468760 | 1.918 | -0.09 | -4.34 | 1.935 | 1.935 | 1.8975 | 17500 |
| 1727382360 | 2.005 | 0.06 | 2.87 | 1.9515 | 2.005 | 1.9515 | 99379 |
| 1727295960 | 1.949 | 0 | 0.15 | 1.935 | 1.952 | 1.935 | 17054 |
| 1727209560 | 1.946 | -0.01 | -0.59 | 1.965 | 1.965 | 1.937 | 35101 |
| 1727123160 | 1.9575 | 0.01 | 0.51 | 1.9615 | 1.9765 | 1.9305 | 24616 |
| 1726864020 | 1.9475 | 0.01 | 0.57 | 1.942 | 1.95 | 1.9415 | 11639 |
| 1726777560 | 1.9365 | 0.04 | 2.32 | 1.914 | 1.9365 | 1.91 | 55073 |
| 1726691220 | 1.8925 | 0 | 0.00 | 1.9035 | 1.9075 | 1.8925 | 29031 |
| 1726604760 | 1.8925 | -0.01 | -0.29 | 1.908 | 1.908 | 1.8925 | 21454 |
| 1726518420 | 1.898 | -0 | -0.18 | 1.8975 | 1.898 | 1.878 | 21394 |
| 1726259160 | 1.9015 | 0.06 | 3.17 | 1.833 | 1.9145 | 1.833 | 23496 |
| 1726172760 | 1.843 | 0.05 | 2.93 | 1.835 | 1.843 | 1.825 | 50016 |
| 1726086360 | 1.7905 | -0.03 | -1.84 | 1.8235 | 1.8235 | 1.7905 | 11236 |
| 1725999960 | 1.824 | -0 | -0.19 | 1.831 | 1.831 | 1.824 | 7200 |
| 1725913620 | 1.8275 | 0.01 | 0.33 | 1.8275 | 1.8335 | 1.822 | 15054 |
| 1725654360 | 1.8215 | -0.05 | -2.57 | 1.822 | 1.8435 | 1.815 | 55451 |
| 1725567960 | 1.8695 | 0.04 | 2.38 | 1.8385 | 1.8695 | 1.8385 | 20700 |
| 1725481560 | 1.826 | -0.04 | -2.01 | 1.814 | 1.845 | 1.814 | 49380 |
| 1725395160 | 1.8635 | -0.08 | -4.34 | 1.9185 | 1.919 | 1.8635 | 14492 |
| 1725308760 | 1.948 | 0.01 | 0.57 | 1.945 | 1.949 | 1.939 | 2521 |
| 1725049560 | 1.937 | 0.03 | 1.55 | 1.904 | 1.937 | 1.904 | 2017 |
| 1724963160 | 1.9075 | 0 | 0.10 | 1.922 | 1.922 | 1.9075 | 3000 |
| 1724876760 | 1.9055 | -0.02 | -0.91 | 1.925 | 1.925 | 1.905 | 13124 |
| 1724790420 | 1.923 | 0 | 0.21 | 1.9325 | 1.943 | 1.9125 | 26236 |
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
