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 | -0.11 | -14.8648648649 | 0.74 | 0.74 | 0.67 | 4550 | 0.68721978 | DE |
| 4 | -0.155 | -19.7452229299 | 0.785 | 0.99 | 0.67 | 3987 | 0.73084126 | DE |
| 12 | -0.225 | -26.3157894737 | 0.855 | 0.99 | 0.5699999 | 7685 | 0.74647174 | DE |
| 26 | -0.275 | -30.3867403315 | 0.905 | 1.2 | 0.5699999 | 5668 | 0.86577605 | DE |
| 52 | -0.44 | -41.1214953271 | 1.07 | 1.65 | 0.5699999 | 4474 | 0.93283239 | DE |
| 156 | -3.37 | -84.25 | 4 | 4.94 | 0.53 | 3140 | 1.37716269 | DE |
| 260 | -3.01 | -82.6923076923 | 3.64 | 5.1 | 0.53 | 3086 | 1.79736818 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 0.675 | -0.005 | -0.74 | 0.67 | 0.68 | 0.67 | 16605 |
| 1732829220 | 0.68 | -0.045 | -6.21 | 0.72 | 0.72 | 0.68 | 13598 |
| 1732742820 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
| 1732656420 | 0.725 | 0.045 | 6.62 | 0.725 | 0.725 | 0.725 | 1500 |
| 1732570020 | 0.68 | -0.06 | -8.11 | 0.675 | 0.7 | 0.675 | 2037 |
| 1732310820 | 0.74 | -0.015 | -1.99 | 0.74 | 0.74 | 0.74 | 1065 |
| 1732224420 | 0.755 | -0.005 | -0.66 | 0.755 | 0.755 | 0.755 | 250 |
| 1732138020 | 0.76 | 0.005 | 0.66 | 0.705 | 0.76 | 0.705 | 1250 |
| 1732051620 | 0.755 | -0.01 | -1.31 | 0.755 | 0.755 | 0.755 | 250 |
| 1731965160 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1731705960 | 0.765 | 0.08 | 11.68 | 0.7 | 0.765 | 0.7 | 1856 |
| 1731619560 | 0.685 | -0.02 | -2.84 | 0.72 | 0.72 | 0.685 | 3780 |
| 1731533160 | 0.705 | -0.01 | -1.40 | 0.78 | 0.78 | 0.705 | 4255 |
| 1731446820 | 0.715 | 0.015 | 2.14 | 0.78 | 0.78 | 0.7 | 7325 |
| 1731360420 | 0.7 | -0.145 | -17.16 | 0.83 | 0.83 | 0.7 | 8001 |
| 1731101220 | 0.845 | 0.115 | 15.75 | 0.83 | 0.845 | 0.83 | 2088 |
| 1731014760 | 0.73 | -0.15 | -17.05 | 0.86 | 0.925 | 0.73 | 14540 |
| 1730928360 | 0.88 | 0.08 | 10.00 | 0.985 | 0.99 | 0.86 | 5892 |
| 1730841960 | 0.8 | 0.05 | 6.67 | 0.79 | 0.8 | 0.78 | 2450 |
| 1730755560 | 0.75 | -0.035 | -4.46 | 0.75 | 0.75 | 0.75 | 1000 |
| 1730496360 | 0.785 | -0.005 | -0.63 | 0.785 | 0.785 | 0.785 | 636 |
| 1730409960 | 0.79 | 0 | 0.00 | 0.71 | 0.79 | 0.71 | 8289 |
| 1730323560 | 0.79 | 0.035 | 4.64 | 0.75 | 0.79 | 0.715 | 15830 |
| 1730237160 | 0.755 | -0.03 | -3.82 | 0.75 | 0.78 | 0.75 | 7820 |
| 1730150760 | 0.785 | 0.04 | 5.37 | 0.77 | 0.785 | 0.755 | 4070 |
| 1729888020 | 0.745 | 0.015 | 2.05 | 0.735 | 0.785 | 0.6949999 | 41500 |
| 1729801560 | 0.73 | 0.005 | 0.69 | 0.7 | 0.73 | 0.7 | 6835 |
| 1729715160 | 0.725 | 0.025 | 3.57 | 0.725 | 0.75 | 0.65 | 28057 |
| 1729628760 | 0.7 | 0.1300001 | 22.81 | 0.715 | 0.715 | 0.605 | 60052 |
| 1729542360 | 0.5699999 | -0.22 | -27.85 | 0.78 | 0.78 | 0.5699999 | 31413 |
| 1729283160 | 0.79 | -0.005 | -0.63 | 0.81 | 0.81 | 0.66 | 41048 |
| 1729196760 | 0.795 | 0 | 0.00 | 0.795 | 0.795 | 0.795 | 0 |
| 1729110360 | 0.795 | -0.05 | -5.92 | 0.845 | 0.845 | 0.795 | 1835 |
| 1729023960 | 0.845 | -0.035 | -3.98 | 0.685 | 0.845 | 0.685 | 120 |
| 1728937620 | 0.88 | 0.115 | 15.03 | 0.88 | 0.88 | 0.88 | 1200 |
| 1728678360 | 0.765 | -0.135 | -15.00 | 0.925 | 0.925 | 0.765 | 2290 |
| 1728591960 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1728505560 | 0.9 | 0.105 | 13.21 | 0.665 | 0.9 | 0.665 | 16383 |
| 1728419160 | 0.795 | -0.005 | -0.63 | 0.8 | 0.8 | 0.795 | 3500 |
| 1728332760 | 0.8 | -0.05 | -5.88 | 0.8 | 0.8199999 | 0.8 | 3301 |
| 1728073560 | 0.85 | -0.045 | -5.03 | 0.85 | 0.85 | 0.85 | 3700 |
| 1727987220 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
| 1727900820 | 0.895 | -0.005 | -0.56 | 0.895 | 0.895 | 0.895 | 500 |
| 1727814420 | 0.9 | 0.045 | 5.26 | 0.895 | 0.9 | 0.855 | 4200 |
| 1727727960 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
| 1727468760 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 150 |
| 1727382360 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
| 1727295960 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 250 |
| 1727209560 | 0.855 | 0 | 0.00 | 0.85 | 0.855 | 0.85 | 7890 |
| 1727123160 | 0.855 | -0.035 | -3.93 | 0.855 | 0.855 | 0.85 | 2910 |
| 1726863960 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1726777560 | 0.89 | 0.035 | 4.09 | 0.89 | 0.89 | 0.89 | 200 |
| 1726691160 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
| 1726604760 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 1 |
| 1726518420 | 0.855 | -0.055 | -6.04 | 0.915 | 0.915 | 0.855 | 2640 |
| 1726259160 | 0.91 | -0.04 | -4.21 | 0.905 | 0.91 | 0.845 | 2005 |
| 1726172760 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1726086360 | 0.95 | 0.05 | 5.56 | 0.95 | 0.95 | 0.95 | 200 |
| 1726000020 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1725913620 | 0.9 | 0.045 | 5.26 | 0.93 | 0.945 | 0.9 | 6434 |
| 1725654360 | 0.855 | 0.05 | 6.21 | 0.855 | 0.855 | 0.855 | 160 |
| 1725567960 | 0.805 | -0.125 | -13.44 | 0.805 | 0.805 | 0.805 | 40 |
| 1725481560 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1725395160 | 0.93 | 0.1100001 | 13.41 | 0.93 | 0.93 | 0.93 | 1200 |
| 1725308760 | 0.8199999 | -0.035 | -4.09 | 0.8199999 | 0.8199999 | 0.8199999 | 16 |
| 1725049560 | 0.855 | -0.08 | -8.56 | 0.855 | 0.855 | 0.855 | 365 |
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
