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 | -0.01 | -3.59712230216 | 0.278 | 0.2819999 | 0.25 | 39297 | 0.26985864 | DE |
| 4 | -0.004 | -1.47058823529 | 0.272 | 0.296 | 0.25 | 19931 | 0.27253638 | DE |
| 12 | -0.012 | -4.28571428571 | 0.28 | 0.304 | 0.242 | 16593 | 0.27415815 | DE |
| 26 | -0.092 | -25.5555555556 | 0.36 | 0.4 | 0.24 | 16483 | 0.28568246 | DE |
| 52 | 0.035 | 15.0214592275 | 0.233 | 0.444 | 0.203 | 31630 | 0.33944644 | DE |
| 156 | 0.053 | 24.6511627907 | 0.215 | 0.444 | 0.1665 | 30367 | 0.32440672 | DE |
| 260 | 0.053 | 24.6511627907 | 0.215 | 0.444 | 0.1665 | 30367 | 0.32440672 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 0.27 | -0.002 | -0.74 | 0.274 | 0.274 | 0.27 | 6508 |
| 1732829220 | 0.272 | 0.004 | 1.49 | 0.274 | 0.274 | 0.27 | 48090 |
| 1732742820 | 0.268 | 0.002 | 0.75 | 0.274 | 0.274 | 0.268 | 31393 |
| 1732656420 | 0.266 | -0.004 | -1.48 | 0.2819999 | 0.2819999 | 0.266 | 15292 |
| 1732570020 | 0.27 | -0.014 | -4.93 | 0.278 | 0.278 | 0.25 | 95200 |
| 1732310820 | 0.2839999 | 0.0119999 | 4.41 | 0.2859998 | 0.2859998 | 0.28 | 12711 |
| 1732224420 | 0.272 | -0.006 | -2.16 | 0.2819999 | 0.2819999 | 0.268 | 33530 |
| 1732138020 | 0.278 | 0.002 | 0.72 | 0.278 | 0.278 | 0.278 | 1000 |
| 1732051620 | 0.276 | 0.006 | 2.22 | 0.278 | 0.28 | 0.276 | 9859 |
| 1731965220 | 0.27 | -0.018 | -6.25 | 0.272 | 0.272 | 0.27 | 27408 |
| 1731705960 | 0.2879998 | 0 | 0.00 | 0.2879998 | 0.2879998 | 0.2879998 | 0 |
| 1731619560 | 0.2879998 | 0.0159998 | 5.88 | 0.2879998 | 0.2879998 | 0.2879998 | 46 |
| 1731533160 | 0.272 | -0.014 | -4.90 | 0.272 | 0.272 | 0.272 | 18630 |
| 1731446820 | 0.2859998 | -0.01 | -3.38 | 0.272 | 0.2859998 | 0.272 | 15757 |
| 1731360420 | 0.296 | 0.0100002 | 3.50 | 0.296 | 0.296 | 0.296 | 1000 |
| 1731101160 | 0.2859998 | 0 | 0.00 | 0.2859998 | 0.2859998 | 0.2859998 | 0 |
| 1731014760 | 0.2859998 | -0.006 | -2.05 | 0.2859998 | 0.2859998 | 0.2859998 | 1000 |
| 1730928360 | 0.292 | 0 | 0.00 | 0.292 | 0.292 | 0.292 | 0 |
| 1730841960 | 0.292 | 0.02 | 7.35 | 0.292 | 0.292 | 0.292 | 10000 |
| 1730755560 | 0.272 | 0 | 0.00 | 0.272 | 0.272 | 0.272 | 11410 |
| 1730496360 | 0.272 | 0.002 | 0.74 | 0.272 | 0.272 | 0.272 | 500 |
| 1730409960 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1730323560 | 0.27 | -0.028 | -9.40 | 0.296 | 0.296 | 0.27 | 6286 |
| 1730237160 | 0.298 | 0.0140001 | 4.93 | 0.274 | 0.298 | 0.274 | 45606 |
| 1730147220 | 0.2839999 | 0 | 0.00 | 0.2839999 | 0.2839999 | 0.2839999 | 0 |
| 1729888020 | 0.2839999 | 0.0039999 | 1.43 | 0.2819999 | 0.2839999 | 0.2819999 | 25000 |
| 1729801560 | 0.28 | 0.012 | 4.48 | 0.262 | 0.28 | 0.262 | 13000 |
| 1729715160 | 0.268 | -0.024 | -8.22 | 0.28 | 0.28 | 0.268 | 43938 |
| 1729628760 | 0.292 | 0.0080001 | 2.82 | 0.292 | 0.292 | 0.292 | 500 |
| 1729542360 | 0.2839999 | 0 | 0.00 | 0.2839999 | 0.2839999 | 0.2839999 | 0 |
| 1729283160 | 0.2839999 | 0.002 | 0.71 | 0.2839999 | 0.2839999 | 0.2839999 | 4000 |
| 1729196760 | 0.2819999 | -0.002 | -0.70 | 0.2839999 | 0.2839999 | 0.2819999 | 17200 |
| 1729110360 | 0.2839999 | 0.002 | 0.71 | 0.2839999 | 0.2839999 | 0.2839999 | 1 |
| 1729023960 | 0.2819999 | 0 | 0.00 | 0.304 | 0.304 | 0.272 | 15460 |
| 1728937560 | 0.2819999 | 0 | 0.00 | 0.2819999 | 0.2819999 | 0.2819999 | 0 |
| 1728678360 | 0.2819999 | 0 | 0.00 | 0.2819999 | 0.2819999 | 0.2819999 | 0 |
| 1728591960 | 0.2819999 | 0.0039999 | 1.44 | 0.2839999 | 0.2839999 | 0.2819999 | 16137 |
| 1728505560 | 0.278 | 0 | 0.00 | 0.278 | 0.278 | 0.278 | 0 |
| 1728419160 | 0.278 | 0 | 0.00 | 0.2879998 | 0.2879998 | 0.278 | 16700 |
| 1728332760 | 0.278 | -0.022 | -7.33 | 0.272 | 0.278 | 0.272 | 23976 |
| 1728073620 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1727987220 | 0.3 | 0.008 | 2.74 | 0.3 | 0.3 | 0.3 | 5030 |
| 1727900820 | 0.292 | 0.0020001 | 0.69 | 0.2859998 | 0.292 | 0.2859998 | 4001 |
| 1727814420 | 0.2899999 | -0.004 | -1.36 | 0.2899999 | 0.2899999 | 0.2899999 | 268 |
| 1727728020 | 0.294 | 0.016 | 5.76 | 0.2819999 | 0.294 | 0.2819999 | 2090 |
| 1727468760 | 0.278 | -0.018 | -6.08 | 0.2859998 | 0.2859998 | 0.278 | 17500 |
| 1727382360 | 0.296 | 0.028 | 10.45 | 0.28 | 0.296 | 0.28 | 9000 |
| 1727295960 | 0.268 | -0.026 | -8.84 | 0.268 | 0.268 | 0.268 | 5500 |
| 1727209560 | 0.294 | 0.026 | 9.70 | 0.294 | 0.294 | 0.294 | 5 |
| 1727123160 | 0.268 | -0.01 | -3.60 | 0.296 | 0.296 | 0.268 | 5000 |
| 1726863960 | 0.278 | 0 | 0.00 | 0.278 | 0.278 | 0.278 | 0 |
| 1726777560 | 0.278 | 0 | 0.00 | 0.278 | 0.278 | 0.278 | 0 |
| 1726691160 | 0.278 | 0 | 0.00 | 0.278 | 0.278 | 0.278 | 0 |
| 1726604760 | 0.278 | 0.01 | 3.73 | 0.28 | 0.28 | 0.278 | 19309 |
| 1726518420 | 0.268 | 0.01 | 3.88 | 0.258 | 0.2879998 | 0.258 | 19768 |
| 1726259160 | 0.258 | -0.016 | -5.84 | 0.266 | 0.266 | 0.242 | 95487 |
| 1726172760 | 0.274 | 0 | 0.00 | 0.274 | 0.274 | 0.274 | 0 |
| 1726086360 | 0.274 | 0.016 | 6.20 | 0.28 | 0.28 | 0.274 | 13000 |
| 1725999960 | 0.258 | 0 | 0.00 | 0.258 | 0.258 | 0.258 | 1 |
| 1725913620 | 0.258 | -0.014 | -5.15 | 0.28 | 0.28 | 0.258 | 189 |
| 1725654360 | 0.272 | -0.008 | -2.86 | 0.272 | 0.272 | 0.272 | 8000 |
| 1725567960 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1725481560 | 0.28 | 0.01 | 3.70 | 0.28 | 0.28 | 0.28 | 5300 |
| 1725395160 | 0.27 | 0.01 | 3.85 | 0.26 | 0.28 | 0.24 | 121194 |
| 1725308760 | 0.26 | -0.022 | -7.80 | 0.26 | 0.26 | 0.26 | 2000 |
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
