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 | 0.0379999 | 1.91531754032 | 1.984 | 2.04 | 1.931 | 3828 | 1.99174944 | DE |
| 4 | 0.1524999 | 8.15725595079 | 1.8695 | 2.055 | 1.8365 | 5423 | 1.97004747 | DE |
| 12 | -0.0030001 | -0.14815308642 | 2.025 | 2.103 | 1.8115 | 4234 | 1.97924538 | DE |
| 26 | -0.0690001 | -3.29986131038 | 2.091 | 2.2919999 | 1.7905 | 5311 | 2.03443757 | DE |
| 52 | 0.3444999 | 20.5365067064 | 1.6775 | 2.2919999 | 1.573 | 6586 | 1.89999079 | DE |
| 156 | 0.4009999 | 24.7378099938 | 1.621 | 2.2919999 | 1.326 | 7069 | 1.80609462 | DE |
| 260 | 0.4009999 | 24.7378099938 | 1.621 | 2.2919999 | 1.326 | 7069 | 1.80609462 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 2.013 | -0.03 | -1.28 | 2.023 | 2.04 | 2.003 | 3360 |
| 1732570020 | 2.039 | 0.08 | 4.19 | 2.039 | 2.04 | 2.001 | 7266 |
| 1732310820 | 1.957 | -0.05 | -2.59 | 1.98 | 1.997 | 1.931 | 7364 |
| 1732224420 | 2.009 | 0.04 | 2.11 | 1.984 | 2.009 | 1.98 | 4301 |
| 1732138020 | 1.9675 | 0.02 | 1.18 | 1.9675 | 1.9675 | 1.9675 | 800 |
| 1732051620 | 1.9445 | -0.02 | -0.99 | 1.984 | 1.984 | 1.9445 | 1210 |
| 1731965220 | 1.964 | -0.01 | -0.63 | 1.9645 | 1.9645 | 1.956 | 1800 |
| 1731705960 | 1.9765 | 0.03 | 1.31 | 1.9685 | 1.987 | 1.91 | 25306 |
| 1731619560 | 1.951 | -0.03 | -1.66 | 2.013 | 2.013 | 1.951 | 3700 |
| 1731533160 | 1.984 | -0.05 | -2.41 | 2.011 | 2.011 | 1.942 | 6416 |
| 1731446820 | 2.033 | 0.01 | 0.54 | 2.025 | 2.033 | 2.025 | 465 |
| 1731360420 | 2.0219999 | -0.03 | -1.51 | 2.0499999 | 2.0499999 | 2.0219999 | 3352 |
| 1731101220 | 2.053 | 0 | 0.15 | 2.037 | 2.053 | 2.024 | 6008 |
| 1731014760 | 2.0499999 | 0.03 | 1.49 | 2.0299999 | 2.0499999 | 2.0299999 | 1155 |
| 1730928360 | 2.02 | 0.11 | 5.95 | 2.001 | 2.055 | 1.945 | 13800 |
| 1730841960 | 1.9065 | 0.01 | 0.34 | 1.9065 | 1.9065 | 1.9065 | 320 |
| 1730755560 | 1.9 | 0.01 | 0.61 | 1.8995 | 1.92 | 1.8815 | 2516 |
| 1730496360 | 1.8885 | -0.01 | -0.61 | 1.8965 | 1.8995 | 1.8365 | 12039 |
| 1730409960 | 1.9 | 0 | 0.18 | 1.9 | 1.9 | 1.9 | 700 |
| 1730323560 | 1.8965 | -0 | -0.18 | 1.9005 | 1.9195 | 1.8965 | 5890 |
| 1730237160 | 1.9 | 0.06 | 3.01 | 1.8695 | 1.9 | 1.8695 | 5850 |
| 1730150760 | 1.8445 | -0.02 | -1.10 | 1.878 | 1.878 | 1.8115 | 10357 |
| 1729888020 | 1.865 | -0.02 | -1.06 | 1.88 | 1.88 | 1.859 | 4060 |
| 1729801560 | 1.885 | -0.02 | -0.79 | 1.8865 | 1.8865 | 1.885 | 1101 |
| 1729715160 | 1.9 | -0.03 | -1.48 | 1.957 | 1.957 | 1.9 | 7784 |
| 1729628760 | 1.9285 | -0.05 | -2.65 | 1.9835 | 1.9835 | 1.9285 | 2300 |
| 1729542360 | 1.981 | -0.05 | -2.65 | 2.044 | 2.044 | 1.981 | 4252 |
| 1729283160 | 2.035 | 0.02 | 0.84 | 1.9955 | 2.035 | 1.988 | 14838 |
| 1729196760 | 2.0179999 | 0.07 | 3.35 | 2.0099999 | 2.033 | 2.0099999 | 2750 |
| 1729110360 | 1.9525 | -0.03 | -1.61 | 1.9525 | 1.9525 | 1.9525 | 1 |
| 1729023960 | 1.9845 | 0.01 | 0.74 | 1.9775 | 1.9845 | 1.9775 | 1059 |
| 1728937620 | 1.97 | 0 | 0.05 | 2.0299999 | 2.0299999 | 1.97 | 8033 |
| 1728678360 | 1.969 | 0.01 | 0.48 | 1.964 | 1.977 | 1.9375 | 5551 |
| 1728591960 | 1.9595 | 0.01 | 0.49 | 1.957 | 1.9595 | 1.9465 | 420 |
| 1728505560 | 1.95 | -0 | -0.03 | 1.95 | 1.95 | 1.95 | 2200 |
| 1728419160 | 1.9505 | 0 | 0.00 | 1.9505 | 1.9505 | 1.9505 | 0 |
| 1728332760 | 1.9505 | -0.02 | -0.79 | 1.9505 | 1.9505 | 1.9505 | 200 |
| 1728073560 | 1.966 | 0.01 | 0.31 | 1.966 | 1.966 | 1.966 | 800 |
| 1727987220 | 1.96 | -0.04 | -1.80 | 1.9545 | 1.96 | 1.9545 | 2000 |
| 1727900820 | 1.996 | -0.07 | -3.48 | 2.068 | 2.068 | 1.985 | 9939 |
| 1727814420 | 2.068 | -0.01 | -0.53 | 2.068 | 2.068 | 2.068 | 27 |
| 1727728020 | 2.079 | 0.01 | 0.48 | 2.069 | 2.098 | 2.011 | 13801 |
| 1727468760 | 2.069 | -0.03 | -1.43 | 2.103 | 2.103 | 2.069 | 3000 |
| 1727382360 | 2.099 | 0.03 | 1.35 | 2.097 | 2.099 | 2.097 | 2600 |
| 1727295960 | 2.071 | 0.02 | 1.07 | 2.071 | 2.071 | 2.071 | 300 |
| 1727209560 | 2.049 | 0.02 | 0.89 | 2.035 | 2.059 | 2.035 | 730 |
| 1727123160 | 2.031 | 0.06 | 3.02 | 1.972 | 2.0379999 | 1.972 | 5325 |
| 1726864020 | 1.9715 | -0.02 | -0.98 | 1.982 | 1.982 | 1.962 | 3652 |
| 1726777560 | 1.991 | 0.04 | 1.89 | 1.96 | 1.991 | 1.96 | 6923 |
| 1726691220 | 1.954 | -0.03 | -1.64 | 1.959 | 1.959 | 1.954 | 1000 |
| 1726604760 | 1.9865 | 0.02 | 1.07 | 1.975 | 1.9865 | 1.975 | 101 |
| 1726518420 | 1.9655 | 0.04 | 1.95 | 1.979 | 1.979 | 1.9655 | 626 |
| 1726259160 | 1.928 | -0.04 | -2.23 | 1.93 | 1.93 | 1.928 | 1000 |
| 1726172760 | 1.972 | 0.03 | 1.54 | 1.972 | 1.972 | 1.972 | 111 |
| 1726086360 | 1.942 | -0.04 | -1.80 | 1.942 | 1.942 | 1.942 | 200 |
| 1725999960 | 1.9775 | -0.01 | -0.43 | 2.004 | 2.004 | 1.9775 | 2100 |
| 1725913620 | 1.986 | -0.04 | -1.97 | 2.013 | 2.013 | 1.986 | 3900 |
| 1725654360 | 2.0259999 | -0.03 | -1.22 | 2.0259999 | 2.0259999 | 2.0259999 | 500 |
| 1725567960 | 2.051 | 0.04 | 2.04 | 2.049 | 2.051 | 2.049 | 2500 |
| 1725481560 | 2.0099999 | -0.01 | -0.64 | 2.025 | 2.029 | 2.0099999 | 11050 |
| 1725395160 | 2.023 | 0 | 0.00 | 2.023 | 2.023 | 2.023 | 0 |
| 1725308760 | 2.023 | -0.03 | -1.41 | 2.037 | 2.0699999 | 2.0019999 | 3533 |
| 1725049560 | 2.052 | 0.01 | 0.49 | 2.052 | 2.052 | 2.052 | 248 |
| 1724963160 | 2.0419999 | -0.02 | -0.92 | 2.0419999 | 2.0419999 | 2.0419999 | 300 |
| 1724876760 | 2.061 | -0.03 | -1.58 | 2.079 | 2.079 | 2.061 | 1900 |
| 1724790420 | 2.094 | 0 | 0.24 | 2.0779999 | 2.113 | 2.0779999 | 3828 |
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
