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 | -0.005 | -0.448229493501 | 1.1155 | 1.1455 | 1.1 | 102153 | 1.12865088 | DE |
| 4 | -0.1035 | -8.5255354201 | 1.214 | 1.2415 | 1.081 | 222502 | 1.14643252 | DE |
| 12 | 0.0525 | 4.96219281664 | 1.058 | 1.38 | 1.0369999 | 188996 | 1.21099715 | DE |
| 26 | -0.245 | -18.0745112505 | 1.3555 | 1.46 | 1.0369999 | 165308 | 1.2249468 | DE |
| 52 | -0.05 | -4.30848772081 | 1.1605 | 1.46 | 0.932 | 175384 | 1.18871287 | DE |
| 156 | 0.085 | 8.28863968796 | 1.0255 | 1.46 | 0.9226 | 174972 | 1.16232584 | DE |
| 260 | 0.085 | 8.28863968796 | 1.0255 | 1.46 | 0.9226 | 174972 | 1.16232584 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 1.115 | -0 | -0.36 | 1.1 | 1.1185 | 1.1 | 49748 |
| 1732829220 | 1.119 | -0.02 | -1.89 | 1.11 | 1.12 | 1.108 | 110574 |
| 1732742820 | 1.1405 | 0.02 | 1.65 | 1.1379999 | 1.1455 | 1.1299999 | 218415 |
| 1732656420 | 1.122 | -0 | -0.04 | 1.1175 | 1.1225 | 1.104 | 59367 |
| 1732570020 | 1.1225 | -0.03 | -2.31 | 1.1155 | 1.129 | 1.1115 | 72663 |
| 1732310820 | 1.149 | -0 | -0.09 | 1.117 | 1.1495 | 1.106 | 202823 |
| 1732224420 | 1.1499999 | 0.04 | 3.65 | 1.12 | 1.167 | 1.117 | 132190 |
| 1732138020 | 1.1095 | 0.02 | 1.51 | 1.0974999 | 1.1125 | 1.0905 | 69274 |
| 1732051620 | 1.093 | -0.03 | -2.32 | 1.0985 | 1.105 | 1.081 | 387429 |
| 1731965220 | 1.119 | -0.02 | -1.54 | 1.102 | 1.1265 | 1.089 | 398368 |
| 1731705960 | 1.1365 | -0.02 | -1.86 | 1.1235 | 1.155 | 1.1105 | 674188 |
| 1731619560 | 1.1579999 | -0.01 | -1.03 | 1.1405 | 1.1595 | 1.1339999 | 386265 |
| 1731533160 | 1.17 | 0.02 | 1.96 | 1.161 | 1.1845 | 1.1499999 | 128701 |
| 1731446820 | 1.1475 | -0.04 | -3.33 | 1.1499999 | 1.1619999 | 1.139 | 168669 |
| 1731360420 | 1.187 | 0.02 | 1.89 | 1.1955 | 1.2095 | 1.1865 | 159899 |
| 1731101220 | 1.165 | 0 | 0.13 | 1.171 | 1.178 | 1.1505 | 347418 |
| 1731014760 | 1.1635 | -0.04 | -3.68 | 1.1715 | 1.182 | 1.1515 | 623527 |
| 1730928360 | 1.208 | -0.03 | -2.70 | 1.2064999 | 1.208 | 1.1855 | 195124 |
| 1730841960 | 1.2415 | 0.02 | 1.47 | 1.224 | 1.2415 | 1.224 | 36667 |
| 1730755560 | 1.2235 | 0 | 0.33 | 1.214 | 1.2284999 | 1.214 | 28735 |
| 1730496360 | 1.2195 | 0.01 | 0.74 | 1.211 | 1.2315 | 1.211 | 31240 |
| 1730409960 | 1.2104999 | -0.03 | -2.38 | 1.2215 | 1.2215 | 1.1904999 | 315780 |
| 1730323560 | 1.24 | -0.06 | -4.32 | 1.2535 | 1.2535 | 1.2305 | 160405 |
| 1730237160 | 1.296 | -0.01 | -1.07 | 1.2805 | 1.296 | 1.2649999 | 154895 |
| 1730150760 | 1.31 | -0 | -0.11 | 1.2925 | 1.31 | 1.288 | 75044 |
| 1729888020 | 1.3115 | 0.02 | 1.27 | 1.308 | 1.3125 | 1.2915 | 66336 |
| 1729801560 | 1.295 | -0.02 | -1.78 | 1.2955 | 1.2955 | 1.2805 | 93260 |
| 1729715160 | 1.3185 | -0.02 | -1.12 | 1.32 | 1.327 | 1.308 | 69338 |
| 1729628760 | 1.3334999 | -0.04 | -2.95 | 1.3385 | 1.3555 | 1.3185 | 115302 |
| 1729542360 | 1.374 | 0.01 | 0.66 | 1.3725 | 1.3799999 | 1.3565 | 199335 |
| 1729283160 | 1.365 | 0.07 | 5.36 | 1.3535 | 1.3799999 | 1.3465 | 774729 |
| 1729196760 | 1.2955 | -0.02 | -1.60 | 1.3115 | 1.3134999 | 1.2829999 | 97720 |
| 1729110360 | 1.3165 | 0.04 | 3.17 | 1.3194999 | 1.3194999 | 1.2945 | 51869 |
| 1729023960 | 1.276 | -0.03 | -1.96 | 1.3185 | 1.3185 | 1.2689999 | 116692 |
| 1728937620 | 1.3015 | 0.04 | 2.97 | 1.305 | 1.327 | 1.296 | 260750 |
| 1728678360 | 1.264 | -0.01 | -0.75 | 1.262 | 1.274 | 1.243 | 268241 |
| 1728591960 | 1.2735 | 0.02 | 1.68 | 1.27 | 1.2749999 | 1.26 | 56644 |
| 1728505560 | 1.2525 | 0.01 | 1.21 | 1.243 | 1.2525 | 1.1975 | 111546 |
| 1728419160 | 1.2375 | -0.13 | -9.67 | 1.25 | 1.2569999 | 1.202 | 377281 |
| 1728332760 | 1.37 | 0.07 | 5.47 | 1.3405 | 1.371 | 1.34 | 295353 |
| 1728073560 | 1.299 | 0.04 | 3.59 | 1.286 | 1.321 | 1.282 | 263223 |
| 1727987220 | 1.254 | -0.03 | -2.49 | 1.27 | 1.27 | 1.2395 | 136190 |
| 1727900820 | 1.286 | 0.07 | 5.71 | 1.2749999 | 1.2995 | 1.2675 | 216256 |
| 1727814420 | 1.2164999 | 0 | 0.12 | 1.2004999 | 1.225 | 1.1955 | 58438 |
| 1727728020 | 1.215 | -0.03 | -2.72 | 1.2425 | 1.2425 | 1.2 | 132362 |
| 1727468760 | 1.249 | 0.03 | 2.84 | 1.2315 | 1.28 | 1.23 | 802983 |
| 1727382360 | 1.2144999 | 0.07 | 6.21 | 1.1659999 | 1.221 | 1.1659999 | 448641 |
| 1727295960 | 1.1435 | -0.02 | -1.46 | 1.1445 | 1.1545 | 1.1315 | 55902 |
| 1727209560 | 1.1605 | 0.04 | 3.66 | 1.1375 | 1.18 | 1.133 | 250890 |
| 1727123160 | 1.1195 | 0.03 | 3.13 | 1.104 | 1.122 | 1.1014999 | 78335 |
| 1726864020 | 1.0854999 | -0 | -0.18 | 1.0865 | 1.0865 | 1.0654999 | 83331 |
| 1726777560 | 1.0874999 | -0 | -0.23 | 1.086 | 1.09 | 1.0745 | 39775 |
| 1726691220 | 1.09 | -0.01 | -0.82 | 1.0974999 | 1.1025 | 1.076 | 117217 |
| 1726604760 | 1.099 | 0.03 | 2.71 | 1.088 | 1.099 | 1.0845 | 90852 |
| 1726518420 | 1.07 | 0 | 0.05 | 1.0805 | 1.0894999 | 1.07 | 34522 |
| 1726259160 | 1.0694999 | 0.01 | 1.28 | 1.0625 | 1.0745 | 1.06 | 62236 |
| 1726172760 | 1.056 | 0 | 0.19 | 1.059 | 1.0625 | 1.0495 | 45958 |
| 1726086360 | 1.054 | 0.01 | 1.35 | 1.0395 | 1.054 | 1.0395 | 146666 |
| 1725999960 | 1.04 | -0.03 | -2.89 | 1.0505 | 1.053 | 1.0369999 | 78128 |
| 1725913620 | 1.071 | 0.01 | 0.99 | 1.058 | 1.0714999 | 1.056 | 56035 |
| 1725654360 | 1.0605 | -0.02 | -1.58 | 1.061 | 1.08 | 1.06 | 26271 |
| 1725567960 | 1.0774999 | -0.01 | -0.83 | 1.071 | 1.0825 | 1.07 | 16749 |
| 1725481560 | 1.0865 | 0 | 0.37 | 1.0705 | 1.09 | 1.0705 | 52930 |
| 1725395160 | 1.0825 | -0.02 | -1.77 | 1.095 | 1.1 | 1.0825 | 51289 |
| 1725308760 | 1.102 | -0.01 | -1.17 | 1.102 | 1.1025 | 1.091 | 45530 |
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
