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 | 0 | 2.4 | 2.55 | 2.3 | 210906 | 2.30030573 | DE |
| 4 | 0.05 | 2.12765957447 | 2.35 | 2.55 | 2.2 | 258582 | 2.33647266 | DE |
| 12 | -0.25 | -9.43396226415 | 2.65 | 2.775 | 2.2 | 301887 | 2.46921454 | DE |
| 26 | -1.8 | -42.8571428571 | 4.2 | 4.45 | 2.2 | 632678 | 2.99039343 | DE |
| 52 | -3.75 | -60.9756097561 | 6.15 | 6.75 | 2.2 | 493806 | 3.53741497 | DE |
| 156 | -16.85 | -87.5324675325 | 19.25 | 32.25 | 2.2 | 468618 | 11.06592918 | DE |
| 260 | -5.85 | -70.9090909091 | 8.25 | 32.25 | 2.2 | 689240 | 13.55426204 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 2.4 | 0.1 | 4.35 | 2.45 | 2.55 | 2.4 | 1104260 |
| 1732555800 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 255261 |
| 1732296600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 157113 |
| 1732210200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 227365 |
| 1732123800 | 2.3 | -0.1 | -4.17 | 2.4 | 2.4 | 2.3 | 411567 |
| 1732037400 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 3224 |
| 1731951000 | 2.4 | 0.2 | 9.09 | 2.4 | 2.4 | 2.4 | 359755 |
| 1731691800 | 2.2 | -0.1 | -4.35 | 2.3 | 2.3 | 2.2 | 336998 |
| 1731605400 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 265890 |
| 1731519000 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 31148 |
| 1731432600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 37291 |
| 1731346200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 58601 |
| 1731087000 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 580497 |
| 1731000600 | 2.3 | -0.1 | -4.17 | 2.4 | 2.4 | 2.3 | 256099 |
| 1730914200 | 2.4 | -0.05 | -2.04 | 2.45 | 2.45 | 2.4 | 441680 |
| 1730827800 | 2.45 | 0.1 | 4.26 | 2.35 | 2.45 | 2.35 | 543998 |
| 1730741400 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 39258 |
| 1730482200 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 92496 |
| 1730395800 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 59555 |
| 1730309400 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 694109 |
| 1730223000 | 2.35 | 0 | 0.00 | 2.35 | 2.45 | 2.35 | 319737 |
| 1730136600 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 58811 |
| 1729873800 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 75862 |
| 1729787400 | 2.35 | -0.05 | -2.08 | 2.35 | 2.35 | 2.275 | 96212 |
| 1729701000 | 2.4 | -0.05 | -2.04 | 2.45 | 2.45 | 2.4 | 323190 |
| 1729614600 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 62285 |
| 1729528200 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 132211 |
| 1729269000 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 63264 |
| 1729182600 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 93901 |
| 1729096200 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 56662 |
| 1729009800 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 190474 |
| 1728923400 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 219670 |
| 1728664200 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 61769 |
| 1728577800 | 2.45 | -0.05 | -2.00 | 2.5 | 2.5 | 2.45 | 189671 |
| 1728491400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 68890 |
| 1728405000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.45 | 790939 |
| 1728318600 | 2.5 | 0.05 | 2.04 | 2.45 | 2.5 | 2.45 | 808033 |
| 1728059400 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 1131474 |
| 1727973000 | 2.45 | -0.1 | -3.92 | 2.55 | 2.55 | 2.45 | 362368 |
| 1727886600 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 80707 |
| 1727800200 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 348733 |
| 1727713800 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 465822 |
| 1727454600 | 2.55 | 0.05 | 2.00 | 2.5 | 2.55 | 2.5 | 450077 |
| 1727368200 | 2.5 | 0.1 | 4.17 | 2.4 | 2.5 | 2.4 | 1051958 |
| 1727281800 | 2.4 | -0.05 | -2.04 | 2.45 | 2.45 | 2.35 | 531305 |
| 1727195400 | 2.45 | -0.05 | -2.00 | 2.5 | 2.5 | 2.45 | 110958 |
| 1727109000 | 2.5 | -0.1 | -3.85 | 2.6 | 2.6 | 2.45 | 556392 |
| 1726849800 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 450370 |
| 1726763400 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 39729 |
| 1726677000 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.45 | 172105 |
| 1726590600 | 2.6 | 0.1 | 4.00 | 2.5 | 2.6 | 2.5 | 395276 |
| 1726504200 | 2.5 | -0.07 | -2.72 | 2.55 | 2.55 | 2.5 | 463747 |
| 1726245000 | 2.57 | -0.08 | -3.02 | 2.65 | 2.65 | 2.55 | 317938 |
| 1726158600 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 122 |
| 1726072200 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 125768 |
| 1725985800 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 406666 |
| 1725899400 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 123904 |
| 1725640200 | 2.65 | -0.05 | -1.85 | 2.7 | 2.7 | 2.65 | 479693 |
| 1725553800 | 2.7 | 0 | 0.00 | 2.7 | 2.775 | 2.7 | 169394 |
| 1725467400 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 146043 |
| 1725381000 | 2.7 | 0.05 | 1.89 | 2.65 | 2.7 | 2.65 | 519119 |
| 1725294600 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 19605 |
| 1725035400 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 143571 |
| 1724949000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 56513 |
| 1724862600 | 2.65 | -0.1 | -3.64 | 2.75 | 2.75 | 2.65 | 279105 |
| 1724776200 | 2.75 | 0.05 | 1.85 | 2.7 | 2.75 | 2.7 | 198978 |
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
