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 | -0.0275 | -7.53424657534 | 0.365 | 0.37 | 0.35 | 257566 | 0.3609213 | DE |
| 4 | -0.0225 | -6.25 | 0.36 | 0.42 | 0.33 | 413798 | 0.37278352 | DE |
| 12 | -0.0325 | -8.78378378378 | 0.37 | 0.4325 | 0.325 | 437255 | 0.37319364 | DE |
| 26 | -0.0925 | -21.511627907 | 0.43 | 0.445 | 0.3 | 432167 | 0.37051423 | DE |
| 52 | 0.1625 | 92.8571428571 | 0.175 | 0.5 | 0.16 | 449641 | 0.34904301 | DE |
| 156 | 0.0225 | 7.14285714286 | 0.315 | 0.5 | 0.064 | 353278 | 0.25768719 | DE |
| 260 | -0.0725 | -17.6829268293 | 0.41 | 0.835 | 0.064 | 432807 | 0.35942629 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732598100 | 0.36 | 0 | 0.00 | 0.36 | 0.365 | 0.35 | 276095 |
| 1732511700 | 0.36 | 0 | 0.00 | 0.365 | 0.365 | 0.355 | 185214 |
| 1732252500 | 0.36 | -0.005 | -1.37 | 0.365 | 0.37 | 0.35 | 515570 |
| 1732166100 | 0.365 | 0.0025 | 0.69 | 0.37 | 0.37 | 0.365 | 163640 |
| 1732079700 | 0.3625 | -0.0025 | -0.68 | 0.365 | 0.37 | 0.36 | 147311 |
| 1731993300 | 0.365 | -0.015 | -3.95 | 0.375 | 0.385 | 0.365 | 361394 |
| 1731906900 | 0.38 | -0.005 | -1.30 | 0.37 | 0.385 | 0.37 | 141943 |
| 1731647700 | 0.385 | 0.005 | 1.32 | 0.4 | 0.4 | 0.38 | 463691 |
| 1731561300 | 0.38 | 0 | 0.00 | 0.38 | 0.39 | 0.365 | 524048 |
| 1731474900 | 0.38 | -0.005 | -1.30 | 0.39 | 0.4 | 0.375 | 273088 |
| 1731388500 | 0.385 | -0.01 | -2.53 | 0.4 | 0.42 | 0.38 | 937140 |
| 1731302100 | 0.395 | 0.055 | 16.18 | 0.36 | 0.395 | 0.36 | 2344845 |
| 1731042900 | 0.34 | 0 | 0.00 | 0.34 | 0.35 | 0.34 | 430040 |
| 1730956500 | 0.34 | 0.01 | 3.03 | 0.34 | 0.3449999 | 0.335 | 312654 |
| 1730870100 | 0.33 | -0.005 | -1.49 | 0.3425 | 0.3449999 | 0.33 | 115149 |
| 1730783700 | 0.335 | -0.005 | -1.47 | 0.3425 | 0.3425 | 0.335 | 10607 |
| 1730697300 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.335 | 183782 |
| 1730438100 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.335 | 290921 |
| 1730351700 | 0.3449999 | -0.005 | -1.43 | 0.3449999 | 0.35 | 0.34 | 93631 |
| 1730265300 | 0.35 | 0 | 0.00 | 0.36 | 0.365 | 0.3449999 | 505199 |
| 1730178900 | 0.35 | 0.02 | 6.06 | 0.335 | 0.355 | 0.33 | 787600 |
| 1730092500 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.33 | 372832 |
| 1729833300 | 0.34 | -0.005 | -1.45 | 0.34 | 0.355 | 0.325 | 393840 |
| 1729746900 | 0.3449999 | -0.025 | -6.76 | 0.37 | 0.37 | 0.3449999 | 1024966 |
| 1729660500 | 0.37 | 0.005 | 1.37 | 0.37 | 0.37 | 0.365 | 46217 |
| 1729574100 | 0.365 | -0.015 | -3.95 | 0.375 | 0.375 | 0.365 | 172536 |
| 1729487700 | 0.38 | 0.015 | 4.11 | 0.37 | 0.38 | 0.365 | 418843 |
| 1729228500 | 0.365 | 0.005 | 1.39 | 0.36 | 0.37 | 0.36 | 209771 |
| 1729142100 | 0.36 | 0.01 | 2.86 | 0.35 | 0.37 | 0.3449999 | 588830 |
| 1729055700 | 0.35 | -0.025 | -6.67 | 0.37 | 0.37 | 0.3449999 | 377342 |
| 1728969300 | 0.375 | 0 | 0.00 | 0.38 | 0.38 | 0.365 | 208351 |
| 1728882900 | 0.375 | 0 | 0.00 | 0.39 | 0.39 | 0.3725 | 330627 |
| 1728623700 | 0.375 | -0.0025 | -0.66 | 0.37 | 0.38 | 0.37 | 80075 |
| 1728537300 | 0.3775 | -0.0075 | -1.95 | 0.39 | 0.39 | 0.37 | 333519 |
| 1728450900 | 0.385 | 0 | 0.00 | 0.395 | 0.395 | 0.385 | 61544 |
| 1728364500 | 0.385 | -0.005 | -1.28 | 0.385 | 0.4 | 0.38 | 316615 |
| 1728278100 | 0.39 | -0.015 | -3.70 | 0.4 | 0.4 | 0.39 | 147173 |
| 1728022500 | 0.405 | 0 | 0.00 | 0.42 | 0.42 | 0.4 | 198223 |
| 1727936100 | 0.405 | 0 | 0.00 | 0.425 | 0.425 | 0.405 | 281814 |
| 1727849700 | 0.405 | -0.015 | -3.57 | 0.42 | 0.42 | 0.405 | 92254 |
| 1727763300 | 0.42 | 0.02 | 5.00 | 0.395 | 0.4325 | 0.39 | 491538 |
| 1727676900 | 0.4 | 0 | 0.00 | 0.395 | 0.415 | 0.39 | 264078 |
| 1727417700 | 0.4 | 0.015 | 3.90 | 0.395 | 0.425 | 0.38 | 1100731 |
| 1727331300 | 0.385 | 0.005 | 1.32 | 0.39 | 0.39 | 0.38 | 229920 |
| 1727244900 | 0.38 | -0.01 | -2.56 | 0.395 | 0.395 | 0.38 | 202888 |
| 1727158500 | 0.39 | 0.02 | 5.41 | 0.37 | 0.395 | 0.37 | 984242 |
| 1727072100 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.365 | 409601 |
| 1726812900 | 0.37 | 0.02 | 5.71 | 0.35 | 0.375 | 0.35 | 732797 |
| 1726726500 | 0.35 | -0.005 | -1.41 | 0.355 | 0.3625 | 0.35 | 516440 |
| 1726640100 | 0.355 | -0.01 | -2.74 | 0.365 | 0.365 | 0.355 | 288889 |
| 1726553700 | 0.365 | 0 | 0.00 | 0.38 | 0.38 | 0.36 | 837413 |
| 1726467300 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
| 1726208100 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
| 1726121700 | 0.365 | -0.02 | -5.19 | 0.385 | 0.385 | 0.36 | 840354 |
| 1726035300 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 0 |
| 1725948900 | 0.385 | -0.005 | -1.28 | 0.39 | 0.4099999 | 0.385 | 1387987 |
| 1725862500 | 0.39 | 0.03 | 8.33 | 0.38 | 0.395 | 0.36 | 1179019 |
| 1725603300 | 0.36 | 0.005 | 1.41 | 0.36 | 0.365 | 0.355 | 125617 |
| 1725516900 | 0.355 | 0 | 0.00 | 0.37 | 0.3725 | 0.355 | 294405 |
| 1725430500 | 0.355 | 0 | 0.00 | 0.37 | 0.37 | 0.3525 | 318670 |
| 1725344100 | 0.355 | 0.005 | 1.43 | 0.355 | 0.36 | 0.35 | 85953 |
| 1725257700 | 0.35 | 0.02 | 6.06 | 0.34 | 0.3725 | 0.335 | 657523 |
| 1724998500 | 0.33 | 0.025 | 8.20 | 0.315 | 0.3375 | 0.315 | 538892 |
| 1724912100 | 0.305 | -0.0175 | -5.43 | 0.33 | 0.33 | 0.3 | 709264 |
| 1724825700 | 0.3225 | -0.0075 | -2.27 | 0.34 | 0.34 | 0.3225 | 376863 |
| 1724739300 | 0.33 | 0.005 | 1.54 | 0.33 | 0.34 | 0.33 | 181114 |
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
