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 | -0.015 | -3.75 | 0.4 | 0.415 | 0.38 | 2100589 | 0.39473481 | DE |
| 4 | -0.035 | -8.33333333333 | 0.42 | 0.425 | 0.38 | 1679455 | 0.40191759 | DE |
| 12 | -0.03 | -7.22891566265 | 0.415 | 0.47 | 0.38 | 2023361 | 0.42329241 | DE |
| 26 | -0.085 | -18.085106383 | 0.47 | 0.47 | 0.38 | 2024111 | 0.42098933 | DE |
| 52 | -0.025 | -6.09756097561 | 0.41 | 0.475 | 0.365 | 2287856 | 0.42202852 | DE |
| 156 | -0.47 | -54.9707602339 | 0.855 | 0.905 | 0.31 | 2751005 | 0.60218009 | DE |
| 260 | -0.845 | -68.6991869919 | 1.23 | 1.247 | 0.31 | 3796283 | 0.77934222 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732511700 | 0.385 | 0.005 | 1.32 | 0.39 | 0.39 | 0.38 | 1688697 |
| 1732252500 | 0.38 | -0.005 | -1.30 | 0.385 | 0.3925 | 0.38 | 2537514 |
| 1732166100 | 0.385 | -0.01 | -2.53 | 0.395 | 0.395 | 0.385 | 1821878 |
| 1732079700 | 0.395 | -0.015 | -3.66 | 0.4099999 | 0.415 | 0.395 | 2577138 |
| 1731993300 | 0.4099999 | 0 | 0.00 | 0.415 | 0.415 | 0.405 | 1709606 |
| 1731906900 | 0.4099999 | 0.0049999 | 1.23 | 0.4 | 0.415 | 0.4 | 1856809 |
| 1731647700 | 0.405 | 0.015 | 3.85 | 0.39 | 0.405 | 0.39 | 1806789 |
| 1731561300 | 0.39 | -0.0025 | -0.64 | 0.39 | 0.39 | 0.385 | 1745772 |
| 1731474900 | 0.3925 | -0.0025 | -0.63 | 0.395 | 0.4 | 0.39 | 1089714 |
| 1731388500 | 0.395 | 0.005 | 1.28 | 0.395 | 0.4 | 0.3925 | 791330 |
| 1731302100 | 0.39 | -0.01 | -2.50 | 0.39 | 0.4 | 0.39 | 556780 |
| 1731042900 | 0.4 | 0.005 | 1.27 | 0.395 | 0.4 | 0.39 | 987263 |
| 1730956500 | 0.395 | -0.0125 | -3.07 | 0.405 | 0.4074999 | 0.39 | 3238059 |
| 1730870100 | 0.4074999 | 0.0024999 | 0.62 | 0.405 | 0.4099999 | 0.405 | 514153 |
| 1730783700 | 0.405 | -0.005 | -1.22 | 0.4099999 | 0.4099999 | 0.405 | 510767 |
| 1730697300 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.4099999 | 0.4 | 1247469 |
| 1730438100 | 0.405 | -0.005 | -1.22 | 0.415 | 0.415 | 0.405 | 384612 |
| 1730351700 | 0.4099999 | -0.005 | -1.20 | 0.415 | 0.415 | 0.405 | 2397603 |
| 1730265300 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.405 | 4827543 |
| 1730178900 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.405 | 1837191 |
| 1730092500 | 0.415 | -0.01 | -2.35 | 0.42 | 0.425 | 0.4099999 | 1151119 |
| 1729833300 | 0.425 | -0.005 | -1.16 | 0.43 | 0.43 | 0.42 | 1138352 |
| 1729746900 | 0.43 | -0.01 | -2.27 | 0.43 | 0.435 | 0.425 | 1528209 |
| 1729660500 | 0.44 | 0 | 0.00 | 0.435 | 0.44 | 0.43 | 2579390 |
| 1729574100 | 0.44 | 0.01 | 2.33 | 0.435 | 0.44 | 0.425 | 2152423 |
| 1729487700 | 0.43 | -0.005 | -1.15 | 0.44 | 0.44 | 0.43 | 2200432 |
| 1729228500 | 0.435 | -0.0025 | -0.57 | 0.44 | 0.44 | 0.43 | 2627646 |
| 1729142100 | 0.4375 | -0.0025 | -0.57 | 0.44 | 0.445 | 0.435 | 1536099 |
| 1729055700 | 0.44 | 0.015 | 3.53 | 0.42 | 0.44 | 0.42 | 2332601 |
| 1728969300 | 0.425 | 0.0125 | 3.03 | 0.42 | 0.425 | 0.4099999 | 2954997 |
| 1728882900 | 0.4125 | -0.0225 | -5.17 | 0.435 | 0.44 | 0.405 | 8136380 |
| 1728623700 | 0.435 | -0.005 | -1.14 | 0.445 | 0.445 | 0.435 | 683438 |
| 1728537300 | 0.44 | -0.005 | -1.12 | 0.445 | 0.4475 | 0.44 | 1986827 |
| 1728450900 | 0.445 | 0 | 0.00 | 0.45 | 0.45 | 0.44 | 2290505 |
| 1728364500 | 0.445 | 0 | 0.00 | 0.45 | 0.45 | 0.445 | 1415255 |
| 1728278100 | 0.445 | 0 | 0.00 | 0.445 | 0.45 | 0.445 | 866048 |
| 1728022500 | 0.445 | -0.015 | -3.26 | 0.46 | 0.46 | 0.445 | 3522770 |
| 1727936100 | 0.46 | -0.01 | -2.13 | 0.465 | 0.465 | 0.46 | 1066117 |
| 1727849700 | 0.47 | 0.0175 | 3.87 | 0.45 | 0.47 | 0.445 | 4677723 |
| 1727763300 | 0.4525 | 0.0025 | 0.56 | 0.45 | 0.46 | 0.4475 | 4170042 |
| 1727676900 | 0.45 | 0.005 | 1.12 | 0.44 | 0.45 | 0.44 | 3593662 |
| 1727417700 | 0.445 | 0.015 | 3.49 | 0.43 | 0.445 | 0.4275 | 2215555 |
| 1727331300 | 0.43 | 0.01 | 2.38 | 0.42 | 0.43 | 0.415 | 3145754 |
| 1727244900 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.42 | 0.415 | 745765 |
| 1727158500 | 0.4099999 | 0 | 0.00 | 0.415 | 0.425 | 0.4099999 | 3259283 |
| 1727072100 | 0.4099999 | -0.0225 | -5.20 | 0.42 | 0.42 | 0.4099999 | 2331720 |
| 1726812900 | 0.4325 | -0.0075 | -1.70 | 0.44 | 0.4425 | 0.425 | 5296853 |
| 1726726500 | 0.44 | 0 | 0.00 | 0.435 | 0.445 | 0.4325 | 1198943 |
| 1726640100 | 0.44 | 0.005 | 1.15 | 0.44 | 0.44 | 0.43 | 867727 |
| 1726553700 | 0.435 | 0.005 | 1.16 | 0.43 | 0.44 | 0.43 | 1054783 |
| 1726467300 | 0.43 | 0 | 0.00 | 0.425 | 0.435 | 0.42 | 1515667 |
| 1726208100 | 0.43 | 0.01 | 2.38 | 0.42 | 0.43 | 0.42 | 1507781 |
| 1726121700 | 0.42 | 0.005 | 1.20 | 0.42 | 0.425 | 0.4099999 | 1407068 |
| 1726035300 | 0.415 | 0 | 0.00 | 0.405 | 0.42 | 0.405 | 1353758 |
| 1725948900 | 0.415 | 0.01 | 2.47 | 0.405 | 0.415 | 0.4 | 1300280 |
| 1725862500 | 0.405 | 0 | 0.00 | 0.4 | 0.405 | 0.395 | 694613 |
| 1725603300 | 0.405 | 0.0025 | 0.62 | 0.4 | 0.4074999 | 0.4 | 691850 |
| 1725516900 | 0.4025 | 0.0075 | 1.90 | 0.395 | 0.4099999 | 0.395 | 1788063 |
| 1725430500 | 0.395 | -0.0125 | -3.07 | 0.4099999 | 0.4099999 | 0.395 | 2049263 |
| 1725344100 | 0.4074999 | -0.005 | -1.21 | 0.405 | 0.415 | 0.405 | 1587817 |
| 1725257700 | 0.4125 | -0.0075 | -1.79 | 0.415 | 0.4175 | 0.405 | 2341080 |
| 1724998500 | 0.42 | -0.005 | -1.18 | 0.415 | 0.425 | 0.415 | 2105197 |
| 1724912100 | 0.425 | 0.0075 | 1.80 | 0.4099999 | 0.425 | 0.405 | 1949985 |
| 1724825700 | 0.4175 | -0.0075 | -1.76 | 0.42 | 0.425 | 0.4099999 | 2391831 |
| 1724739300 | 0.425 | 0.01 | 2.41 | 0.42 | 0.425 | 0.415 | 1416381 |
| 1724652900 | 0.415 | 0.0050001 | 1.22 | 0.42 | 0.42 | 0.4099999 | 610236 |
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
