We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -1.11524163569 | 2.69 | 2.7 | 2.62 | 2797216 | 2.65794479 | DE |
| 4 | -0.2 | -6.99300699301 | 2.86 | 2.91 | 2.62 | 4909508 | 2.71771929 | DE |
| 12 | -0.26 | -8.90410958904 | 2.92 | 2.96 | 2.62 | 3658898 | 2.79297177 | DE |
| 26 | -0.06 | -2.20588235294 | 2.72 | 3.01 | 2.62 | 3673979 | 2.82264153 | DE |
| 52 | 0.03 | 1.14068441065 | 2.63 | 3.01 | 2.46 | 3853087 | 2.7455948 | DE |
| 156 | -0.48 | -15.2866242038 | 3.14 | 3.31 | 2.22 | 4501966 | 2.70009767 | DE |
| 260 | 0.65 | 32.3383084577 | 2.01 | 3.31 | 1.395 | 5356707 | 2.51165451 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736140500 | 2.64 | 0.01 | 0.19 | 2.65 | 2.66 | 2.63 | 4258443 |
| 1735881300 | 2.6349999 | -0.02 | -0.57 | 2.64 | 2.66 | 2.62 | 2786828 |
| 1735794900 | 2.65 | 0 | 0.00 | 2.64 | 2.68 | 2.64 | 3081324 |
| 1735617660 | 2.65 | -0.05 | -1.85 | 2.65 | 2.7 | 2.65 | 2706801 |
| 1735535700 | 2.7 | 0.03 | 1.12 | 2.69 | 2.7 | 2.665 | 2613912 |
| 1735276500 | 2.67 | -0.01 | -0.37 | 2.69 | 2.7 | 2.66 | 2732593 |
| 1735014060 | 2.68 | -0.02 | -0.56 | 2.7 | 2.705 | 2.67 | 1015660 |
| 1734930900 | 2.695 | 0.02 | 0.75 | 2.69 | 2.7 | 2.665 | 2093463 |
| 1734671700 | 2.675 | 0.01 | 0.56 | 2.69 | 2.91 | 2.645 | 6935359 |
| 1734585300 | 2.66 | -0.06 | -2.21 | 2.7 | 2.715 | 2.66 | 5330804 |
| 1734498900 | 2.72 | -0.01 | -0.37 | 2.73 | 2.75 | 2.72 | 2197454 |
| 1734412500 | 2.73 | 0.05 | 1.87 | 2.69 | 2.755 | 2.69 | 3175424 |
| 1734326100 | 2.68 | -0.07 | -2.55 | 2.7 | 2.755 | 2.65 | 5281521 |
| 1734066900 | 2.75 | 0.01 | 0.36 | 2.71 | 2.765 | 2.695 | 2628813 |
| 1733980500 | 2.74 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.72 | 3842091 |
| 1733894100 | 2.74 | -0.1 | -3.52 | 2.81 | 2.82 | 2.7 | 30554440 |
| 1733807700 | 2.84 | 0 | 0.00 | 2.81 | 2.85 | 2.81 | 3041958 |
| 1733721300 | 2.84 | -0.02 | -0.70 | 2.86 | 2.88 | 2.83 | 3443199 |
| 1733462100 | 2.86 | -0.03 | -1.04 | 2.86 | 2.87 | 2.845 | 2346521 |
| 1733375700 | 2.89 | 0.03 | 1.05 | 2.88 | 2.91 | 2.87 | 3454504 |
| 1733289300 | 2.86 | -0.07 | -2.22 | 2.91 | 2.925 | 2.84 | 3792022 |
| 1733202900 | 2.925 | 0.03 | 1.21 | 2.92 | 2.93 | 2.9 | 2495161 |
| 1733116500 | 2.89 | -0.01 | -0.17 | 2.91 | 2.93 | 2.89 | 2378354 |
| 1732857300 | 2.895 | 0 | 0.17 | 2.88 | 2.91 | 2.87 | 3525813 |
| 1732770900 | 2.89 | -0.01 | -0.34 | 2.91 | 2.915 | 2.89 | 2750943 |
| 1732684500 | 2.9 | 0.01 | 0.35 | 2.92 | 2.92 | 2.89 | 2586967 |
| 1732598100 | 2.89 | -0.02 | -0.69 | 2.89 | 2.92 | 2.89 | 2297355 |
| 1732511700 | 2.91 | 0.03 | 1.04 | 2.9 | 2.92 | 2.88 | 6487467 |
| 1732252500 | 2.88 | 0.01 | 0.52 | 2.9 | 2.9049999 | 2.85 | 4483148 |
| 1732166100 | 2.865 | -0.01 | -0.17 | 2.88 | 2.9 | 2.85 | 2346651 |
| 1732079700 | 2.87 | -0.07 | -2.38 | 2.9 | 2.91 | 2.87 | 2021302 |
| 1731993300 | 2.94 | 0.12 | 4.07 | 2.8 | 2.95 | 2.8 | 5129446 |
| 1731906900 | 2.825 | 0.04 | 1.25 | 2.7599999 | 2.83 | 2.7599999 | 2095490 |
| 1731647700 | 2.79 | -0.03 | -1.06 | 2.79 | 2.83 | 2.7599999 | 1780452 |
| 1731561300 | 2.82 | 0.12 | 4.44 | 2.73 | 2.86 | 2.72 | 3436881 |
| 1731474900 | 2.7 | -0.06 | -2.17 | 2.7 | 2.72 | 2.675 | 3869696 |
| 1731388500 | 2.7599999 | 0.01 | 0.36 | 2.77 | 2.775 | 2.73 | 5259223 |
| 1731302100 | 2.75 | 0 | 0.00 | 2.77 | 2.7799999 | 2.745 | 1870012 |
| 1731042900 | 2.75 | -0.03 | -1.08 | 2.8 | 2.81 | 2.75 | 3161870 |
| 1730956500 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.8 | 2.7599999 | 4923563 |
| 1730870100 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.79 | 2.74 | 2154395 |
| 1730783700 | 2.7799999 | -0.01 | -0.36 | 2.77 | 2.7799999 | 2.74 | 2138348 |
| 1730697300 | 2.79 | 0.09 | 3.33 | 2.73 | 2.79 | 2.71 | 3862998 |
| 1730438100 | 2.7 | -0.01 | -0.37 | 2.72 | 2.72 | 2.69 | 2324114 |
| 1730351700 | 2.71 | -0.04 | -1.45 | 2.75 | 2.7599999 | 2.71 | 3217500 |
| 1730265300 | 2.75 | -0.03 | -1.08 | 2.8 | 2.8 | 2.735 | 2683592 |
| 1730178900 | 2.7799999 | -0.04 | -1.42 | 2.82 | 2.85 | 2.77 | 5650839 |
| 1730092500 | 2.82 | -0.03 | -1.05 | 2.86 | 2.86 | 2.82 | 2286754 |
| 1729833300 | 2.85 | -0.03 | -1.04 | 2.89 | 2.915 | 2.85 | 3078024 |
| 1729746900 | 2.88 | 0.02 | 0.70 | 2.87 | 2.915 | 2.865 | 2871027 |
| 1729660500 | 2.86 | 0 | 0.00 | 2.86 | 2.88 | 2.85 | 1255631 |
| 1729574100 | 2.86 | -0.07 | -2.39 | 2.91 | 2.915 | 2.86 | 4916615 |
| 1729487700 | 2.93 | 0.05 | 1.56 | 2.89 | 2.935 | 2.89 | 2659738 |
| 1729228500 | 2.8849999 | -0.05 | -1.70 | 2.94 | 2.95 | 2.8 | 2611085 |
| 1729142100 | 2.935 | 0 | 0.17 | 2.94 | 2.95 | 2.91 | 4108187 |
| 1729055700 | 2.93 | -0.02 | -0.51 | 2.92 | 2.935 | 2.89 | 3300095 |
| 1728969300 | 2.945 | 0.03 | 1.20 | 2.93 | 2.96 | 2.91 | 1927919 |
| 1728882900 | 2.91 | -0.01 | -0.17 | 2.92 | 2.93 | 2.9 | 1555815 |
| 1728623700 | 2.915 | 0.02 | 0.52 | 2.89 | 2.925 | 2.8849999 | 1512519 |
| 1728537300 | 2.9 | -0.02 | -0.68 | 2.93 | 2.93 | 2.89 | 2258816 |
| 1728450900 | 2.92 | 0.03 | 1.04 | 2.9 | 2.93 | 2.89 | 1934287 |
| 1728364500 | 2.89 | 0 | 0.00 | 2.88 | 2.9049999 | 2.88 | 1448964 |
| 1728278100 | 2.89 | 0.01 | 0.35 | 2.87 | 2.91 | 2.86 | 1328877 |
| 1728022500 | 2.88 | -0.01 | -0.35 | 2.85 | 2.8849999 | 2.85 | 2060760 |
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
