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 | -0.1 | -3.92156862745 | 2.55 | 2.58 | 2.42 | 763891 | 2.49795905 | DE |
| 4 | -0.11 | -4.296875 | 2.56 | 2.64 | 2.42 | 493689 | 2.52836254 | DE |
| 12 | -0.29 | -10.5839416058 | 2.74 | 2.8 | 2.42 | 576107 | 2.63946361 | DE |
| 26 | 0.05 | 2.08333333333 | 2.4 | 2.8 | 2.13 | 569406 | 2.48856525 | DE |
| 52 | -0.09 | -3.54330708661 | 2.54 | 2.8 | 2.13 | 624533 | 2.4474779 | DE |
| 156 | -1.68 | -40.6779661017 | 4.13 | 4.48 | 1.9725 | 703207 | 3.00129166 | DE |
| 260 | -1.91 | -43.8073394495 | 4.36 | 4.5 | 1.9725 | 830944 | 3.28221665 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733894100 | 2.435 | -0.01 | -0.20 | 2.46 | 2.48 | 2.43 | 424741 |
| 1733807700 | 2.44 | -0.02 | -0.81 | 2.48 | 2.48 | 2.42 | 917933 |
| 1733721300 | 2.46 | -0.07 | -2.77 | 2.5099999 | 2.5099999 | 2.425 | 769882 |
| 1733462100 | 2.5299999 | -0.03 | -1.17 | 2.54 | 2.575 | 2.515 | 601285 |
| 1733375700 | 2.56 | 0.05 | 1.99 | 2.49 | 2.58 | 2.49 | 894677 |
| 1733289300 | 2.5099999 | -0.02 | -0.79 | 2.55 | 2.55 | 2.48 | 635678 |
| 1733202900 | 2.5299999 | -0.01 | -0.39 | 2.55 | 2.55 | 2.52 | 398865 |
| 1733116500 | 2.54 | -0.04 | -1.55 | 2.58 | 2.59 | 2.5299999 | 622320 |
| 1732857300 | 2.58 | -0.02 | -0.77 | 2.62 | 2.64 | 2.55 | 771179 |
| 1732770900 | 2.6 | -0.02 | -0.76 | 2.64 | 2.64 | 2.58 | 254332 |
| 1732684500 | 2.62 | 0.02 | 0.77 | 2.57 | 2.62 | 2.57 | 254479 |
| 1732598100 | 2.6 | 0.03 | 1.17 | 2.6 | 2.625 | 2.575 | 343866 |
| 1732511700 | 2.57 | 0.03 | 1.18 | 2.5299999 | 2.59 | 2.52 | 645102 |
| 1732252500 | 2.54 | 0.05 | 2.01 | 2.5 | 2.55 | 2.5 | 167757 |
| 1732166100 | 2.49 | -0.03 | -1.19 | 2.5 | 2.54 | 2.49 | 592192 |
| 1732079700 | 2.52 | -0.07 | -2.70 | 2.56 | 2.57 | 2.52 | 410114 |
| 1731993300 | 2.59 | 0.06 | 2.37 | 2.54 | 2.59 | 2.5299999 | 314896 |
| 1731906900 | 2.5299999 | 0.02 | 0.80 | 2.52 | 2.545 | 2.5099999 | 345400 |
| 1731647700 | 2.5099999 | 0.02 | 0.80 | 2.48 | 2.52 | 2.48 | 197695 |
| 1731561300 | 2.49 | -0.03 | -1.19 | 2.55 | 2.57 | 2.49 | 353985 |
| 1731474900 | 2.52 | -0.03 | -1.18 | 2.56 | 2.59 | 2.5099999 | 382135 |
| 1731388500 | 2.55 | 0.04 | 1.59 | 2.5 | 2.555 | 2.495 | 273234 |
| 1731302100 | 2.5099999 | -0.01 | -0.40 | 2.54 | 2.54 | 2.505 | 328058 |
| 1731042900 | 2.52 | 0.02 | 0.80 | 2.5299999 | 2.54 | 2.5099999 | 226084 |
| 1730956500 | 2.5 | -0.11 | -4.21 | 2.62 | 2.62 | 2.5 | 584989 |
| 1730870100 | 2.61 | 0.02 | 0.77 | 2.57 | 2.64 | 2.57 | 445247 |
| 1730783700 | 2.59 | -0.01 | -0.19 | 2.64 | 2.64 | 2.58 | 222882 |
| 1730697300 | 2.595 | -0.02 | -0.57 | 2.62 | 2.64 | 2.59 | 544928 |
| 1730438100 | 2.61 | -0.04 | -1.51 | 2.64 | 2.65 | 2.6 | 469869 |
| 1730351700 | 2.65 | -0.01 | -0.19 | 2.68 | 2.68 | 2.64 | 508539 |
| 1730265300 | 2.6549999 | 0.06 | 2.51 | 2.65 | 2.69 | 2.595 | 1673586 |
| 1730178900 | 2.59 | -0.03 | -1.15 | 2.65 | 2.65 | 2.57 | 494442 |
| 1730092500 | 2.62 | 0.01 | 0.38 | 2.62 | 2.63 | 2.59 | 521282 |
| 1729833300 | 2.61 | -0.03 | -1.14 | 2.67 | 2.67 | 2.6 | 576751 |
| 1729746900 | 2.64 | -0.02 | -0.75 | 2.66 | 2.68 | 2.64 | 631859 |
| 1729660500 | 2.66 | -0.05 | -1.85 | 2.68 | 2.705 | 2.66 | 460147 |
| 1729574100 | 2.71 | -0.01 | -0.37 | 2.69 | 2.71 | 2.68 | 581167 |
| 1729487700 | 2.72 | 0 | 0.00 | 2.71 | 2.75 | 2.7 | 400361 |
| 1729228500 | 2.72 | -0.04 | -1.45 | 2.75 | 2.75 | 2.68 | 498506 |
| 1729142100 | 2.7599999 | 0.05 | 1.85 | 2.71 | 2.77 | 2.71 | 535802 |
| 1729055700 | 2.71 | -0.03 | -1.09 | 2.75 | 2.75 | 2.69 | 749916 |
| 1728969300 | 2.74 | 0.06 | 2.24 | 2.71 | 2.74 | 2.695 | 743862 |
| 1728882900 | 2.68 | -0.05 | -1.83 | 2.7 | 2.74 | 2.68 | 762965 |
| 1728623700 | 2.73 | 0.01 | 0.37 | 2.73 | 2.74 | 2.69 | 274734 |
| 1728537300 | 2.72 | -0.03 | -1.09 | 2.7599999 | 2.7799999 | 2.71 | 441258 |
| 1728450900 | 2.75 | 0.05 | 1.85 | 2.73 | 2.755 | 2.72 | 661469 |
| 1728364500 | 2.7 | -0.01 | -0.37 | 2.7 | 2.71 | 2.68 | 332903 |
| 1728278100 | 2.71 | -0.01 | -0.37 | 2.71 | 2.73 | 2.68 | 397209 |
| 1728022500 | 2.72 | 0.03 | 1.12 | 2.69 | 2.74 | 2.68 | 560949 |
| 1727936100 | 2.69 | -0.01 | -0.37 | 2.71 | 2.74 | 2.67 | 409069 |
| 1727849700 | 2.7 | 0.01 | 0.37 | 2.68 | 2.7 | 2.66 | 517380 |
| 1727763300 | 2.69 | 0.02 | 0.75 | 2.68 | 2.7 | 2.67 | 1088662 |
| 1727676900 | 2.67 | 0 | 0.00 | 2.68 | 2.7 | 2.6549999 | 665157 |
| 1727417700 | 2.67 | -0.04 | -1.48 | 2.7 | 2.7 | 2.67 | 384723 |
| 1727331300 | 2.71 | 0 | 0.00 | 2.73 | 2.74 | 2.7 | 1530214 |
| 1727244900 | 2.71 | -0.01 | -0.37 | 2.72 | 2.74 | 2.7 | 618968 |
| 1727158500 | 2.72 | 0.02 | 0.74 | 2.71 | 2.73 | 2.7 | 396656 |
| 1727072100 | 2.7 | -0.05 | -1.82 | 2.77 | 2.77 | 2.69 | 737366 |
| 1726812900 | 2.75 | -0.03 | -1.08 | 2.77 | 2.8 | 2.74 | 1737039 |
| 1726726500 | 2.7799999 | 0.02 | 0.72 | 2.7599999 | 2.79 | 2.74 | 850420 |
| 1726640100 | 2.7599999 | -0.01 | -0.36 | 2.74 | 2.7799999 | 2.74 | 854010 |
| 1726553700 | 2.77 | 0.08 | 2.97 | 2.73 | 2.7799999 | 2.715 | 1038848 |
| 1726467300 | 2.69 | 0.04 | 1.51 | 2.64 | 2.7 | 2.6 | 1360481 |
| 1726208100 | 2.65 | 0.05 | 1.92 | 2.62 | 2.66 | 2.59 | 862294 |
| 1726121700 | 2.6 | 0.06 | 2.36 | 2.61 | 2.62 | 2.585 | 690939 |
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
