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 | 0.02 | 1.93236714976 | 1.035 | 1.06 | 0.975 | 1008866 | 1.00600101 | DE |
| 4 | 0.135 | 14.6739130435 | 0.92 | 1.06 | 0.88 | 1404824 | 0.96176664 | DE |
| 12 | 0.235 | 28.6585365854 | 0.82 | 1.06 | 0.77 | 1782097 | 0.90578673 | DE |
| 26 | 0.385 | 57.4626865672 | 0.67 | 1.06 | 0.6 | 1639525 | 0.84153372 | DE |
| 52 | 0.535 | 102.884615385 | 0.52 | 1.06 | 0.505 | 1870887 | 0.77316168 | DE |
| 156 | 0.58 | 122.105263158 | 0.475 | 1.135 | 0.295 | 1979168 | 0.66955078 | DE |
| 260 | 0.535 | 102.884615385 | 0.52 | 1.135 | 0.083 | 3205940 | 0.43659841 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 1.055 | 0.01 | 1.44 | 1.05 | 1.06 | 1.04 | 1325196 |
| 1732770900 | 1.04 | 0.01 | 0.97 | 1.035 | 1.06 | 1.025 | 1536065 |
| 1732684500 | 1.03 | 0.02 | 1.48 | 1.02 | 1.0475 | 1.01 | 907819 |
| 1732598100 | 1.0149999 | 0.01 | 1.50 | 0.995 | 1.03 | 0.995 | 1111104 |
| 1732511700 | 1 | 0.01 | 1.01 | 0.99 | 1.01 | 0.985 | 1342894 |
| 1732252500 | 0.99 | -0.005 | -0.50 | 0.995 | 0.995 | 0.975 | 1043503 |
| 1732166100 | 0.995 | -0.03 | -2.93 | 1.035 | 1.035 | 0.985 | 639009 |
| 1732079700 | 1.025 | -0.02 | -1.91 | 1.03 | 1.05 | 1.01 | 1079840 |
| 1731993300 | 1.045 | 0.08 | 7.73 | 0.96 | 1.045 | 0.95 | 2707313 |
| 1731906900 | 0.97 | 0.01 | 1.04 | 0.97 | 0.985 | 0.955 | 685115 |
| 1731647700 | 0.96 | 0.03 | 3.23 | 0.92 | 0.97 | 0.92 | 2031220 |
| 1731561300 | 0.93 | -0.01 | -1.06 | 0.94 | 0.94 | 0.92 | 1114883 |
| 1731474900 | 0.94 | -0.0325 | -3.34 | 0.96 | 0.965 | 0.937 | 918814 |
| 1731388500 | 0.9725 | 0.0475 | 5.14 | 0.925 | 0.975 | 0.925 | 3816760 |
| 1731302100 | 0.925 | -0.005 | -0.54 | 0.925 | 0.935 | 0.92 | 494962 |
| 1731042900 | 0.93 | 0.03 | 3.33 | 0.925 | 0.945 | 0.9125 | 1153083 |
| 1730956500 | 0.9 | -0.01 | -1.10 | 0.92 | 0.925 | 0.895 | 1044580 |
| 1730870100 | 0.91 | -0.005 | -0.55 | 0.92 | 0.93 | 0.91 | 1381073 |
| 1730783700 | 0.915 | -0.01 | -1.08 | 0.915 | 0.925 | 0.91 | 566026 |
| 1730697300 | 0.925 | 0.01 | 1.09 | 0.92 | 0.925 | 0.915 | 1068290 |
| 1730438100 | 0.915 | 0.0125 | 1.39 | 0.895 | 0.92 | 0.88 | 3838836 |
| 1730351700 | 0.9025 | 0.0075 | 0.84 | 0.92 | 0.925 | 0.895 | 1151361 |
| 1730265300 | 0.895 | -0.055 | -5.79 | 0.95 | 0.96 | 0.895 | 3798995 |
| 1730178900 | 0.95 | -0.02 | -2.06 | 1 | 1.045 | 0.935 | 6204520 |
| 1730092500 | 0.97 | -0.02 | -2.02 | 0.98 | 0.985 | 0.96 | 1158713 |
| 1729833300 | 0.99 | 0.02 | 2.06 | 0.97 | 0.99 | 0.9525 | 2064403 |
| 1729746900 | 0.97 | 0 | 0.00 | 0.97 | 0.98 | 0.945 | 1705719 |
| 1729660500 | 0.97 | 0 | 0.00 | 0.965 | 0.9775 | 0.965 | 410317 |
| 1729574100 | 0.97 | -0.01 | -1.02 | 0.98 | 0.98 | 0.95 | 4380114 |
| 1729487700 | 0.98 | 0 | 0.00 | 0.98 | 0.985 | 0.96 | 963927 |
| 1729228500 | 0.98 | 0.005 | 0.51 | 0.965 | 0.98 | 0.945 | 1084369 |
| 1729142100 | 0.975 | 0.025 | 2.63 | 0.955 | 0.98 | 0.945 | 4086575 |
| 1729055700 | 0.95 | 0.015 | 1.60 | 0.925 | 0.965 | 0.92 | 1323678 |
| 1728969300 | 0.935 | 0.025 | 2.75 | 0.915 | 0.935 | 0.8975 | 2738784 |
| 1728882900 | 0.91 | 0.025 | 2.82 | 0.9 | 0.915 | 0.88 | 1617513 |
| 1728623700 | 0.885 | 0 | 0.00 | 0.885 | 0.895 | 0.845 | 1127431 |
| 1728537300 | 0.885 | 0.01 | 1.14 | 0.86 | 0.895 | 0.86 | 1772722 |
| 1728450900 | 0.875 | 0.035 | 4.17 | 0.85 | 0.875 | 0.845 | 847788 |
| 1728364500 | 0.84 | 0.015 | 1.82 | 0.83 | 0.845 | 0.8219999 | 576120 |
| 1728278100 | 0.825 | 0.0050001 | 0.61 | 0.8199999 | 0.835 | 0.8199999 | 447816 |
| 1728022500 | 0.8199999 | -0.03 | -3.53 | 0.855 | 0.86 | 0.8199999 | 542103 |
| 1727936100 | 0.85 | 0.02 | 2.41 | 0.81 | 0.855 | 0.81 | 1812423 |
| 1727849700 | 0.83 | 0.0100001 | 1.22 | 0.83 | 0.835 | 0.825 | 1058295 |
| 1727763300 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.825 | 0.8199999 | 617429 |
| 1727676900 | 0.8199999 | 0.0099999 | 1.23 | 0.81 | 0.835 | 0.81 | 2462547 |
| 1727417700 | 0.81 | 0.005 | 0.62 | 0.81 | 0.8149999 | 0.8 | 2605045 |
| 1727331300 | 0.805 | 0.005 | 0.63 | 0.81 | 0.81 | 0.8 | 4703328 |
| 1727244900 | 0.8 | -0.005 | -0.62 | 0.805 | 0.805 | 0.795 | 2729153 |
| 1727158500 | 0.805 | -0.04 | -4.73 | 0.84 | 0.845 | 0.805 | 3013040 |
| 1727072100 | 0.845 | -0.015 | -1.74 | 0.855 | 0.855 | 0.8199999 | 2148606 |
| 1726812900 | 0.86 | -0.0125 | -1.43 | 0.85 | 0.865 | 0.77 | 8693062 |
| 1726726500 | 0.8725 | 0.0225 | 2.65 | 0.84 | 0.88 | 0.84 | 645868 |
| 1726640100 | 0.85 | -0.015 | -1.73 | 0.875 | 0.885 | 0.84 | 1334893 |
| 1726553700 | 0.865 | 0 | 0.00 | 0.87 | 0.9 | 0.86 | 2975149 |
| 1726467300 | 0.865 | 0.015 | 1.76 | 0.86 | 0.88 | 0.855 | 635371 |
| 1726208100 | 0.85 | 0.015 | 1.80 | 0.85 | 0.855 | 0.845 | 269219 |
| 1726121700 | 0.835 | 0.03 | 3.73 | 0.825 | 0.85 | 0.8149999 | 773800 |
| 1726035300 | 0.805 | -0.015 | -1.83 | 0.8199999 | 0.835 | 0.8 | 646526 |
| 1725948900 | 0.8199999 | -0.015 | -1.80 | 0.85 | 0.85 | 0.8175 | 637662 |
| 1725862500 | 0.835 | -0.03 | -3.47 | 0.85 | 0.85 | 0.83 | 1410004 |
| 1725603300 | 0.865 | 0.03 | 3.59 | 0.845 | 0.88 | 0.84 | 1036729 |
| 1725516900 | 0.835 | 0.0150001 | 1.83 | 0.8199999 | 0.855 | 0.8199999 | 633984 |
| 1725430500 | 0.8199999 | -0.03 | -3.53 | 0.84 | 0.84 | 0.795 | 1185142 |
| 1725344100 | 0.85 | -0.0025 | -0.29 | 0.86 | 0.86 | 0.84 | 356038 |
| 1725257700 | 0.8525 | 0.0125 | 1.49 | 0.83 | 0.875 | 0.83 | 3714615 |
| 1724998500 | 0.84 | 0.01 | 1.20 | 0.84 | 0.84 | 0.825 | 822425 |
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
