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 | 0.105 | 4.1015625 | 2.56 | 2.69 | 2.5 | 4772846 | 2.57951817 | DE |
| 4 | 0.005 | 0.187969924812 | 2.66 | 2.76 | 2.5 | 5281192 | 2.63246853 | DE |
| 12 | -0.255 | -8.73287671233 | 2.92 | 3.07 | 2.5 | 5356674 | 2.79001031 | DE |
| 26 | -0.785 | -22.7536231884 | 3.45 | 3.56 | 2.5 | 5059318 | 2.99250139 | DE |
| 52 | -0.365 | -12.0462046205 | 3.03 | 35.205 | 2.5 | 4575242 | 3.19638861 | DE |
| 156 | 0.435 | 19.5067264574 | 2.23 | 35.205 | 2.04 | 4107713 | 2.94246254 | DE |
| 260 | 0.535 | 25.117370892 | 2.13 | 35.205 | 1.125 | 4237736 | 2.47285012 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732079700 | 2.62 | -0.04 | -1.50 | 2.65 | 2.66 | 2.605 | 4189106 |
| 1731993300 | 2.66 | 0.09 | 3.50 | 2.56 | 2.67 | 2.56 | 5758223 |
| 1731906900 | 2.57 | 0.05 | 1.98 | 2.5099999 | 2.59 | 2.5 | 4823009 |
| 1731647700 | 2.52 | 0.01 | 0.40 | 2.54 | 2.54 | 2.5 | 4508186 |
| 1731561300 | 2.5099999 | -0.04 | -1.57 | 2.56 | 2.58 | 2.5099999 | 4585705 |
| 1731474900 | 2.55 | 0.02 | 0.79 | 2.52 | 2.56 | 2.505 | 3290523 |
| 1731388500 | 2.5299999 | -0.04 | -1.56 | 2.57 | 2.575 | 2.5299999 | 3997605 |
| 1731302100 | 2.57 | -0.05 | -1.91 | 2.61 | 2.62 | 2.57 | 4814169 |
| 1731042900 | 2.62 | -0.02 | -0.76 | 2.66 | 2.67 | 2.615 | 2462749 |
| 1730956500 | 2.64 | 0.02 | 0.76 | 2.64 | 2.65 | 2.585 | 3876824 |
| 1730870100 | 2.62 | 0.01 | 0.38 | 2.61 | 2.63 | 2.595 | 4166455 |
| 1730783700 | 2.61 | -0.01 | -0.38 | 2.62 | 2.64 | 2.6 | 2766818 |
| 1730697300 | 2.62 | -0.03 | -1.13 | 2.66 | 2.66 | 2.615 | 5130558 |
| 1730438100 | 2.65 | 0 | 0.00 | 2.64 | 2.66 | 2.61 | 6830562 |
| 1730351700 | 2.65 | 0 | 0.00 | 2.69 | 2.69 | 2.65 | 8711953 |
| 1730265300 | 2.65 | -0.04 | -1.49 | 2.67 | 2.7 | 2.65 | 5269616 |
| 1730178900 | 2.69 | 0.01 | 0.37 | 2.68 | 2.71 | 2.66 | 8243058 |
| 1730092500 | 2.68 | -0.03 | -1.11 | 2.72 | 2.72 | 2.67 | 4508664 |
| 1729833300 | 2.71 | 0 | 0.00 | 2.7 | 2.72 | 2.68 | 4665963 |
| 1729746900 | 2.71 | 0.06 | 2.07 | 2.66 | 2.7599999 | 2.65 | 13024088 |
| 1729660500 | 2.6549999 | -0.01 | -0.19 | 2.67 | 2.7 | 2.65 | 7586477 |
| 1729574100 | 2.66 | -0.19 | -6.67 | 2.81 | 2.81 | 2.66 | 15331654 |
| 1729487700 | 2.85 | -0.03 | -1.04 | 2.88 | 2.9 | 2.84 | 7075645 |
| 1729228500 | 2.88 | -0.02 | -0.69 | 2.91 | 2.91 | 2.85 | 4850990 |
| 1729142100 | 2.9 | -0.01 | -0.34 | 2.93 | 2.93 | 2.88 | 4769720 |
| 1729055700 | 2.91 | -0.02 | -0.51 | 2.92 | 2.925 | 2.86 | 8060380 |
| 1728969300 | 2.925 | -0.03 | -0.85 | 2.94 | 2.96 | 2.9 | 3529423 |
| 1728882900 | 2.95 | -0.02 | -0.67 | 2.97 | 2.98 | 2.9 | 5107288 |
| 1728623700 | 2.97 | 0 | 0.00 | 2.96 | 2.98 | 2.95 | 4194251 |
| 1728537300 | 2.97 | 0.01 | 0.34 | 2.96 | 2.98 | 2.95 | 2081918 |
| 1728450900 | 2.96 | -0.04 | -1.33 | 3 | 3 | 2.93 | 4532028 |
| 1728364500 | 3 | -0.04 | -1.32 | 3.0299999 | 3.06 | 2.99 | 5616552 |
| 1728278100 | 3.04 | 0 | 0.16 | 3.05 | 3.07 | 3.02 | 2305297 |
| 1728022500 | 3.035 | 0.1 | 3.41 | 2.92 | 3.05 | 2.91 | 6168559 |
| 1727936100 | 2.935 | -0.02 | -0.51 | 2.96 | 2.97 | 2.92 | 2936473 |
| 1727849700 | 2.95 | 0.03 | 1.03 | 2.94 | 2.975 | 2.92 | 2877363 |
| 1727763300 | 2.92 | -0.01 | -0.34 | 2.94 | 2.96 | 2.9 | 3396556 |
| 1727676900 | 2.93 | 0.03 | 1.03 | 2.92 | 2.95 | 2.9049999 | 3796066 |
| 1727417700 | 2.9 | 0 | 0.17 | 2.87 | 2.915 | 2.87 | 2042981 |
| 1727331300 | 2.895 | 0.01 | 0.35 | 2.9 | 2.915 | 2.86 | 5470898 |
| 1727244900 | 2.8849999 | -0.03 | -0.86 | 2.94 | 2.95 | 2.88 | 7324880 |
| 1727158500 | 2.91 | 0.03 | 1.04 | 2.91 | 2.95 | 2.8849999 | 5572905 |
| 1727072100 | 2.88 | 0.01 | 0.35 | 2.85 | 2.89 | 2.85 | 4415818 |
| 1726812900 | 2.87 | 0.01 | 0.35 | 2.9 | 2.91 | 2.855 | 7688154 |
| 1726726500 | 2.86 | 0.01 | 0.35 | 2.87 | 2.87 | 2.84 | 6239967 |
| 1726640100 | 2.85 | 0 | 0.18 | 2.85 | 2.865 | 2.83 | 4804310 |
| 1726553700 | 2.845 | 0.02 | 0.53 | 2.86 | 2.87 | 2.82 | 4758482 |
| 1726467300 | 2.83 | -0.01 | -0.18 | 2.85 | 2.85 | 2.81 | 4116003 |
| 1726208100 | 2.835 | 0.02 | 0.53 | 2.88 | 2.88 | 2.815 | 3115930 |
| 1726121700 | 2.82 | 0.07 | 2.55 | 2.7799999 | 2.85 | 2.755 | 5640522 |
| 1726035300 | 2.75 | -0.03 | -1.08 | 2.77 | 2.77 | 2.74 | 4099489 |
| 1725948900 | 2.7799999 | 0.04 | 1.46 | 2.75 | 2.79 | 2.735 | 4235800 |
| 1725862500 | 2.74 | -0.12 | -4.20 | 2.74 | 2.765 | 2.725 | 3393102 |
| 1725603300 | 2.86 | -0.01 | -0.35 | 2.87 | 2.895 | 2.85 | 4600647 |
| 1725516900 | 2.87 | -0.01 | -0.35 | 2.87 | 2.89 | 2.815 | 6793167 |
| 1725430500 | 2.88 | -0.06 | -2.04 | 2.89 | 2.915 | 2.86 | 4417789 |
| 1725344100 | 2.94 | -0.02 | -0.68 | 2.96 | 2.97 | 2.91 | 4891376 |
| 1725257700 | 2.96 | 0.09 | 3.14 | 2.88 | 2.96 | 2.88 | 4203386 |
| 1724998500 | 2.87 | -0.02 | -0.69 | 2.9 | 2.945 | 2.85 | 17967399 |
| 1724912100 | 2.89 | -0.05 | -1.70 | 2.92 | 2.965 | 2.88 | 5766949 |
| 1724825700 | 2.94 | -0.04 | -1.34 | 2.92 | 2.99 | 2.9 | 8614591 |
| 1724739300 | 2.98 | -0.09 | -2.93 | 3.15 | 3.16 | 2.925 | 15970008 |
| 1724652900 | 3.07 | 0.01 | 0.33 | 3.1 | 3.14 | 3.04 | 5371374 |
| 1724393700 | 3.06 | -0.03 | -0.97 | 3.08 | 3.1 | 3.05 | 7537333 |
| 1724307300 | 3.09 | 0 | 0.00 | 3.11 | 3.14 | 3.09 | 3192207 |
| 1724220900 | 3.09 | 0 | 0.00 | 3.06 | 3.105 | 3.04 | 2835175 |
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
