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 | -0.012 | -1.31578947368 | 0.912 | 0.928 | 0.84 | 2492 | 0.9137172 | DE |
| 4 | -0.02 | -2.17391304348 | 0.92 | 0.96 | 0.84 | 3015 | 0.91837079 | DE |
| 12 | 0.108 | 13.6363636364 | 0.792 | 1 | 0.782 | 4438 | 0.91452404 | DE |
| 26 | -0.056 | -5.85774058577 | 0.956 | 1.145 | 0.76 | 11974 | 0.94316065 | DE |
| 52 | -0.675 | -42.8571428571 | 1.575 | 1.59 | 0.76 | 12942 | 1.08087707 | DE |
| 156 | -2.68 | -74.8603351955 | 3.58 | 4.02 | 0.76 | 12698 | 1.87075276 | DE |
| 260 | -6.1 | -87.1428571429 | 7 | 7 | 0.76 | 11580 | 2.60921056 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1782316500 | 0.9 | -0.028 | -3.02 | 0.872 | 0.9 | 0.872 | 3020 |
| 1782230100 | 0.928 | 0.018 | 1.98 | 0.87 | 0.928 | 0.87 | 2540 |
| 1782143700 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 100 |
| 1781884500 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1781798100 | 0.91 | -0.002 | -0.22 | 0.876 | 0.91 | 0.84 | 9521 |
| 1781711700 | 0.912 | 0.002 | 0.22 | 0.912 | 0.912 | 0.912 | 300 |
| 1781625300 | 0.91 | 0.03 | 3.41 | 0.91 | 0.91 | 0.87 | 2260 |
| 1781538900 | 0.88 | -0.002 | -0.23 | 0.918 | 0.918 | 0.88 | 3593 |
| 1781279700 | 0.882 | -0.038 | -4.13 | 0.88 | 0.882 | 0.844 | 3019 |
| 1781193300 | 0.92 | 0.044 | 5.02 | 0.91 | 0.92 | 0.884 | 8060 |
| 1781106900 | 0.876 | -0.084 | -8.75 | 0.93 | 0.93 | 0.876 | 4139 |
| 1781020500 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1780934100 | 0.96 | 0.01 | 1.05 | 0.96 | 0.96 | 0.96 | 1500 |
| 1780674900 | 0.95 | 0.036 | 3.94 | 0.912 | 0.95 | 0.912 | 6502 |
| 1780588500 | 0.914 | -0.022 | -2.35 | 0.892 | 0.924 | 0.882 | 870 |
| 1780502100 | 0.936 | 0.016 | 1.74 | 0.9 | 0.94 | 0.9 | 5277 |
| 1780415700 | 0.92 | -0.01 | -1.08 | 0.9 | 0.92 | 0.9 | 2930 |
| 1780329300 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 1 |
| 1780070100 | 0.93 | -0.01 | -1.06 | 0.902 | 0.93 | 0.902 | 301 |
| 1779983700 | 0.94 | 0.01 | 1.08 | 0.904 | 0.94 | 0.904 | 1201 |
| 1779897300 | 0.93 | 0 | 0.00 | 0.92 | 0.93 | 0.89 | 8189 |
| 1779810900 | 0.93 | -0.02 | -2.11 | 0.914 | 0.93 | 0.912 | 4779 |
| 1779724500 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1779465300 | 0.95 | 0.034 | 3.71 | 0.95 | 0.95 | 0.916 | 1087 |
| 1779378900 | 0.916 | -0.064 | -6.53 | 0.928 | 0.994 | 0.916 | 4230 |
| 1779292500 | 0.98 | 0.002 | 0.20 | 0.98 | 0.98 | 0.98 | 20 |
| 1779206100 | 0.978 | 0.008 | 0.82 | 0.978 | 0.978 | 0.978 | 1000 |
| 1779119700 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1778860500 | 0.97 | -0.024 | -2.41 | 0.922 | 0.97 | 0.922 | 4390 |
| 1778774100 | 0.994 | 0.054 | 5.74 | 0.944 | 0.994 | 0.944 | 80 |
| 1778687700 | 0.94 | -0.02 | -2.08 | 0.92 | 0.94 | 0.918 | 2020 |
| 1778601300 | 0.96 | -0.028 | -2.83 | 0.936 | 0.964 | 0.93 | 3521 |
| 1778514900 | 0.988 | 0.006 | 0.61 | 0.97 | 0.988 | 0.948 | 2216 |
| 1778255700 | 0.982 | -0.018 | -1.80 | 0.95 | 0.988 | 0.95 | 4739 |
| 1778169300 | 1 | 0 | 0.00 | 0.95 | 1 | 0.95 | 430 |
| 1778082900 | 1 | 0.008 | 0.81 | 0.978 | 1 | 0.944 | 10611 |
| 1777996500 | 0.992 | 0 | 0.00 | 0.992 | 0.992 | 0.992 | 0 |
| 1777910100 | 0.992 | -0.008 | -0.80 | 1 | 1 | 0.96 | 6210 |
| 1777564500 | 1 | 0.02 | 2.04 | 0.968 | 1 | 0.954 | 7820 |
| 1777478100 | 0.98 | 0.03 | 3.16 | 0.94 | 0.98 | 0.94 | 7322 |
| 1777391700 | 0.95 | 0.032 | 3.49 | 0.908 | 0.958 | 0.908 | 13000 |
| 1777305300 | 0.918 | 0 | 0.00 | 0.918 | 0.918 | 0.918 | 0 |
| 1777046100 | 0.918 | 0 | 0.00 | 0.918 | 0.918 | 0.918 | 0 |
| 1776959700 | 0.918 | 0.01 | 1.10 | 0.898 | 0.918 | 0.89 | 6710 |
| 1776873300 | 0.908 | 0.008 | 0.89 | 0.884 | 0.922 | 0.872 | 12649 |
| 1776786900 | 0.9 | 0.004 | 0.45 | 0.864 | 0.9 | 0.864 | 8940 |
| 1776700500 | 0.896 | -0.004 | -0.44 | 0.856 | 0.896 | 0.854 | 3739 |
| 1776441300 | 0.9 | 0 | 0.00 | 0.878 | 0.9 | 0.878 | 4537 |
| 1776354900 | 0.9 | 0 | 0.00 | 0.938 | 0.938 | 0.898 | 1851 |
| 1776268500 | 0.9 | 0.06 | 7.14 | 0.826 | 0.9 | 0.826 | 16002 |
| 1776182100 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1776095700 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1775836500 | 0.84 | 0.04 | 5.00 | 0.8 | 0.84 | 0.798 | 23067 |
| 1775750100 | 0.8 | 0 | 0.00 | 0.786 | 0.8 | 0.784 | 7789 |
| 1775663700 | 0.8 | -0.024 | -2.91 | 0.83 | 0.83 | 0.786 | 6341 |
| 1775577300 | 0.824 | -0.006 | -0.72 | 0.796 | 0.828 | 0.796 | 534 |
| 1775145300 | 0.83 | 0.0100001 | 1.22 | 0.786 | 0.83 | 0.786 | 3265 |
| 1775058900 | 0.8199999 | -0.006 | -0.73 | 0.792 | 0.8199999 | 0.782 | 1570 |
| 1774972500 | 0.826 | -0.016 | -1.90 | 0.794 | 0.826 | 0.794 | 1208 |
| 1774886100 | 0.842 | 0.002 | 0.24 | 0.83 | 0.842 | 0.8199999 | 3202 |
| 1774630500 | 0.84 | -0.014 | -1.64 | 0.842 | 0.858 | 0.76 | 42030 |
| 1774544100 | 0.854 | -0.022 | -2.51 | 0.854 | 0.868 | 0.854 | 510 |
| 1774457700 | 0.876 | 0 | 0.00 | 0.854 | 0.876 | 0.85 | 1086 |
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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
