We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.068 | -3.36633663366 | 2.02 | 2.04 | 1.94 | 172698 | 2.00287061 | DE |
| 4 | -0.063 | -3.12655086849 | 2.015 | 2.08 | 1.928 | 197442 | 1.99363224 | DE |
| 12 | -0.093 | -4.54767726161 | 2.045 | 2.225 | 1.85 | 288431 | 2.00917604 | DE |
| 26 | -1.408 | -41.9047619048 | 3.36 | 3.44 | 1.798 | 528354 | 2.3128829 | DE |
| 52 | -0.058 | -2.8855721393 | 2.01 | 3.495 | 1.786 | 510720 | 2.56560474 | DE |
| 156 | 0.76 | 63.7583892617 | 1.192 | 3.495 | 0.661 | 277284 | 2.04392042 | DE |
| 260 | 0.318 | 19.4614443084 | 1.634 | 3.495 | 0.637 | 281614 | 1.68571197 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 2.005 | 0.02 | 0.96 | 1.956 | 2.005 | 1.94 | 184838 |
| 1734627300 | 1.986 | -0.02 | -0.95 | 1.97 | 1.994 | 1.97 | 95516 |
| 1734540900 | 2.005 | -0.01 | -0.25 | 2.0099999 | 2.015 | 1.948 | 314390 |
| 1734454500 | 2.0099999 | 0.01 | 0.50 | 2.02 | 2.02 | 1.994 | 131983 |
| 1734368100 | 2 | -0.05 | -2.20 | 2.02 | 2.04 | 2 | 136765 |
| 1734108900 | 2.045 | 0.01 | 0.49 | 2.035 | 2.06 | 2.0299999 | 93382 |
| 1734022500 | 2.035 | -0.01 | -0.25 | 2.04 | 2.06 | 2.02 | 163040 |
| 1733936100 | 2.04 | -0.02 | -0.97 | 2.08 | 2.08 | 2.0299999 | 187226 |
| 1733849700 | 2.06 | 0 | 0.24 | 2.055 | 2.08 | 2.05 | 142588 |
| 1733763300 | 2.055 | 0.07 | 3.27 | 1.984 | 2.06 | 1.984 | 514485 |
| 1733504100 | 1.99 | 0.01 | 0.71 | 1.97 | 2.0099999 | 1.954 | 269561 |
| 1733417700 | 1.976 | 0.03 | 1.44 | 1.968 | 1.978 | 1.934 | 162390 |
| 1733331300 | 1.948 | 0 | 0.00 | 1.94 | 1.962 | 1.932 | 182242 |
| 1733244900 | 1.948 | -0.02 | -1.02 | 1.974 | 1.98 | 1.932 | 209050 |
| 1733158500 | 1.968 | 0.01 | 0.41 | 1.94 | 1.97 | 1.928 | 166826 |
| 1732899300 | 1.96 | 0.02 | 0.82 | 1.95 | 1.962 | 1.932 | 105222 |
| 1732812900 | 1.944 | 0 | 0.21 | 1.974 | 1.976 | 1.938 | 334992 |
| 1732726500 | 1.94 | -0.01 | -0.51 | 1.94 | 1.954 | 1.928 | 251849 |
| 1732640100 | 1.95 | -0.02 | -1.22 | 2 | 2 | 1.942 | 152115 |
| 1732553700 | 1.974 | -0.02 | -0.80 | 2.015 | 2.015 | 1.95 | 150380 |
| 1732294500 | 1.99 | -0.01 | -0.30 | 1.99 | 1.99 | 1.94 | 204476 |
| 1732208100 | 1.996 | 0.03 | 1.53 | 1.964 | 2.005 | 1.942 | 225492 |
| 1732121700 | 1.966 | -0 | -0.10 | 1.986 | 2.005 | 1.954 | 331094 |
| 1732035300 | 1.968 | -0.04 | -1.85 | 2 | 2.015 | 1.948 | 242488 |
| 1731948900 | 2.005 | 0.01 | 0.35 | 2.0099999 | 2.045 | 1.996 | 263160 |
| 1731689700 | 1.998 | 0 | 0.00 | 2.015 | 2.015 | 1.992 | 110542 |
| 1731603300 | 1.998 | 0.06 | 2.88 | 1.962 | 2.005 | 1.96 | 212037 |
| 1731516900 | 1.942 | -0.03 | -1.32 | 1.968 | 1.97 | 1.916 | 212185 |
| 1731430500 | 1.968 | -0.07 | -3.29 | 2.035 | 2.035 | 1.968 | 160612 |
| 1731344100 | 2.035 | 0.05 | 2.36 | 1.97 | 2.055 | 1.97 | 309538 |
| 1731084900 | 1.988 | -0.02 | -0.85 | 2.02 | 2.02 | 1.954 | 175542 |
| 1730998500 | 2.005 | 0.01 | 0.35 | 2.005 | 2.035 | 1.992 | 229332 |
| 1730912100 | 1.998 | 0.04 | 1.83 | 1.954 | 2.0099999 | 1.954 | 263835 |
| 1730825700 | 1.962 | 0.04 | 1.98 | 1.936 | 1.974 | 1.924 | 251293 |
| 1730739300 | 1.924 | -0.02 | -1.03 | 1.968 | 1.968 | 1.918 | 258157 |
| 1730480100 | 1.944 | 0 | 0.00 | 1.92 | 1.964 | 1.92 | 132772 |
| 1730393700 | 1.944 | -0.06 | -3.04 | 1.97 | 1.976 | 1.85 | 513341 |
| 1730307300 | 2.005 | -0.07 | -3.37 | 2.06 | 2.06 | 2 | 1243303 |
| 1730220900 | 2.075 | -0.02 | -0.72 | 2.095 | 2.14 | 2.065 | 393844 |
| 1730134500 | 2.09 | -0.06 | -2.56 | 2.2 | 2.225 | 2.085 | 800790 |
| 1729871700 | 2.145 | 0.08 | 3.62 | 2.085 | 2.21 | 2.05 | 1028706 |
| 1729785300 | 2.07 | -0.05 | -2.13 | 2.12 | 2.125 | 2.07 | 388424 |
| 1729698900 | 2.115 | 0.03 | 1.44 | 2.09 | 2.145 | 2.08 | 555933 |
| 1729612500 | 2.085 | 0.02 | 1.21 | 2.08 | 2.09 | 2.035 | 226695 |
| 1729526100 | 2.06 | 0.04 | 2.23 | 2.05 | 2.08 | 2.0299999 | 326110 |
| 1729266900 | 2.015 | 0.03 | 1.36 | 2.005 | 2.035 | 1.98 | 370722 |
| 1729180500 | 1.988 | 0 | 0.10 | 1.986 | 2.015 | 1.97 | 221454 |
| 1729094100 | 1.986 | 0.01 | 0.61 | 1.994 | 1.996 | 1.966 | 135351 |
| 1729007700 | 1.974 | -0.03 | -1.55 | 2 | 2.005 | 1.954 | 325141 |
| 1728921300 | 2.005 | 0.04 | 2.19 | 1.97 | 2.025 | 1.946 | 399874 |
| 1728662100 | 1.962 | 0.02 | 1.03 | 1.948 | 1.962 | 1.922 | 175598 |
| 1728575700 | 1.942 | -0.02 | -1.12 | 1.968 | 1.976 | 1.936 | 172229 |
| 1728489300 | 1.964 | 0.02 | 0.92 | 1.93 | 1.97 | 1.93 | 153833 |
| 1728402900 | 1.946 | 0.01 | 0.31 | 1.934 | 1.97 | 1.916 | 296387 |
| 1728316500 | 1.94 | -0.04 | -1.92 | 1.992 | 1.992 | 1.932 | 272007 |
| 1728057300 | 1.978 | 0.03 | 1.44 | 1.94 | 1.998 | 1.94 | 190386 |
| 1727970900 | 1.95 | -0.01 | -0.71 | 1.976 | 2.05 | 1.934 | 431711 |
| 1727884500 | 1.964 | -0 | -0.10 | 2.005 | 2.005 | 1.954 | 192412 |
| 1727798100 | 1.966 | -0.03 | -1.60 | 1.992 | 2.015 | 1.964 | 427026 |
| 1727711700 | 1.998 | -0.04 | -2.06 | 2.045 | 2.045 | 1.944 | 533169 |
| 1727452500 | 2.04 | 0.02 | 0.99 | 2.04 | 2.06 | 2.025 | 299197 |
| 1727366100 | 2.02 | 0.1 | 5.32 | 1.93 | 2.02 | 1.912 | 762481 |
| 1727279700 | 1.918 | -0.02 | -1.03 | 1.918 | 1.936 | 1.908 | 107366 |
| 1727193300 | 1.938 | 0 | 0.10 | 1.956 | 1.968 | 1.91 | 271965 |
| 1727106900 | 1.936 | -0.01 | -0.51 | 1.934 | 1.944 | 1.908 | 200546 |
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
