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 | 0.025 | 1.22249388753 | 2.045 | 2.11 | 2.04 | 14223 | 2.06779165 | DE |
| 4 | -0.185 | -8.20399113082 | 2.255 | 2.265 | 1.944 | 19456 | 2.06582792 | DE |
| 12 | 0.45 | 27.7777777778 | 1.62 | 2.375 | 1.45 | 22052 | 1.96208782 | DE |
| 26 | 0.045 | 2.22222222222 | 2.025 | 2.375 | 1.45 | 18457 | 1.96733724 | DE |
| 52 | -0.35 | -14.4628099174 | 2.42 | 3.24 | 1.45 | 20632 | 2.22542629 | DE |
| 156 | -3.11 | -60.0386100386 | 5.18 | 5.57 | 1.45 | 18666 | 3.36790423 | DE |
| 260 | -1.83 | -46.9230769231 | 3.9 | 8.66 | 1.45 | 44058 | 5.40882964 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 2.07 | 0.03 | 1.47 | 2.06 | 2.075 | 2.045 | 21146 |
| 1739467800 | 2.04 | -0.01 | -0.24 | 2.05 | 2.05 | 2.04 | 7434 |
| 1739381400 | 2.045 | -0.02 | -0.73 | 2.055 | 2.06 | 2.045 | 13030 |
| 1739295000 | 2.06 | 0 | 0.24 | 2.055 | 2.06 | 2.045 | 15094 |
| 1739208600 | 2.055 | -0.03 | -1.44 | 2.07 | 2.08 | 2.05 | 8904 |
| 1738949400 | 2.085 | 0.02 | 0.72 | 2.045 | 2.11 | 2.045 | 25459 |
| 1738863000 | 2.07 | 0.03 | 1.72 | 2.035 | 2.105 | 2.035 | 29125 |
| 1738776600 | 2.035 | -0.01 | -0.49 | 2.05 | 2.05 | 2.035 | 25920 |
| 1738690200 | 2.045 | 0 | 0.25 | 2.0299999 | 2.05 | 2.0299999 | 23366 |
| 1738603800 | 2.04 | 0 | 0.00 | 2.035 | 2.04 | 2.025 | 19877 |
| 1738344600 | 2.04 | -0.01 | -0.24 | 2.0299999 | 2.045 | 2.025 | 17778 |
| 1738258200 | 2.045 | -0.01 | -0.24 | 2.04 | 2.05 | 2.0299999 | 20258 |
| 1738171800 | 2.05 | -0.06 | -2.84 | 2.11 | 2.11 | 2.04 | 21833 |
| 1738085400 | 2.11 | 0 | 0.00 | 2.13 | 2.16 | 2.11 | 9163 |
| 1737999000 | 2.11 | 0.07 | 3.69 | 2.06 | 2.15 | 2.0299999 | 20738 |
| 1737739800 | 2.035 | -0.07 | -3.10 | 2.1 | 2.105 | 1.944 | 69081 |
| 1737653400 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1737567000 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1737480600 | 2.1 | -0.05 | -2.33 | 2.16 | 2.16 | 2.1 | 11409 |
| 1737394200 | 2.15 | -0.11 | -4.87 | 2.265 | 2.265 | 2.1349999 | 19822 |
| 1737135000 | 2.2599999 | 0 | 0.22 | 2.255 | 2.2599999 | 2.25 | 5547 |
| 1737048600 | 2.255 | -0.07 | -2.80 | 2.32 | 2.32 | 2.25 | 28563 |
| 1736962200 | 2.32 | -0.01 | -0.43 | 2.325 | 2.335 | 2.32 | 4322 |
| 1736875800 | 2.33 | -0.03 | -1.27 | 2.35 | 2.35 | 2.32 | 11773 |
| 1736789400 | 2.36 | 0.01 | 0.64 | 2.36 | 2.36 | 2.33 | 11395 |
| 1736530200 | 2.345 | 0.02 | 0.64 | 2.335 | 2.35 | 2.33 | 4867 |
| 1736443800 | 2.33 | -0.01 | -0.43 | 2.355 | 2.355 | 2.315 | 9587 |
| 1736357400 | 2.34 | -0.02 | -0.64 | 2.36 | 2.37 | 2.33 | 19004 |
| 1736271000 | 2.355 | 0.04 | 1.95 | 2.32 | 2.37 | 2.31 | 18850 |
| 1736184600 | 2.31 | 0 | 0.22 | 2.37 | 2.37 | 2.31 | 38604 |
| 1735925400 | 2.305 | 0.02 | 0.66 | 2.32 | 2.34 | 2.3 | 15383 |
| 1735839000 | 2.29 | 0.09 | 4.09 | 2.2799999 | 2.375 | 2.215 | 34241 |
| 1735666200 | 2.2 | 0.05 | 2.33 | 2.18 | 2.2 | 2.16 | 16179 |
| 1735579800 | 2.15 | 0 | 0.00 | 2.175 | 2.18 | 2.14 | 23497 |
| 1735320600 | 2.15 | 0.02 | 0.94 | 2.15 | 2.17 | 2.1 | 28807 |
| 1735061400 | 2.13 | 0.05 | 2.40 | 2.07 | 2.18 | 2.07 | 33781 |
| 1734975000 | 2.08 | 0.14 | 7.11 | 1.998 | 2.12 | 1.998 | 67031 |
| 1734715800 | 1.942 | 0.01 | 0.31 | 1.93 | 1.97 | 1.91 | 15372 |
| 1734629400 | 1.936 | 0.09 | 4.65 | 1.87 | 1.97 | 1.81 | 45745 |
| 1734543000 | 1.85 | 0.23 | 14.48 | 1.62 | 1.884 | 1.62 | 63835 |
| 1734456600 | 1.616 | -0.05 | -3.23 | 1.67 | 1.67 | 1.612 | 15684 |
| 1734370200 | 1.67 | -0.04 | -2.45 | 1.716 | 1.72 | 1.67 | 8279 |
| 1734111000 | 1.712 | 0.01 | 0.71 | 1.726 | 1.742 | 1.708 | 3894 |
| 1734024600 | 1.7 | -0.05 | -2.86 | 1.75 | 1.77 | 1.7 | 13661 |
| 1733938200 | 1.75 | 0.07 | 4.17 | 1.74 | 1.77 | 1.738 | 17602 |
| 1733851800 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1733765400 | 1.68 | 0.03 | 1.57 | 1.7 | 1.72 | 1.68 | 18441 |
| 1733506200 | 1.654 | -0.02 | -1.43 | 1.68 | 1.68 | 1.654 | 4708 |
| 1733419800 | 1.678 | 0.01 | 0.48 | 1.672 | 1.684 | 1.662 | 3148 |
| 1733333400 | 1.67 | 0.02 | 1.21 | 1.652 | 1.698 | 1.61 | 13692 |
| 1733247000 | 1.65 | -0.01 | -0.60 | 1.75 | 1.75 | 1.61 | 18375 |
| 1733160600 | 1.66 | -0.07 | -3.94 | 1.746 | 1.746 | 1.55 | 23957 |
| 1732901400 | 1.728 | 0.04 | 2.49 | 1.706 | 1.762 | 1.688 | 27920 |
| 1732815000 | 1.686 | 0.19 | 12.40 | 1.59 | 1.72 | 1.59 | 28374 |
| 1732728600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1732642200 | 1.5 | -0.1 | -6.48 | 1.604 | 1.604 | 1.458 | 66826 |
| 1732555800 | 1.604 | -0.03 | -1.60 | 1.602 | 1.62 | 1.602 | 23356 |
| 1732296600 | 1.6299999 | 0.01 | 0.62 | 1.62 | 1.65 | 1.616 | 10582 |
| 1732210200 | 1.62 | -0.04 | -2.41 | 1.65 | 1.65 | 1.604 | 15188 |
| 1732123800 | 1.66 | -0.04 | -2.35 | 1.702 | 1.702 | 1.61 | 12629 |
| 1732037400 | 1.7 | -0.07 | -3.95 | 1.764 | 1.766 | 1.588 | 24209 |
| 1731951000 | 1.77 | -0 | -0.11 | 1.772 | 1.78 | 1.764 | 4486 |
| 1731691800 | 1.772 | -0.01 | -0.78 | 1.782 | 1.786 | 1.772 | 4217 |
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
