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 | 0.003 | 0.374064837905 | 0.802 | 0.868 | 0.773 | 162038 | 0.82595871 | DE |
| 4 | -0.118 | -12.7843986999 | 0.923 | 0.923 | 0.735 | 172728 | 0.83288493 | DE |
| 12 | -0.249 | -23.624288425 | 1.054 | 1.25 | 0.735 | 169089 | 0.96813046 | DE |
| 26 | 0.115 | 16.6666666667 | 0.69 | 1.296 | 0.653 | 257174 | 1.00531507 | DE |
| 52 | -0.005 | -0.617283950617 | 0.81 | 1.296 | 0.535 | 239204 | 0.91240841 | DE |
| 156 | -3.145 | -79.6202531646 | 3.95 | 7.5 | 0.535 | 124751 | 1.59553221 | DE |
| 260 | -5.855 | -87.9129129129 | 6.66 | 7.5 | 0.535 | 77185 | 1.82682964 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783441800 | 0.805 | -0.015 | -1.83 | 0.826 | 0.826 | 0.773 | 182946 |
| 1783355400 | 0.8199999 | -0.03 | -3.53 | 0.856 | 0.856 | 0.8129999 | 119950 |
| 1783096200 | 0.85 | 0.06 | 7.59 | 0.836 | 0.868 | 0.83 | 258287 |
| 1783009800 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1782923400 | 0.79 | -0.014 | -1.74 | 0.802 | 0.804 | 0.773 | 152943 |
| 1782837000 | 0.804 | 0.004 | 0.50 | 0.812 | 0.84 | 0.804 | 179774 |
| 1782750600 | 0.8 | -0.003 | -0.37 | 0.74 | 0.8159999 | 0.738 | 502901 |
| 1782491400 | 0.803 | 0 | 0.00 | 0.803 | 0.803 | 0.803 | 0 |
| 1782405000 | 0.803 | -0.047 | -5.53 | 0.842 | 0.846 | 0.803 | 161237 |
| 1782318600 | 0.85 | -0.022 | -2.52 | 0.868 | 0.869 | 0.8199999 | 211583 |
| 1782232200 | 0.872 | 0.014 | 1.63 | 0.847 | 0.893 | 0.831 | 133369 |
| 1782145800 | 0.858 | -0.029 | -3.27 | 0.876 | 0.899 | 0.848 | 188435 |
| 1781886600 | 0.887 | 0 | 0.00 | 0.887 | 0.887 | 0.887 | 0 |
| 1781800200 | 0.887 | 0 | 0.00 | 0.887 | 0.887 | 0.887 | 0 |
| 1781713800 | 0.887 | 0.006 | 0.68 | 0.888 | 0.889 | 0.882 | 47545 |
| 1781627400 | 0.881 | 0.003 | 0.34 | 0.882 | 0.889 | 0.875 | 85476 |
| 1781541000 | 0.878 | -0.013 | -1.46 | 0.895 | 0.905 | 0.866 | 131179 |
| 1781281800 | 0.891 | 0.005 | 0.56 | 0.9 | 0.9 | 0.874 | 113830 |
| 1781195400 | 0.886 | -0.004 | -0.45 | 0.87 | 0.906 | 0.87 | 81705 |
| 1781109000 | 0.89 | -0.035 | -3.78 | 0.9 | 0.91 | 0.858 | 111334 |
| 1781022600 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
| 1780936200 | 0.925 | -0.075 | -7.50 | 0.96 | 0.966 | 0.89 | 537940 |
| 1780677000 | 1 | -0.058 | -5.48 | 1.066 | 1.072 | 1 | 167967 |
| 1780590600 | 1.058 | -0.06 | -5.03 | 1.114 | 1.12 | 1.052 | 204604 |
| 1780504200 | 1.114 | 0.01 | 1.27 | 1.102 | 1.156 | 1.1 | 143629 |
| 1780417800 | 1.1 | -0.04 | -3.51 | 1.1399999 | 1.1399999 | 1.1 | 77638 |
| 1780331400 | 1.1399999 | -0.01 | -1.21 | 1.156 | 1.188 | 1.104 | 166249 |
| 1780072200 | 1.154 | -0.03 | -2.20 | 1.164 | 1.206 | 1.154 | 248921 |
| 1779985800 | 1.18 | 0.11 | 10.28 | 1.1399999 | 1.25 | 1.11 | 559697 |
| 1779899400 | 1.07 | -0.01 | -0.74 | 1.078 | 1.08 | 1.052 | 47430 |
| 1779813000 | 1.078 | -0.03 | -2.53 | 1.1 | 1.1 | 1.074 | 98471 |
| 1779726600 | 1.106 | 0.06 | 5.74 | 1.066 | 1.106 | 1.022 | 267479 |
| 1779467400 | 1.046 | 0.02 | 2.15 | 1.03 | 1.046 | 1.01 | 57203 |
| 1779381000 | 1.024 | -0.03 | -2.48 | 1.056 | 1.068 | 1 | 181536 |
| 1779294600 | 1.05 | -0.03 | -2.78 | 1.08 | 1.08 | 1.04 | 140654 |
| 1779208200 | 1.08 | -0.01 | -1.10 | 1.108 | 1.1259999 | 1.06 | 134348 |
| 1779121800 | 1.092 | -0.01 | -0.91 | 1.09 | 1.12 | 1.05 | 146658 |
| 1778862600 | 1.102 | -0.11 | -9.08 | 1.24 | 1.24 | 1.092 | 358547 |
| 1778776200 | 1.212 | 0.02 | 1.85 | 1.2 | 1.27 | 1.1399999 | 924890 |
| 1778689800 | 1.19 | 0.15 | 14.42 | 1.044 | 1.214 | 1.042 | 624818 |
| 1778603400 | 1.04 | 0.11 | 11.83 | 0.968 | 1.052 | 0.95 | 344739 |
| 1778517000 | 0.93 | -0.015 | -1.59 | 0.942 | 0.944 | 0.924 | 75068 |
| 1778257800 | 0.945 | -0.009 | -0.94 | 0.958 | 0.958 | 0.937 | 18171 |
| 1778171400 | 0.954 | 0.014 | 1.49 | 0.94 | 0.965 | 0.94 | 44410 |
| 1778085000 | 0.94 | 0.01 | 1.08 | 0.921 | 0.947 | 0.917 | 84138 |
| 1777998600 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1777912200 | 0.93 | 0.004 | 0.43 | 0.93 | 0.947 | 0.93 | 66768 |
| 1777566600 | 0.926 | -0.005 | -0.54 | 0.92 | 0.935 | 0.914 | 74943 |
| 1777480200 | 0.931 | -0.041 | -4.22 | 0.96 | 0.97 | 0.925 | 200169 |
| 1777393800 | 0.972 | 0 | 0.00 | 0.972 | 0.972 | 0.972 | 0 |
| 1777307400 | 0.972 | -0.038 | -3.76 | 1.014 | 1.014 | 0.96 | 229187 |
| 1777048200 | 1.01 | 0.01 | 1.00 | 1.02 | 1.048 | 0.988 | 102180 |
| 1776961800 | 1 | -0.012 | -1.19 | 1.008 | 1.028 | 0.989 | 131392 |
| 1776875400 | 1.012 | 0 | 0.20 | 1.02 | 1.034 | 1 | 124060 |
| 1776789000 | 1.01 | -0 | -0.20 | 1.02 | 1.05 | 1.002 | 108532 |
| 1776702600 | 1.012 | -0.01 | -0.98 | 1.018 | 1.03 | 0.99 | 137940 |
| 1776443400 | 1.022 | -0.06 | -5.89 | 1.052 | 1.1279999 | 1 | 383836 |
| 1776357000 | 1.086 | 0.01 | 0.56 | 1.088 | 1.088 | 1.05 | 161194 |
| 1776270600 | 1.08 | 0.01 | 1.31 | 1.068 | 1.09 | 1.06 | 131833 |
| 1776184200 | 1.066 | 0.01 | 0.95 | 1.054 | 1.08 | 1.044 | 106995 |
| 1776097800 | 1.056 | 0.07 | 6.67 | 1.04 | 1.08 | 1.024 | 103397 |
| 1775838600 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1775752200 | 0.99 | -0.001 | -0.10 | 1.018 | 1.02 | 0.99 | 106912 |
| 1775665800 | 0.991 | 0 | 0.00 | 0.991 | 0.991 | 0.991 | 0 |
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
