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 | -0.057 | -14.9214659686 | 0.382 | 0.385 | 0.325 | 10295 | 0.35577273 | DE |
| 4 | -0.005 | -1.51515151515 | 0.33 | 0.422 | 0.325 | 17861 | 0.3722086 | DE |
| 12 | -0.042 | -11.4441416894 | 0.367 | 0.422 | 0.313 | 11017 | 0.36116776 | DE |
| 26 | 0.025 | 8.33333333333 | 0.3 | 0.422 | 0.255 | 15827 | 0.34148899 | DE |
| 52 | -0.116 | -26.3038548753 | 0.441 | 0.52 | 0.253 | 20002 | 0.37150015 | DE |
| 156 | -0.635 | -66.1458333333 | 0.96 | 1.22 | 0.1805 | 36009 | 0.49127518 | DE |
| 260 | -0.633 | -66.0751565762 | 0.958 | 2.09 | 0.1805 | 36612 | 0.75228834 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 0.355 | -0.005 | -1.39 | 0.359 | 0.359 | 0.355 | 1001 |
| 1732815000 | 0.36 | 0.0140001 | 4.05 | 0.3459999 | 0.36 | 0.34 | 11376 |
| 1732728600 | 0.3459999 | 0.002 | 0.58 | 0.3439999 | 0.3459999 | 0.34 | 319 |
| 1732642200 | 0.3439999 | -0.014 | -3.91 | 0.358 | 0.36 | 0.34 | 7962 |
| 1732555800 | 0.358 | -0.027 | -7.01 | 0.382 | 0.385 | 0.358 | 20841 |
| 1732296600 | 0.385 | 0.022 | 6.06 | 0.364 | 0.385 | 0.353 | 13842 |
| 1732210200 | 0.363 | 0.004 | 1.11 | 0.358 | 0.363 | 0.358 | 1289 |
| 1732123800 | 0.359 | -0.007 | -1.91 | 0.366 | 0.366 | 0.359 | 8027 |
| 1732037400 | 0.366 | 0.008 | 2.23 | 0.358 | 0.375 | 0.353 | 13301 |
| 1731951000 | 0.358 | -0.016 | -4.28 | 0.374 | 0.377 | 0.358 | 7368 |
| 1731691800 | 0.374 | -0.001 | -0.27 | 0.373 | 0.374 | 0.367 | 4944 |
| 1731605400 | 0.375 | -0.009 | -2.34 | 0.385 | 0.387 | 0.356 | 59520 |
| 1731519000 | 0.384 | 0 | 0.00 | 0.384 | 0.384 | 0.384 | 0 |
| 1731432600 | 0.384 | 0 | 0.00 | 0.384 | 0.384 | 0.384 | 0 |
| 1731346200 | 0.384 | 0.019 | 5.21 | 0.372 | 0.384 | 0.364 | 15600 |
| 1731087000 | 0.365 | -0.006 | -1.62 | 0.371 | 0.372 | 0.364 | 3835 |
| 1731000600 | 0.371 | -0.007 | -1.85 | 0.371 | 0.379 | 0.358 | 25863 |
| 1730914200 | 0.378 | 0.008 | 2.16 | 0.38 | 0.422 | 0.371 | 75176 |
| 1730827800 | 0.37 | 0.018 | 5.11 | 0.353 | 0.374 | 0.353 | 11851 |
| 1730741400 | 0.352 | 0.019 | 5.71 | 0.33 | 0.352 | 0.329 | 8666 |
| 1730482200 | 0.333 | 0.003 | 0.91 | 0.33 | 0.333 | 0.33 | 501 |
| 1730395800 | 0.33 | 0.005 | 1.54 | 0.319 | 0.33 | 0.319 | 8346 |
| 1730309400 | 0.325 | -0.013 | -3.85 | 0.338 | 0.34 | 0.325 | 7171 |
| 1730223000 | 0.338 | 0.025 | 7.99 | 0.313 | 0.338 | 0.313 | 9011 |
| 1730136600 | 0.313 | -0.027 | -7.94 | 0.34 | 0.34 | 0.313 | 5505 |
| 1729873800 | 0.34 | 0.002 | 0.59 | 0.339 | 0.34 | 0.333 | 4354 |
| 1729787400 | 0.338 | 0.009 | 2.74 | 0.33 | 0.338 | 0.33 | 3002 |
| 1729701000 | 0.329 | -0.001 | -0.30 | 0.33 | 0.338 | 0.329 | 2002 |
| 1729614600 | 0.33 | 0.002 | 0.61 | 0.328 | 0.33 | 0.328 | 2 |
| 1729528200 | 0.328 | 0.004 | 1.23 | 0.326 | 0.328 | 0.322 | 5471 |
| 1729269000 | 0.324 | -0.003 | -0.92 | 0.328 | 0.338 | 0.324 | 9025 |
| 1729182600 | 0.327 | -0.004 | -1.21 | 0.329 | 0.331 | 0.327 | 7395 |
| 1729096200 | 0.331 | 0 | 0.00 | 0.331 | 0.331 | 0.331 | 0 |
| 1729009800 | 0.331 | -0.016 | -4.61 | 0.3469999 | 0.349 | 0.323 | 7965 |
| 1728923400 | 0.3469999 | 0.0069999 | 2.06 | 0.342 | 0.3469999 | 0.341 | 2002 |
| 1728664200 | 0.34 | 0.01 | 3.03 | 0.335 | 0.34 | 0.335 | 3812 |
| 1728577800 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1728491400 | 0.33 | -0.011 | -3.23 | 0.341 | 0.341 | 0.316 | 22263 |
| 1728405000 | 0.341 | -0.015 | -4.21 | 0.357 | 0.367 | 0.341 | 16452 |
| 1728318600 | 0.356 | -0.011 | -3.00 | 0.371 | 0.371 | 0.356 | 7310 |
| 1728059400 | 0.367 | 0.007 | 1.94 | 0.353 | 0.367 | 0.353 | 832 |
| 1727973000 | 0.36 | -0.001 | -0.28 | 0.361 | 0.385 | 0.36 | 3485 |
| 1727886600 | 0.361 | -0.011 | -2.96 | 0.386 | 0.386 | 0.361 | 18713 |
| 1727800200 | 0.372 | 0.002 | 0.54 | 0.37 | 0.387 | 0.37 | 14343 |
| 1727713800 | 0.37 | 0.0240001 | 6.94 | 0.37 | 0.37 | 0.3469999 | 30779 |
| 1727454600 | 0.3459999 | 0.0249999 | 7.79 | 0.321 | 0.361 | 0.321 | 10376 |
| 1727368200 | 0.321 | -0.049 | -13.24 | 0.37 | 0.37 | 0.32 | 32293 |
| 1727281800 | 0.37 | 0.001 | 0.27 | 0.37 | 0.37 | 0.366 | 4630 |
| 1727195400 | 0.369 | -0.004 | -1.07 | 0.373 | 0.375 | 0.369 | 2950 |
| 1727109000 | 0.373 | 0.005 | 1.36 | 0.373 | 0.373 | 0.37 | 1752 |
| 1726849800 | 0.368 | -0.002 | -0.54 | 0.37 | 0.37 | 0.368 | 4556 |
| 1726763400 | 0.37 | -0.013 | -3.39 | 0.383 | 0.383 | 0.37 | 11083 |
| 1726677000 | 0.383 | 0.003 | 0.79 | 0.388 | 0.388 | 0.378 | 8051 |
| 1726590600 | 0.38 | 0 | 0.00 | 0.378 | 0.38 | 0.375 | 4151 |
| 1726504200 | 0.38 | 0.01 | 2.70 | 0.369 | 0.38 | 0.368 | 5725 |
| 1726245000 | 0.37 | 0.015 | 4.23 | 0.356 | 0.37 | 0.356 | 16001 |
| 1726158600 | 0.355 | -0.009 | -2.47 | 0.363 | 0.363 | 0.355 | 4915 |
| 1726072200 | 0.364 | 0 | 0.00 | 0.364 | 0.364 | 0.364 | 1 |
| 1725985800 | 0.364 | -0.003 | -0.82 | 0.368 | 0.369 | 0.364 | 3220 |
| 1725899400 | 0.367 | -0.003 | -0.81 | 0.367 | 0.367 | 0.367 | 11 |
| 1725640200 | 0.37 | 0.002 | 0.54 | 0.37 | 0.37 | 0.359 | 6166 |
| 1725553800 | 0.368 | -0.001 | -0.27 | 0.368 | 0.37 | 0.368 | 1348 |
| 1725467400 | 0.369 | -0.001 | -0.27 | 0.373 | 0.375 | 0.369 | 1756 |
| 1725381000 | 0.37 | 0.004 | 1.09 | 0.366 | 0.37 | 0.364 | 5147 |
| 1725294600 | 0.366 | -0.002 | -0.54 | 0.368 | 0.371 | 0.366 | 1935 |
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
