We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.065 | -2.76008492569 | 2.355 | 2.355 | 2.285 | 527315 | 2.31294427 | DE |
| 4 | -0.025 | -1.07991360691 | 2.315 | 2.385 | 2.285 | 735391 | 2.32846448 | DE |
| 12 | 0.075 | 3.38600451467 | 2.215 | 2.5 | 2.17 | 1069044 | 2.33944398 | DE |
| 26 | -0.02 | -0.865800865801 | 2.31 | 2.5 | 2.115 | 1077813 | 2.28437857 | DE |
| 52 | -0.225 | -8.94632206759 | 2.515 | 2.57 | 2.115 | 892956 | 2.34537448 | DE |
| 156 | -0.05 | -2.13675213675 | 2.34 | 3.06 | 2.115 | 798039 | 2.51253892 | DE |
| 260 | -0.115 | -4.7817047817 | 2.405 | 3.06 | 1.894 | 789268 | 2.48631054 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719505800 | 2.285 | -0.03 | -1.30 | 2.3 | 2.305 | 2.285 | 720801 |
| 1719419400 | 2.315 | -0.02 | -0.64 | 2.32 | 2.33 | 2.3 | 746618 |
| 1719333000 | 2.33 | 0 | 0.22 | 2.325 | 2.335 | 2.325 | 364346 |
| 1719246600 | 2.325 | -0.01 | -0.21 | 2.345 | 2.345 | 2.325 | 266688 |
| 1718987400 | 2.33 | -0.02 | -0.85 | 2.355 | 2.355 | 2.33 | 538124 |
| 1718901000 | 2.35 | -0.01 | -0.21 | 2.355 | 2.355 | 2.335 | 391796 |
| 1718814600 | 2.355 | 0.01 | 0.43 | 2.345 | 2.355 | 2.335 | 232724 |
| 1718728200 | 2.345 | 0.03 | 1.08 | 2.325 | 2.345 | 2.325 | 461049 |
| 1718641800 | 2.32 | -0.02 | -0.64 | 2.335 | 2.335 | 2.32 | 464030 |
| 1718382600 | 2.335 | -0.01 | -0.21 | 2.34 | 2.34 | 2.325 | 650447 |
| 1718296200 | 2.34 | 0.01 | 0.43 | 2.34 | 2.34 | 2.325 | 741193 |
| 1718209800 | 2.33 | -0.01 | -0.43 | 2.34 | 2.355 | 2.33 | 730366 |
| 1718123400 | 2.34 | -0.03 | -1.27 | 2.3849999 | 2.3849999 | 2.325 | 698660 |
| 1718037000 | 2.37 | 0 | 0.00 | 2.37 | 2.37 | 2.37 | 0 |
| 1717777800 | 2.37 | 0.05 | 2.16 | 2.335 | 2.38 | 2.33 | 1878816 |
| 1717691400 | 2.32 | 0 | 0.22 | 2.32 | 2.325 | 2.3 | 835987 |
| 1717605000 | 2.315 | -0.03 | -1.07 | 2.34 | 2.34 | 2.3 | 1040925 |
| 1717518600 | 2.34 | 0.02 | 1.08 | 2.315 | 2.34 | 2.315 | 761521 |
| 1717432200 | 2.315 | 0.02 | 0.87 | 2.3 | 2.33 | 2.3 | 841570 |
| 1717173000 | 2.295 | -0.02 | -0.65 | 2.315 | 2.315 | 2.285 | 1606772 |
| 1717086600 | 2.31 | 0.01 | 0.43 | 2.305 | 2.32 | 2.3 | 632365 |
| 1717000200 | 2.3 | -0.16 | -6.50 | 2.365 | 2.37 | 2.3 | 2972419 |
| 1716913800 | 2.46 | 0 | 0.20 | 2.445 | 2.465 | 2.445 | 2189240 |
| 1716827400 | 2.455 | 0.02 | 1.03 | 2.425 | 2.455 | 2.425 | 705690 |
| 1716568200 | 2.43 | -0.02 | -0.82 | 2.45 | 2.455 | 2.42 | 1055750 |
| 1716481800 | 2.45 | -0.04 | -1.41 | 2.48 | 2.48 | 2.45 | 1224840 |
| 1716395400 | 2.485 | -0.01 | -0.40 | 2.485 | 2.485 | 2.465 | 737170 |
| 1716309000 | 2.495 | 0.02 | 0.60 | 2.47 | 2.495 | 2.455 | 1695956 |
| 1716222600 | 2.48 | 0.04 | 1.43 | 2.45 | 2.48 | 2.45 | 901816 |
| 1715963400 | 2.445 | -0.01 | -0.20 | 2.455 | 2.47 | 2.44 | 822934 |
| 1715877000 | 2.45 | -0.05 | -1.80 | 2.485 | 2.5 | 2.45 | 2043254 |
| 1715790600 | 2.495 | 0.09 | 3.74 | 2.42 | 2.495 | 2.415 | 4202269 |
| 1715704200 | 2.4049999 | 0.02 | 1.05 | 2.3849999 | 2.42 | 2.38 | 1596240 |
| 1715617800 | 2.38 | 0.04 | 1.93 | 2.33 | 2.395 | 2.33 | 1869031 |
| 1715358600 | 2.335 | -0.04 | -1.68 | 2.31 | 2.34 | 2.245 | 2949127 |
| 1715272200 | 2.375 | 0.04 | 1.50 | 2.325 | 2.375 | 2.32 | 1539926 |
| 1715185800 | 2.34 | 0.07 | 2.86 | 2.29 | 2.35 | 2.285 | 2833267 |
| 1715099400 | 2.275 | 0 | 0.00 | 2.275 | 2.285 | 2.265 | 1007610 |
| 1715013000 | 2.275 | -0.02 | -0.87 | 2.295 | 2.3 | 2.275 | 794771 |
| 1714753800 | 2.295 | 0.02 | 1.10 | 2.27 | 2.32 | 2.27 | 1018765 |
| 1714667400 | 2.27 | 0 | 0.22 | 2.255 | 2.2799999 | 2.255 | 909781 |
| 1714494600 | 2.265 | 0 | 0.00 | 2.2599999 | 2.275 | 2.2599999 | 798762 |
| 1714408200 | 2.265 | 0.03 | 1.34 | 2.24 | 2.27 | 2.24 | 802200 |
| 1714149000 | 2.235 | 0.01 | 0.45 | 2.225 | 2.24 | 2.22 | 530632 |
| 1714062600 | 2.225 | -0.02 | -0.67 | 2.24 | 2.24 | 2.215 | 476564 |
| 1713976200 | 2.24 | 0 | 0.00 | 2.245 | 2.245 | 2.225 | 618351 |
| 1713889800 | 2.24 | 0 | 0.00 | 2.235 | 2.25 | 2.23 | 1281637 |
| 1713803400 | 2.24 | 0.02 | 0.90 | 2.22 | 2.24 | 2.21 | 678867 |
| 1713544200 | 2.22 | 0.02 | 0.91 | 2.205 | 2.22 | 2.195 | 1244362 |
| 1713457800 | 2.2 | 0 | 0.00 | 2.205 | 2.21 | 2.195 | 494460 |
| 1713371400 | 2.2 | 0.01 | 0.46 | 2.19 | 2.2 | 2.17 | 534651 |
| 1713285000 | 2.19 | -0.01 | -0.45 | 2.2 | 2.205 | 2.185 | 724347 |
| 1713198600 | 2.2 | -0.02 | -0.90 | 2.22 | 2.22 | 2.2 | 560963 |
| 1712939400 | 2.22 | 0.01 | 0.23 | 2.21 | 2.23 | 2.205 | 1206493 |
| 1712853000 | 2.215 | 0.03 | 1.61 | 2.18 | 2.22 | 2.18 | 990955 |
| 1712766600 | 2.18 | -0.02 | -0.91 | 2.21 | 2.21 | 2.175 | 664429 |
| 1712680200 | 2.2 | 0.01 | 0.23 | 2.195 | 2.2 | 2.185 | 564727 |
| 1712593800 | 2.195 | 0.02 | 0.92 | 2.18 | 2.2 | 2.18 | 1025461 |
| 1712334600 | 2.175 | -0.04 | -1.81 | 2.215 | 2.215 | 2.175 | 1132036 |
| 1712248200 | 2.215 | 0 | 0.23 | 2.21 | 2.22 | 2.205 | 669984 |
| 1712161800 | 2.21 | 0.02 | 0.68 | 2.2 | 2.21 | 2.19 | 766558 |
| 1712075400 | 2.195 | -0.01 | -0.23 | 2.205 | 2.21 | 2.195 | 739628 |
| 1711647000 | 2.2 | 0 | 0.00 | 2.2 | 2.21 | 2.185 | 915688 |
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
