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 | 0.654009 | 4.7072769037 | 13.893574 | 14.884896 | 13.770076 | 0 | 0 | FX |
| 4 | 0.875133 | 6.40070360469 | 13.67245 | 14.884896 | 13.233585 | 0 | 0 | FX |
| 12 | 2.208027 | 17.893893427 | 12.339556 | 14.884896 | 12.271414 | 0 | 0 | FX |
| 26 | 1.947555 | 15.4567513659 | 12.600028 | 14.884896 | 11.392987 | 0 | 0 | FX |
| 52 | 1.95878 | 15.5597001558 | 12.588803 | 14.884896 | 11.392987 | 0 | 0 | FX |
| 156 | 2.729174 | 23.092566859 | 11.818409 | 108.77649 | 7.7790542 | 0 | 0 | FX |
| 260 | 4.759283 | 48.6221611516 | 9.7883 | 108.77649 | 7.7790542 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 14.547549 | 0.18 | 1.26 | 14.365723 | 14.884896 | 14.362461 | 0 |
| 1732579020 | 14.365895 | -0.04 | -0.25 | 14.321709 | 14.398095 | 14.283332 | 0 |
| 1732492620 | 14.401318 | 0 | 0.00 | 14.401318 | 14.401318 | 14.401318 | 0 |
| 1732406220 | 14.401318 | -0 | -0.01 | 14.401318 | 14.403258 | 14.401318 | 0 |
| 1732319820 | 14.403258 | 0.4 | 2.87 | 14.002095 | 14.407476 | 13.973048 | 0 |
| 1732233420 | 14.002095 | 0.12 | 0.84 | 13.885674 | 14.011079 | 13.874931 | 0 |
| 1732147020 | 13.885374 | -0.01 | -0.06 | 13.893574 | 13.908805 | 13.770076 | 0 |
| 1732060620 | 13.893057 | 0.11 | 0.79 | 13.784487 | 13.97622 | 13.770818 | 0 |
| 1731974220 | 13.78395 | -0.04 | -0.29 | 13.824535 | 13.880489 | 13.750738 | 0 |
| 1731887820 | 13.824666 | 0.02 | 0.11 | 13.808869 | 13.830509 | 13.808869 | 0 |
| 1731801420 | 13.808869 | 0 | 0.00 | 13.808869 | 13.822209 | 13.808869 | 0 |
| 1731715020 | 13.808869 | 0.04 | 0.26 | 13.774242 | 13.904001 | 13.689259 | 0 |
| 1731628620 | 13.773629 | 0.14 | 1.02 | 13.634607 | 13.911625 | 13.598288 | 0 |
| 1731542220 | 13.634172 | 0.05 | 0.37 | 13.584903 | 13.681783 | 13.526408 | 0 |
| 1731455820 | 13.584369 | 0.28 | 2.08 | 13.309481 | 13.676646 | 13.263463 | 0 |
| 1731369420 | 13.308081 | -0.34 | -2.51 | 13.650209 | 13.68722 | 13.233585 | 0 |
| 1731283020 | 13.650464 | 0.06 | 0.44 | 13.638816 | 13.662387 | 13.587807 | 0 |
| 1731196620 | 13.591324 | 0 | 0.00 | 13.591324 | 13.591324 | 13.591324 | 0 |
| 1731110220 | 13.591324 | -0.13 | -0.95 | 13.720633 | 13.711981 | 13.513018 | 0 |
| 1731023820 | 13.721133 | 0.18 | 1.30 | 13.544868 | 13.724634 | 13.546183 | 0 |
| 1730937420 | 13.545643 | -0.22 | -1.59 | 13.765556 | 13.76691 | 13.387197 | 0 |
| 1730851020 | 13.765052 | -0.18 | -1.30 | 13.945391 | 13.938626 | 13.687158 | 0 |
| 1730764620 | 13.945883 | 0.2 | 1.42 | 13.750134 | 13.959419 | 13.771501 | 0 |
| 1730678220 | 13.749967 | 0.01 | 0.07 | 13.740932 | 13.768135 | 13.701 | 0 |
| 1730591820 | 13.740932 | 0.04 | 0.30 | 13.70016 | 13.740932 | 13.70016 | 0 |
| 1730505420 | 13.70016 | 0.02 | 0.17 | 13.67665 | 13.795465 | 13.615001 | 0 |
| 1730419020 | 13.676562 | 0.04 | 0.30 | 13.634646 | 13.683209 | 13.61497 | 0 |
| 1730332620 | 13.635402 | -0.04 | -0.27 | 13.67245 | 13.687852 | 13.567266 | 0 |
| 1730246220 | 13.67228 | 0.03 | 0.22 | 13.642019 | 13.741149 | 13.592673 | 0 |
| 1730159820 | 13.641977 | -0.01 | -0.11 | 13.657303 | 13.749569 | 13.604812 | 0 |
| 1730073420 | 13.656378 | 0.01 | 0.06 | 13.648224 | 13.667012 | 13.645067 | 0 |
| 1729986960 | 13.648224 | -0 | -0.03 | 13.648224 | 13.652678 | 13.648224 | 0 |
| 1729900620 | 13.652678 | 0.13 | 0.99 | 13.518711 | 13.692223 | 13.504862 | 0 |
| 1729814220 | 13.518837 | 0.05 | 0.40 | 13.464913 | 13.662246 | 13.400359 | 0 |
| 1729727820 | 13.464326 | 0.02 | 0.16 | 13.442716 | 13.590163 | 13.430372 | 0 |
| 1729641420 | 13.442941 | -0.15 | -1.14 | 13.597546 | 13.643365 | 13.438173 | 0 |
| 1729555020 | 13.597349 | 0.1 | 0.70 | 13.502692 | 13.717382 | 13.441257 | 0 |
| 1729468620 | 13.502295 | 0.01 | 0.09 | 13.489943 | 13.516662 | 13.400899 | 0 |
| 1729382220 | 13.489943 | 0.09 | 0.65 | 13.400899 | 13.489943 | 13.400899 | 0 |
| 1729295820 | 13.402961 | -0.27 | -1.97 | 13.672347 | 13.707944 | 13.400899 | 0 |
| 1729209420 | 13.672353 | -0.02 | -0.16 | 13.69511 | 13.723896 | 13.582638 | 0 |
| 1729123020 | 13.694919 | 0.07 | 0.51 | 13.625486 | 13.724895 | 13.59001 | 0 |
| 1729036620 | 13.625511 | 0.14 | 1.02 | 13.487397 | 13.923168 | 13.268195 | 0 |
| 1728950220 | 13.487612 | -0.09 | -0.63 | 13.572225 | 13.614158 | 13.481988 | 0 |
| 1728863820 | 13.573281 | 0.03 | 0.21 | 13.539998 | 13.573468 | 13.539998 | 0 |
| 1728777420 | 13.545209 | 0 | 0.00 | 13.545209 | 13.545209 | 13.545209 | 0 |
| 1728691020 | 13.545209 | -0.1 | -0.71 | 13.642509 | 13.712438 | 13.539998 | 0 |
| 1728604620 | 13.642409 | -0.06 | -0.41 | 13.69808 | 13.796186 | 13.63142 | 0 |
| 1728518220 | 13.69828 | -0.01 | -0.06 | 13.706113 | 13.92917 | 13.661897 | 0 |
| 1728431820 | 13.706458 | 0 | 0.02 | 13.703159 | 13.722142 | 13.605825 | 0 |
| 1728345420 | 13.70377 | 0.07 | 0.49 | 13.636202 | 13.749128 | 13.632021 | 0 |
| 1728259020 | 13.636556 | 0.01 | 0.11 | 13.622188 | 13.650153 | 13.526275 | 0 |
| 1728172620 | 13.622188 | 0.09 | 0.68 | 13.526275 | 13.622188 | 13.525046 | 0 |
| 1728086220 | 13.529916 | 0.12 | 0.88 | 13.411617 | 13.620856 | 13.401384 | 0 |
| 1727999820 | 13.411685 | -0.18 | -1.31 | 13.589282 | 13.575987 | 13.409247 | 0 |
| 1727913420 | 13.589405 | -0.04 | -0.31 | 13.631845 | 13.596014 | 13.410322 | 0 |
| 1727827020 | 13.631845 | 0.38 | 2.88 | 13.251178 | 13.638417 | 13.191297 | 0 |
| 1727740620 | 13.250602 | -0.19 | -1.42 | 13.441333 | 13.455661 | 13.111088 | 0 |
| 1727654220 | 13.441389 | 0 | 0.02 | 13.438156 | 13.458033 | 13.437013 | 0 |
| 1727567760 | 13.438156 | -0.01 | -0.05 | 13.438156 | 13.444732 | 13.438156 | 0 |
| 1727481360 | 13.444732 | 0.23 | 1.76 | 13.210948 | 13.456154 | 13.16327 | 0 |
| 1727395020 | 13.212077 | 0.06 | 0.46 | 13.151796 | 13.243012 | 13.068098 | 0 |
| 1727308620 | 13.151786 | -0.05 | -0.35 | 13.198492 | 13.230493 | 12.952436 | 0 |
| 1727222220 | 13.198492 | 0.23 | 1.75 | 12.970712 | 13.297303 | 12.992609 | 0 |
| 1727135820 | 12.971096 | -0.12 | -0.92 | 13.138056 | 13.240823 | 12.964523 | 0 |
| 1727049420 | 13.091935 | 0 | 0.00 | 13.091935 | 13.091935 | 13.091935 | 0 |
| 1726963020 | 13.091935 | 0 | 0.00 | 13.091935 | 13.091935 | 13.091935 | 0 |
| 1726876620 | 13.091935 | 0.05 | 0.39 | 13.041418 | 13.204761 | 13.07925 | 0 |
| 1726790220 | 13.041118 | -0.18 | -1.35 | 13.220502 | 13.270056 | 13.010845 | 0 |
| 1726703820 | 13.2202 | 0.32 | 2.50 | 12.899345 | 13.268101 | 12.876627 | 0 |
| 1726617420 | 12.898345 | 0.01 | 0.10 | 12.884919 | 12.915498 | 12.740977 | 0 |
| 1726531020 | 12.884919 | 0.11 | 0.84 | 12.77727 | 12.900293 | 12.758644 | 0 |
| 1726444620 | 12.777039 | 0.11 | 0.83 | 12.778264 | 12.792686 | 12.680168 | 0 |
| 1726358220 | 12.671804 | 0 | 0.00 | 12.671804 | 12.671804 | 12.671804 | 0 |
| 1726271820 | 12.671804 | 0.14 | 1.12 | 12.532204 | 12.903964 | 12.54713 | 0 |
| 1726185420 | 12.531991 | -0.33 | -2.56 | 12.86063 | 12.874848 | 12.527799 | 0 |
| 1726099020 | 12.860743 | 0.08 | 0.65 | 12.777767 | 12.96601 | 12.721548 | 0 |
| 1726012620 | 12.778015 | 0.05 | 0.40 | 12.727636 | 12.870972 | 12.640038 | 0 |
| 1725926220 | 12.727636 | 0.02 | 0.19 | 12.703856 | 12.833164 | 12.674738 | 0 |
| 1725839820 | 12.703856 | -0.03 | -0.25 | 12.695841 | 12.735232 | 12.695841 | 0 |
| 1725753420 | 12.735232 | 0 | 0.00 | 12.735232 | 12.735232 | 12.735232 | 0 |
| 1725667020 | 12.735232 | 0.29 | 2.34 | 12.443421 | 12.773875 | 12.626687 | 0 |
| 1725580620 | 12.443576 | 0.14 | 1.15 | 12.301881 | 12.770065 | 12.320591 | 0 |
| 1725494220 | 12.301881 | -0.04 | -0.31 | 12.339556 | 12.576498 | 12.271414 | 0 |
| 1725407820 | 12.339754 | -0.28 | -2.20 | 12.615819 | 12.663537 | 12.225945 | 0 |
| 1725321420 | 12.616788 | -0.29 | -2.27 | 12.911683 | 12.904878 | 12.550737 | 0 |
| 1725235020 | 12.909372 | 0.02 | 0.15 | 12.889535 | 12.911943 | 12.766137 | 0 |
| 1725148620 | 12.889535 | 0.11 | 0.89 | 12.763634 | 12.889535 | 12.763634 | 0 |
| 1725062220 | 12.776137 | -0.12 | -0.91 | 12.893878 | 13.020364 | 12.761563 | 0 |
| 1724975820 | 12.893745 | 0.05 | 0.41 | 12.841491 | 12.978346 | 12.856698 | 0 |
| 1724889420 | 12.841391 | -0 | -0.02 | 12.843558 | 12.885467 | 12.809003 | 0 |
| 1724803020 | 12.843712 | -0.08 | -0.61 | 12.922629 | 12.919007 | 12.752628 | 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
Hot Features
Premium
