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 | 0.04 | 1.94174757282 | 2.06 | 2.12 | 2.04 | 5211 | 2.0726757 | DE |
| 4 | 0 | 0 | 2.1 | 2.12 | 1.97 | 5116 | 2.06003088 | DE |
| 12 | 0.04 | 1.94174757282 | 2.06 | 2.3199999 | 1.97 | 6121 | 2.11969351 | DE |
| 26 | -0.04 | -1.8691588785 | 2.14 | 2.3199999 | 1.85 | 8375 | 2.0232761 | DE |
| 52 | -0.42 | -16.6666666667 | 2.52 | 2.74 | 1.85 | 8961 | 2.18030233 | DE |
| 156 | -0.52 | -19.8473282443 | 2.62 | 2.74 | 1.85 | 8404 | 2.2184794 | DE |
| 260 | -0.52 | -19.8473282443 | 2.62 | 2.74 | 1.85 | 8404 | 2.2184794 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 2.1 | 0.02 | 0.96 | 2.06 | 2.12 | 2.06 | 3491 |
| 1732570020 | 2.08 | -0.02 | -0.95 | 2.1 | 2.12 | 2.08 | 9084 |
| 1732310820 | 2.1 | 0.06 | 2.94 | 2.08 | 2.1 | 2.08 | 3808 |
| 1732224420 | 2.04 | -0.02 | -0.97 | 2.04 | 2.04 | 2.04 | 7170 |
| 1732138020 | 2.06 | -0.02 | -0.96 | 2.06 | 2.06 | 2.06 | 2500 |
| 1732051620 | 2.08 | -0.02 | -0.95 | 2.06 | 2.08 | 2.02 | 8500 |
| 1731965220 | 2.1 | 0 | 0.00 | 2.08 | 2.1 | 2.08 | 5739 |
| 1731705960 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 1376 |
| 1731619560 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 5900 |
| 1731533160 | 2.1 | 0.06 | 2.94 | 2.1 | 2.1 | 2.1 | 34 |
| 1731446820 | 2.04 | -0.02 | -0.97 | 2.06 | 2.1 | 2.04 | 2942 |
| 1731360420 | 2.06 | 0.04 | 1.98 | 2.04 | 2.06 | 2 | 20723 |
| 1731101220 | 2.02 | -0.04 | -1.94 | 2.06 | 2.06 | 2.02 | 756 |
| 1731014760 | 2.06 | 0.02 | 0.98 | 2.04 | 2.08 | 2.04 | 1820 |
| 1730928360 | 2.04 | 0 | 0.00 | 2.08 | 2.08 | 2 | 9113 |
| 1730841960 | 2.04 | 0.04 | 2.00 | 1.99 | 2.04 | 1.99 | 2730 |
| 1730755560 | 2 | 0 | 0.00 | 1.98 | 2 | 1.97 | 181 |
| 1730496360 | 2 | -0.04 | -1.96 | 2 | 2.02 | 1.99 | 11890 |
| 1730409960 | 2.04 | -0.04 | -1.92 | 2.04 | 2.04 | 2.04 | 1502 |
| 1730323560 | 2.08 | -0.04 | -1.89 | 2.1 | 2.1 | 2.08 | 3060 |
| 1730237160 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 800 |
| 1730150760 | 2.12 | 0.02 | 0.95 | 2.1 | 2.12 | 2.08 | 19787 |
| 1729888020 | 2.1 | -0.02 | -0.94 | 2.1 | 2.1 | 2.1 | 1415 |
| 1729801560 | 2.12 | 0.02 | 0.95 | 2.1 | 2.12 | 2.1 | 23800 |
| 1729715160 | 2.1 | -0.02 | -0.94 | 2.08 | 2.1 | 2.08 | 67 |
| 1729628760 | 2.12 | 0.02 | 0.95 | 2.12 | 2.12 | 2.1 | 25658 |
| 1729542360 | 2.1 | -0.02 | -0.94 | 2.12 | 2.12 | 2.1 | 1195 |
| 1729283160 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.1 | 4821 |
| 1729196760 | 2.12 | 0.02 | 0.95 | 2.08 | 2.12 | 2.08 | 12378 |
| 1729110360 | 2.1 | -0.02 | -0.94 | 2.08 | 2.1 | 2.08 | 3396 |
| 1729023960 | 2.12 | 0.02 | 0.95 | 2.16 | 2.16 | 2.08 | 7196 |
| 1728937620 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 1500 |
| 1728678360 | 2.1 | -0.08 | -3.67 | 2.18 | 2.18 | 2.1 | 4400 |
| 1728591960 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.16 | 856 |
| 1728505560 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 4 |
| 1728419160 | 2.18 | -0.02 | -0.91 | 2.16 | 2.2 | 2.16 | 636 |
| 1728332760 | 2.2 | -0.06 | -2.65 | 2.2599999 | 2.2599999 | 2.2 | 6848 |
| 1728073560 | 2.2599999 | 0.02 | 0.89 | 2.24 | 2.2599999 | 2.22 | 7240 |
| 1727987220 | 2.24 | -0.08 | -3.45 | 2.2799999 | 2.2799999 | 2.24 | 5650 |
| 1727900820 | 2.3199999 | 0.06 | 2.65 | 2.24 | 2.3199999 | 2.24 | 4638 |
| 1727814420 | 2.2599999 | 0.08 | 3.67 | 2.22 | 2.2799999 | 2.22 | 25535 |
| 1727728020 | 2.18 | 0.06 | 2.83 | 2.16 | 2.18 | 2.14 | 4726 |
| 1727468760 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 1438 |
| 1727382360 | 2.12 | 0.02 | 0.95 | 2.1 | 2.14 | 2.1 | 1100 |
| 1727295960 | 2.1 | -0.02 | -0.94 | 2.1 | 2.1 | 2.1 | 8000 |
| 1727209560 | 2.12 | 0.04 | 1.92 | 2.06 | 2.12 | 2.06 | 2585 |
| 1727123160 | 2.08 | -0.02 | -0.95 | 2.08 | 2.08 | 2.08 | 1107 |
| 1726864020 | 2.1 | -0.06 | -2.78 | 2.12 | 2.12 | 2.1 | 1079 |
| 1726777560 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 1000 |
| 1726691220 | 2.16 | 0.02 | 0.93 | 2.14 | 2.16 | 2.14 | 820 |
| 1726604760 | 2.14 | 0.08 | 3.88 | 2.08 | 2.14 | 2.08 | 5884 |
| 1726518420 | 2.06 | -0.02 | -0.96 | 2.08 | 2.08 | 2.06 | 6436 |
| 1726259160 | 2.08 | 0.02 | 0.97 | 2.06 | 2.08 | 2.06 | 1300 |
| 1726172760 | 2.06 | -0.08 | -3.74 | 2.06 | 2.08 | 2.06 | 2537 |
| 1726086360 | 2.14 | -0.02 | -0.93 | 2.18 | 2.18 | 2.14 | 1859 |
| 1725999960 | 2.16 | 0.04 | 1.89 | 2.12 | 2.16 | 2.12 | 15821 |
| 1725913620 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.1 | 1907 |
| 1725654360 | 2.12 | 0.02 | 0.95 | 2.1 | 2.12 | 2.08 | 4700 |
| 1725567960 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.08 | 42742 |
| 1725481560 | 2.1 | 0.04 | 1.94 | 2.06 | 2.1 | 2.04 | 2090 |
| 1725395160 | 2.06 | 0.02 | 0.98 | 2.04 | 2.06 | 2.04 | 4540 |
| 1725308760 | 2.04 | 0 | 0.00 | 2.06 | 2.08 | 2.04 | 2137 |
| 1725049560 | 2.04 | -0.04 | -1.92 | 2.04 | 2.08 | 2.04 | 9950 |
| 1724963160 | 2.08 | -0.04 | -1.89 | 2.12 | 2.12 | 2.08 | 14300 |
| 1724876760 | 2.12 | -0.02 | -0.93 | 2.1 | 2.12 | 2.1 | 1989 |
| 1724790420 | 2.14 | -0.02 | -0.93 | 2.14 | 2.14 | 2.14 | 11 |
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
