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 | -0.38 | -12.7516778523 | 2.98 | 3.44 | 2.6 | 20809 | 3.08812018 | DE |
| 4 | 1.51 | 138.532110092 | 1.09 | 3.44 | 1.06 | 76617 | 2.20531648 | DE |
| 12 | 1.57 | 152.427184466 | 1.03 | 3.44 | 0.975 | 32826 | 2.04672985 | DE |
| 26 | 1.26 | 94.0298507463 | 1.34 | 3.44 | 0.885 | 20819 | 1.85336563 | DE |
| 52 | 2 | 333.333333333 | 0.6 | 3.44 | 0.5749999 | 19339 | 1.52213569 | DE |
| 156 | 1.6085 | 162.228946041 | 0.9915 | 3.44 | 0.3988 | 10908 | 1.46232818 | DE |
| 260 | 0.48 | 22.641509434 | 2.12 | 3.44 | 0.3988 | 5917 | 1.44813171 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 2.94 | -0.16 | -5.16 | 3.08 | 3.12 | 2.92 | 43569 |
| 1732829220 | 3.1 | 0.06 | 1.97 | 2.98 | 3.1 | 2.98 | 4350 |
| 1732742820 | 3.04 | -0.12 | -3.80 | 3.1 | 3.18 | 2.94 | 13848 |
| 1732656420 | 3.16 | -0.14 | -4.24 | 3.36 | 3.44 | 3.04 | 13501 |
| 1732570020 | 3.3 | 0.32 | 10.74 | 2.98 | 3.3 | 2.98 | 29263 |
| 1732310820 | 2.98 | 0.04 | 1.36 | 2.94 | 3.06 | 2.94 | 9340 |
| 1732224420 | 2.94 | 0.22 | 8.09 | 2.7599999 | 2.98 | 2.7 | 40902 |
| 1732138020 | 2.72 | -0.32 | -10.53 | 3.04 | 3.06 | 2.66 | 28922 |
| 1732051620 | 3.04 | -0.02 | -0.65 | 3.14 | 3.2799999 | 3.04 | 22615 |
| 1731965220 | 3.06 | 0.26 | 9.29 | 2.7799999 | 3.22 | 2.74 | 101342 |
| 1731705960 | 2.8 | 0.1 | 3.70 | 2.72 | 2.88 | 2.62 | 36777 |
| 1731619560 | 2.7 | 0.02 | 0.75 | 2.8 | 2.8 | 2.48 | 93496 |
| 1731533160 | 2.68 | 0.04 | 1.52 | 2.7 | 3.04 | 2.38 | 99420 |
| 1731446820 | 2.64 | 0.62 | 30.69 | 2.14 | 2.7599999 | 2 | 225117 |
| 1731360420 | 2.02 | 0.18 | 9.78 | 1.78 | 2.1 | 1.78 | 50938 |
| 1731101220 | 1.84 | 0.09 | 5.14 | 1.68 | 1.86 | 1.68 | 39105 |
| 1731014760 | 1.75 | 0.21 | 13.64 | 1.58 | 1.88 | 1.53 | 153650 |
| 1730928360 | 1.54 | 0.4 | 35.09 | 1.45 | 1.84 | 1.36 | 484034 |
| 1730841960 | 1.1399999 | 0.06 | 5.56 | 1.11 | 1.2 | 1.11 | 16772 |
| 1730755560 | 1.08 | -0.07 | -6.09 | 1.09 | 1.1399999 | 1.06 | 25857 |
| 1730496360 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1730409960 | 1.1499999 | -0.09 | -7.26 | 1.17 | 1.17 | 1.1499999 | 8000 |
| 1730323560 | 1.24 | -0.01 | -0.80 | 1.2 | 1.25 | 1.2 | 5700 |
| 1730237160 | 1.25 | -0.06 | -4.58 | 1.3 | 1.3 | 1.25 | 8115 |
| 1730150760 | 1.31 | 0 | 0.00 | 1.35 | 1.37 | 1.31 | 2269 |
| 1729888020 | 1.31 | 0.07 | 5.65 | 1.25 | 1.35 | 1.25 | 25890 |
| 1729801560 | 1.24 | -0.14 | -10.14 | 1.36 | 1.3799999 | 1.24 | 24479 |
| 1729715160 | 1.3799999 | 0.15 | 12.20 | 1.32 | 1.3799999 | 1.32 | 11991 |
| 1729628760 | 1.23 | -0.06 | -4.65 | 1.25 | 1.25 | 1.21 | 10620 |
| 1729542360 | 1.29 | 0.12 | 10.26 | 1.22 | 1.29 | 1.21 | 18525 |
| 1729283160 | 1.17 | -0.02 | -1.68 | 1.17 | 1.17 | 1.17 | 1310 |
| 1729196760 | 1.19 | 0.05 | 4.39 | 1.2 | 1.24 | 1.18 | 7140 |
| 1729110360 | 1.1399999 | -0.04 | -3.39 | 1.12 | 1.1399999 | 1.12 | 3830 |
| 1729023960 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 100 |
| 1728937620 | 1.18 | 0.13 | 12.38 | 1.05 | 1.18 | 1.05 | 23084 |
| 1728678360 | 1.05 | 0.04 | 3.96 | 1.05 | 1.05 | 1.05 | 2694 |
| 1728591960 | 1.01 | -0.01 | -0.98 | 1 | 1.02 | 1 | 15200 |
| 1728505560 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1 | 10100 |
| 1728419160 | 1.02 | 0.04 | 4.08 | 1.02 | 1.02 | 1.02 | 12000 |
| 1728332760 | 0.98 | -0.04 | -3.92 | 0.985 | 1 | 0.98 | 2600 |
| 1728073560 | 1.02 | 0.01 | 0.99 | 1.03 | 1.04 | 1.02 | 16900 |
| 1727987220 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1727900820 | 1.01 | -0.03 | -2.88 | 1.02 | 1.02 | 1.01 | 11 |
| 1727814420 | 1.04 | -0.02 | -1.89 | 0.995 | 1.04 | 0.995 | 517 |
| 1727727960 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1727468760 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1727382360 | 1.06 | -0.02 | -1.85 | 1.09 | 1.09 | 1.06 | 7008 |
| 1727295960 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 90 |
| 1727209560 | 1.08 | 0.01 | 0.93 | 1.09 | 1.09 | 1.08 | 2538 |
| 1727123160 | 1.07 | -0.02 | -1.83 | 1.09 | 1.09 | 1.07 | 5800 |
| 1726864020 | 1.09 | 0 | 0.00 | 1.08 | 1.12 | 1.08 | 8500 |
| 1726777560 | 1.09 | -0.01 | -0.91 | 1.11 | 1.11 | 1.09 | 9512 |
| 1726691220 | 1.1 | 0.04 | 3.77 | 1.1 | 1.1 | 1.1 | 200 |
| 1726604760 | 1.06 | 0.05 | 4.95 | 1.06 | 1.06 | 1.06 | 7200 |
| 1726518420 | 1.01 | -0.03 | -2.88 | 0.995 | 1.01 | 0.995 | 1000 |
| 1726259160 | 1.04 | 0.06 | 5.58 | 1 | 1.09 | 1 | 15700 |
| 1726172760 | 0.985 | -0.095 | -8.80 | 0.975 | 0.985 | 0.975 | 316 |
| 1726086360 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1725999960 | 1.08 | 0.04 | 3.85 | 1.07 | 1.08 | 1.07 | 1180 |
| 1725913620 | 1.04 | 0.02 | 1.96 | 1.03 | 1.04 | 1.03 | 2980 |
| 1725654360 | 1.02 | 0.06 | 5.70 | 1.02 | 1.02 | 1.02 | 4000 |
| 1725567960 | 0.965 | -0.025 | -2.53 | 0.965 | 0.965 | 0.965 | 5 |
| 1725481560 | 0.99 | -0.04 | -3.88 | 0.99 | 0.99 | 0.99 | 130 |
| 1725395160 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1725308760 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 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
