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 | -0.012 | -2.39043824701 | 0.502 | 0.502 | 0.49 | 3520 | 0.49100962 | DE |
| 4 | -0.045 | -8.41121495327 | 0.535 | 0.541 | 0.49 | 1747 | 0.50618991 | DE |
| 12 | -0.104 | -17.5084175084 | 0.594 | 0.599 | 0.49 | 1990 | 0.53527578 | DE |
| 26 | -0.136 | -21.7252396166 | 0.626 | 0.632 | 0.49 | 2809 | 0.58576641 | DE |
| 52 | -0.214 | -30.3977272727 | 0.704 | 0.743 | 0.49 | 5587 | 0.64021786 | DE |
| 156 | -0.29 | -37.1794871795 | 0.78 | 0.788 | 0.49 | 5884 | 0.65147844 | DE |
| 260 | -0.29 | -37.1794871795 | 0.78 | 0.788 | 0.49 | 5884 | 0.65147844 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 0.4925 | -0.0035 | -0.71 | 0.4925 | 0.4925 | 0.4925 | 5537 |
| 1732570020 | 0.496 | 0.006 | 1.22 | 0.4995 | 0.4995 | 0.496 | 22 |
| 1732310820 | 0.49 | -0.012 | -2.39 | 0.49 | 0.49 | 0.49 | 8500 |
| 1732224420 | 0.502 | 0 | 0.00 | 0.502 | 0.502 | 0.502 | 0 |
| 1732138020 | 0.502 | -0.017 | -3.28 | 0.502 | 0.502 | 0.502 | 20 |
| 1732051620 | 0.519 | 0 | 0.00 | 0.519 | 0.519 | 0.519 | 0 |
| 1731965220 | 0.519 | 0.005 | 0.97 | 0.519 | 0.519 | 0.519 | 80 |
| 1731705960 | 0.514 | -0.001 | -0.19 | 0.514 | 0.514 | 0.514 | 100 |
| 1731619560 | 0.515 | 0.002 | 0.39 | 0.51 | 0.515 | 0.51 | 2450 |
| 1731533160 | 0.513 | -0.017 | -3.21 | 0.513 | 0.513 | 0.513 | 250 |
| 1731446820 | 0.53 | 0.001 | 0.19 | 0.53 | 0.53 | 0.53 | 4000 |
| 1731360420 | 0.529 | 0.008 | 1.54 | 0.53 | 0.53 | 0.529 | 1002 |
| 1731101220 | 0.521 | -0.02 | -3.70 | 0.521 | 0.521 | 0.521 | 400 |
| 1731014760 | 0.541 | 0 | 0.00 | 0.541 | 0.541 | 0.541 | 0 |
| 1730928360 | 0.541 | 0.015 | 2.85 | 0.541 | 0.541 | 0.541 | 4 |
| 1730841960 | 0.526 | 0.007 | 1.35 | 0.526 | 0.526 | 0.526 | 2000 |
| 1730755560 | 0.519 | -0.016 | -2.99 | 0.519 | 0.519 | 0.519 | 1760 |
| 1730496360 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
| 1730409960 | 0.535 | -0.017 | -3.08 | 0.535 | 0.535 | 0.535 | 80 |
| 1730323560 | 0.552 | 0 | 0.00 | 0.552 | 0.552 | 0.552 | 0 |
| 1730237160 | 0.552 | 0 | 0.00 | 0.552 | 0.552 | 0.552 | 0 |
| 1730150760 | 0.552 | -0.01 | -1.78 | 0.558 | 0.558 | 0.552 | 15000 |
| 1729887960 | 0.562 | 0 | 0.00 | 0.562 | 0.562 | 0.562 | 0 |
| 1729801560 | 0.562 | 0 | 0.00 | 0.562 | 0.562 | 0.562 | 0 |
| 1729715160 | 0.562 | 0 | 0.00 | 0.562 | 0.562 | 0.562 | 18 |
| 1729628760 | 0.562 | 0 | 0.00 | 0.562 | 0.562 | 0.562 | 0 |
| 1729542360 | 0.562 | 0.006 | 1.08 | 0.5679999 | 0.5679999 | 0.562 | 355 |
| 1729283160 | 0.556 | 0 | 0.00 | 0.556 | 0.556 | 0.556 | 0 |
| 1729196760 | 0.556 | -0.012 | -2.11 | 0.556 | 0.556 | 0.556 | 6000 |
| 1729110360 | 0.5679999 | 0.001 | 0.18 | 0.5679999 | 0.5679999 | 0.5679999 | 1000 |
| 1729023960 | 0.5669999 | -0.01 | -1.73 | 0.5669999 | 0.5669999 | 0.5669999 | 1300 |
| 1728937620 | 0.5769999 | 0 | 0.00 | 0.5769999 | 0.5769999 | 0.5769999 | 0 |
| 1728678420 | 0.5769999 | 0 | 0.00 | 0.5769999 | 0.5769999 | 0.5769999 | 0 |
| 1728592020 | 0.5769999 | 0 | 0.00 | 0.5769999 | 0.5769999 | 0.5769999 | 0 |
| 1728505620 | 0.5769999 | 0 | 0.00 | 0.5769999 | 0.5769999 | 0.5769999 | 0 |
| 1728419220 | 0.5769999 | 0 | 0.00 | 0.5769999 | 0.5769999 | 0.5769999 | 0 |
| 1728332820 | 0.5769999 | 0 | 0.00 | 0.5769999 | 0.5769999 | 0.5769999 | 0 |
| 1728073620 | 0.5769999 | 0 | 0.00 | 0.5769999 | 0.5769999 | 0.5769999 | 0 |
| 1727987220 | 0.5769999 | 0 | 0.00 | 0.5769999 | 0.5769999 | 0.5769999 | 0 |
| 1727900820 | 0.5769999 | -0.012 | -2.04 | 0.5769999 | 0.5769999 | 0.5769999 | 1 |
| 1727814420 | 0.589 | -0.007 | -1.17 | 0.589 | 0.589 | 0.589 | 17 |
| 1727727960 | 0.596 | 0 | 0.00 | 0.596 | 0.596 | 0.596 | 0 |
| 1727468760 | 0.596 | 0 | 0.00 | 0.596 | 0.596 | 0.596 | 0 |
| 1727382360 | 0.596 | -0.003 | -0.50 | 0.596 | 0.596 | 0.596 | 720 |
| 1727295960 | 0.599 | 0 | 0.00 | 0.599 | 0.599 | 0.599 | 0 |
| 1727209560 | 0.599 | 0 | 0.00 | 0.599 | 0.599 | 0.599 | 0 |
| 1727123160 | 0.599 | 0.004 | 0.67 | 0.593 | 0.599 | 0.593 | 317 |
| 1726863960 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
| 1726777560 | 0.595 | 0.0120001 | 2.06 | 0.595 | 0.595 | 0.595 | 300 |
| 1726691160 | 0.5829999 | 0 | 0.00 | 0.5829999 | 0.5829999 | 0.5829999 | 0 |
| 1726604760 | 0.5829999 | 0 | 0.00 | 0.5829999 | 0.5829999 | 0.5829999 | 0 |
| 1726518360 | 0.5829999 | 0 | 0.00 | 0.5829999 | 0.5829999 | 0.5829999 | 0 |
| 1726259160 | 0.5829999 | -0.011 | -1.85 | 0.5829999 | 0.5829999 | 0.5829999 | 4000 |
| 1726172820 | 0.594 | 0 | 0.00 | 0.594 | 0.594 | 0.594 | 0 |
| 1726086420 | 0.594 | 0 | 0.00 | 0.594 | 0.594 | 0.594 | 0 |
| 1726000020 | 0.594 | 0 | 0.00 | 0.594 | 0.594 | 0.594 | 0 |
| 1725913620 | 0.594 | 0 | 0.00 | 0.594 | 0.594 | 0.594 | 500 |
| 1725654360 | 0.594 | 0 | 0.00 | 0.594 | 0.594 | 0.594 | 0 |
| 1725567960 | 0.594 | 0 | 0.00 | 0.594 | 0.594 | 0.594 | 0 |
| 1725481560 | 0.594 | 0 | 0.00 | 0.594 | 0.594 | 0.594 | 0 |
| 1725395160 | 0.594 | 0 | 0.00 | 0.594 | 0.594 | 0.594 | 0 |
| 1725308760 | 0.594 | -0.001 | -0.17 | 0.594 | 0.594 | 0.594 | 1865 |
| 1725049560 | 0.595 | 0.005 | 0.85 | 0.595 | 0.595 | 0.595 | 740 |
| 1724963220 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1724876820 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1724790420 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 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
