We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.11 | -6.69099756691 | 1.644 | 1.736 | 1.502 | 114451 | 1.61564549 | DE |
| 4 | -0.616 | -28.6511627907 | 2.15 | 2.15 | 1.502 | 167221 | 1.69651843 | DE |
| 12 | 0.46 | 42.8305400372 | 1.074 | 2.455 | 1.058 | 356952 | 1.82918267 | DE |
| 26 | 0.1 | 6.97350069735 | 1.434 | 2.455 | 0.961 | 215181 | 1.67130466 | DE |
| 52 | -0.291 | -15.9452054795 | 1.825 | 2.455 | 0.961 | 220185 | 1.51867378 | DE |
| 156 | -1.56 | -50.4201680672 | 3.094 | 3.446 | 0.961 | 209216 | 1.69470062 | DE |
| 260 | -1.56 | -50.4201680672 | 3.094 | 3.446 | 0.961 | 209216 | 1.69470062 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733520420 | 1.512 | -0.04 | -2.58 | 1.548 | 1.588 | 1.502 | 98878 |
| 1733434020 | 1.552 | -0.03 | -1.77 | 1.56 | 1.592 | 1.506 | 133285 |
| 1733347620 | 1.58 | -0.06 | -3.66 | 1.6439999 | 1.6439999 | 1.56 | 160258 |
| 1733261220 | 1.6399999 | -0.01 | -0.61 | 1.678 | 1.678 | 1.614 | 80235 |
| 1733174820 | 1.65 | -0.05 | -2.71 | 1.698 | 1.736 | 1.6359999 | 80590 |
| 1732915620 | 1.696 | 0.05 | 2.79 | 1.6439999 | 1.736 | 1.58 | 117887 |
| 1732829220 | 1.65 | 0.06 | 4.04 | 1.592 | 1.65 | 1.568 | 63941 |
| 1732742820 | 1.586 | -0.01 | -0.38 | 1.606 | 1.6379999 | 1.558 | 94448 |
| 1732656420 | 1.592 | -0.1 | -5.80 | 1.65 | 1.684 | 1.58 | 80976 |
| 1732570020 | 1.69 | 0.01 | 0.84 | 1.662 | 1.738 | 1.6419999 | 174889 |
| 1732310820 | 1.676 | 0.04 | 2.44 | 1.59 | 1.688 | 1.562 | 129228 |
| 1732224420 | 1.6359999 | 0.06 | 3.54 | 1.592 | 1.648 | 1.54 | 130741 |
| 1732138020 | 1.58 | -0.06 | -3.42 | 1.6399999 | 1.686 | 1.536 | 89741 |
| 1732051620 | 1.6359999 | 0.06 | 3.81 | 1.572 | 1.736 | 1.528 | 238003 |
| 1731965220 | 1.576 | 0.07 | 4.37 | 1.508 | 1.604 | 1.502 | 224896 |
| 1731705960 | 1.51 | -0.21 | -12.21 | 1.66 | 1.708 | 1.504 | 222508 |
| 1731619560 | 1.72 | -0.15 | -8.02 | 1.858 | 1.888 | 1.602 | 470642 |
| 1731533160 | 1.87 | 0.01 | 0.65 | 1.826 | 1.948 | 1.772 | 145620 |
| 1731446820 | 1.858 | -0.03 | -1.69 | 1.904 | 1.948 | 1.802 | 289812 |
| 1731360420 | 1.89 | -0.11 | -5.50 | 1.996 | 2.0699999 | 1.854 | 329593 |
| 1731101220 | 2 | -0.13 | -6.10 | 2.15 | 2.15 | 1.976 | 87131 |
| 1731014760 | 2.13 | 0.13 | 6.23 | 2.015 | 2.1549999 | 1.958 | 186987 |
| 1730928360 | 2.005 | -0.12 | -5.42 | 2.105 | 2.165 | 1.93 | 573535 |
| 1730841960 | 2.12 | -0.02 | -0.93 | 2.1 | 2.1349999 | 2.045 | 124823 |
| 1730755560 | 2.14 | -0.02 | -0.70 | 2.185 | 2.205 | 2.0699999 | 76090 |
| 1730496360 | 2.1549999 | 0.02 | 0.94 | 2.16 | 2.265 | 2.125 | 104352 |
| 1730409960 | 2.1349999 | -0.13 | -5.53 | 2.305 | 2.315 | 2.065 | 244865 |
| 1730323560 | 2.2599999 | -0.03 | -1.31 | 2.315 | 2.4 | 2.21 | 469193 |
| 1730237160 | 2.29 | 0.13 | 6.02 | 2.18 | 2.315 | 2.13 | 354502 |
| 1730150760 | 2.16 | 0.13 | 6.40 | 2.0699999 | 2.335 | 2.04 | 517990 |
| 1729888020 | 2.0299999 | 0.02 | 1.00 | 2.04 | 2.165 | 1.982 | 374423 |
| 1729801560 | 2.0099999 | 0.06 | 3.18 | 1.986 | 2.095 | 1.926 | 203349 |
| 1729715160 | 1.948 | -0.09 | -4.51 | 2.11 | 2.11 | 1.892 | 235376 |
| 1729628760 | 2.04 | 0.21 | 11.60 | 1.828 | 2.115 | 1.8 | 409578 |
| 1729542360 | 1.828 | 0.04 | 2.12 | 1.77 | 1.828 | 1.692 | 287258 |
| 1729283160 | 1.79 | -0.09 | -4.69 | 1.866 | 1.866 | 1.768 | 210209 |
| 1729196760 | 1.878 | -0.04 | -1.88 | 1.93 | 2.02 | 1.78 | 447988 |
| 1729110360 | 1.914 | 0.14 | 8.14 | 1.772 | 1.968 | 1.6399999 | 1046368 |
| 1729023960 | 1.77 | -0.32 | -15.31 | 2.08 | 2.085 | 1.77 | 1148658 |
| 1728937620 | 2.09 | -0.1 | -4.57 | 2.25 | 2.455 | 1.858 | 2662874 |
| 1728678360 | 2.19 | 0.25 | 13.00 | 1.992 | 2.23 | 1.932 | 1098243 |
| 1728591960 | 1.938 | 0.19 | 10.62 | 1.848 | 2.085 | 1.78 | 1483035 |
| 1728505560 | 1.752 | 0.17 | 10.75 | 1.6 | 1.808 | 1.572 | 1189274 |
| 1728419160 | 1.582 | -0.14 | -8.24 | 1.72 | 1.742 | 1.57 | 300069 |
| 1728332760 | 1.724 | 0.21 | 14.17 | 1.53 | 1.778 | 1.53 | 623638 |
| 1728073560 | 1.51 | 0.07 | 5.01 | 1.448 | 1.566 | 1.438 | 415593 |
| 1727987220 | 1.438 | -0.03 | -2.31 | 1.484 | 1.484 | 1.42 | 25349 |
| 1727900820 | 1.472 | 0.06 | 4.25 | 1.396 | 1.518 | 1.396 | 135249 |
| 1727814420 | 1.412 | -0.01 | -0.56 | 1.466 | 1.476 | 1.368 | 195990 |
| 1727728020 | 1.42 | -0.03 | -2.07 | 1.508 | 1.534 | 1.404 | 167316 |
| 1727468760 | 1.45 | -0.05 | -3.20 | 1.496 | 1.562 | 1.45 | 313551 |
| 1727382360 | 1.498 | 0.1 | 7.31 | 1.408 | 1.498 | 1.374 | 166644 |
| 1727295960 | 1.396 | 0.03 | 2.50 | 1.3759999 | 1.414 | 1.202 | 308747 |
| 1727209560 | 1.362 | -0.03 | -2.44 | 1.48 | 1.608 | 1.352 | 352644 |
| 1727123160 | 1.396 | 0.18 | 14.43 | 1.242 | 1.516 | 1.204 | 782263 |
| 1726864020 | 1.22 | 0.1 | 9.12 | 1.108 | 1.26 | 1.08 | 558774 |
| 1726777560 | 1.118 | 0.01 | 1.27 | 1.122 | 1.1579999 | 1.104 | 43923 |
| 1726691220 | 1.104 | 0.01 | 0.73 | 1.098 | 1.1479999 | 1.09 | 47763 |
| 1726604760 | 1.096 | 0.04 | 3.59 | 1.064 | 1.116 | 1.058 | 27406 |
| 1726518420 | 1.058 | -0.02 | -1.49 | 1.064 | 1.1299999 | 1.058 | 75668 |
| 1726259160 | 1.074 | -0 | -0.19 | 1.074 | 1.188 | 1.058 | 83133 |
| 1726172760 | 1.076 | -0.06 | -5.11 | 1.17 | 1.17 | 1.076 | 107201 |
| 1726086360 | 1.1339999 | 0.12 | 12.28 | 1.03 | 1.1499999 | 1.03 | 277368 |
| 1725999960 | 1.01 | -0.04 | -3.63 | 1.048 | 1.048 | 1.01 | 58140 |
| 1725913620 | 1.048 | 0.02 | 1.75 | 1.038 | 1.06 | 1.022 | 60353 |
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
