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 | 0.126 | 5.20231213873 | 2.422 | 2.5779999 | 2.358 | 13668 | 2.41961477 | DE |
| 4 | -0.165 | -6.08182823443 | 2.713 | 2.751 | 2.262 | 11700 | 2.45482938 | DE |
| 12 | 0.529 | 26.2010896483 | 2.019 | 2.767 | 2.019 | 11533 | 2.41275249 | DE |
| 26 | 0.242 | 10.4943625325 | 2.306 | 2.767 | 1.81 | 9955 | 2.26702733 | DE |
| 52 | 0.6492 | 34.1900147462 | 1.8988 | 2.767 | 1.3378 | 20790 | 2.01571201 | DE |
| 156 | -6.482 | -71.7829457364 | 9.03 | 9.5 | 1.3378 | 17686 | 2.00530955 | DE |
| 260 | -5.939 | -69.9776128196 | 8.487 | 9.5 | 1.3378 | 17509 | 2.00562831 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 2.5419999 | 0.02 | 0.99 | 2.442 | 2.5779999 | 2.442 | 4081 |
| 1732570020 | 2.517 | 0.14 | 5.71 | 2.395 | 2.517 | 2.394 | 12268 |
| 1732310820 | 2.3809999 | -0.01 | -0.25 | 2.386 | 2.42 | 2.368 | 7842 |
| 1732224420 | 2.387 | -0.08 | -3.28 | 2.478 | 2.495 | 2.358 | 43549 |
| 1732138020 | 2.468 | 0.06 | 2.49 | 2.422 | 2.5379999 | 2.422 | 599 |
| 1732051620 | 2.408 | -0.08 | -3.18 | 2.499 | 2.609 | 2.4 | 3734 |
| 1731965220 | 2.487 | 0.02 | 0.93 | 2.475 | 2.543 | 2.416 | 4388 |
| 1731705960 | 2.464 | -0.02 | -0.81 | 2.509 | 2.595 | 2.462 | 9779 |
| 1731619560 | 2.484 | 0.16 | 6.70 | 2.561 | 2.605 | 2.331 | 54733 |
| 1731533160 | 2.3279999 | 0 | 0.04 | 2.314 | 2.349 | 2.262 | 19054 |
| 1731446820 | 2.327 | 0 | 0.17 | 2.33 | 2.354 | 2.269 | 8193 |
| 1731360420 | 2.323 | -0.29 | -11.20 | 2.575 | 2.601 | 2.269 | 15471 |
| 1731101220 | 2.616 | -0 | -0.08 | 2.609 | 2.6389999 | 2.576 | 5978 |
| 1731014760 | 2.618 | 0.1 | 3.89 | 2.572 | 2.6389999 | 2.516 | 9094 |
| 1730928360 | 2.52 | -0.1 | -3.96 | 2.66 | 2.66 | 2.4169999 | 22703 |
| 1730841960 | 2.624 | 0.02 | 0.96 | 2.632 | 2.691 | 2.624 | 4185 |
| 1730755560 | 2.599 | -0.08 | -2.84 | 2.656 | 2.684 | 2.599 | 3042 |
| 1730496360 | 2.6749999 | 0.01 | 0.41 | 2.6589999 | 2.685 | 2.654 | 2298 |
| 1730409960 | 2.664 | -0.02 | -0.86 | 2.6389999 | 2.68 | 2.637 | 846 |
| 1730323560 | 2.687 | -0.01 | -0.19 | 2.713 | 2.751 | 2.6589999 | 2158 |
| 1730237160 | 2.692 | 0.05 | 1.89 | 2.676 | 2.721 | 2.676 | 16300 |
| 1730150760 | 2.642 | 0.05 | 2.09 | 2.628 | 2.67 | 2.603 | 4706 |
| 1729888020 | 2.588 | 0.1 | 3.89 | 2.494 | 2.625 | 2.494 | 3909 |
| 1729801560 | 2.491 | -0.09 | -3.34 | 2.576 | 2.577 | 2.491 | 131 |
| 1729715160 | 2.577 | 0.01 | 0.27 | 2.5699999 | 2.597 | 2.5499999 | 717 |
| 1729628760 | 2.5699999 | 0.13 | 5.20 | 2.466 | 2.571 | 2.442 | 2383 |
| 1729542360 | 2.443 | -0.1 | -3.74 | 2.527 | 2.551 | 2.443 | 4280 |
| 1729283160 | 2.5379999 | -0.01 | -0.31 | 2.5499999 | 2.5739999 | 2.5339999 | 1168 |
| 1729196760 | 2.5459999 | -0.01 | -0.43 | 2.531 | 2.575 | 2.531 | 2335 |
| 1729110360 | 2.557 | -0.13 | -4.91 | 2.689 | 2.689 | 2.533 | 4550 |
| 1729023960 | 2.689 | 0.16 | 6.37 | 2.552 | 2.767 | 2.527 | 26340 |
| 1728937620 | 2.528 | -0.02 | -0.67 | 2.543 | 2.5779999 | 2.523 | 6320 |
| 1728678360 | 2.545 | -0.01 | -0.31 | 2.535 | 2.5699999 | 2.528 | 15702 |
| 1728591960 | 2.553 | -0.01 | -0.23 | 2.544 | 2.58 | 2.519 | 48794 |
| 1728505560 | 2.559 | 0.02 | 0.63 | 2.5419999 | 2.572 | 2.5179999 | 17493 |
| 1728419160 | 2.543 | -0.02 | -0.93 | 2.575 | 2.6 | 2.543 | 8418 |
| 1728332760 | 2.567 | 0.06 | 2.39 | 2.491 | 2.586 | 2.488 | 15829 |
| 1728073560 | 2.507 | 0.15 | 6.18 | 2.368 | 2.5499999 | 2.365 | 32118 |
| 1727987220 | 2.361 | -0 | -0.08 | 2.373 | 2.4 | 2.361 | 4053 |
| 1727900820 | 2.363 | 0.07 | 3.05 | 2.298 | 2.395 | 2.291 | 3926 |
| 1727814420 | 2.293 | -0.03 | -1.33 | 2.309 | 2.39 | 2.293 | 3434 |
| 1727728020 | 2.3239999 | -0.04 | -1.78 | 2.354 | 2.3929999 | 2.319 | 33589 |
| 1727468760 | 2.366 | 0.01 | 0.38 | 2.349 | 2.3889999 | 2.326 | 33310 |
| 1727382360 | 2.357 | 0.1 | 4.48 | 2.277 | 2.361 | 2.277 | 11440 |
| 1727295960 | 2.2559999 | 0.02 | 0.98 | 2.27 | 2.277 | 2.239 | 4599 |
| 1727209560 | 2.234 | -0.02 | -0.76 | 2.295 | 2.295 | 2.23 | 502 |
| 1727123160 | 2.251 | -0.03 | -1.36 | 2.2879999 | 2.2879999 | 2.242 | 738 |
| 1726864020 | 2.282 | -0.07 | -2.89 | 2.325 | 2.366 | 2.282 | 6570 |
| 1726777560 | 2.35 | 0.04 | 1.69 | 2.33 | 2.3929999 | 2.306 | 13644 |
| 1726691220 | 2.311 | 0.1 | 4.57 | 2.241 | 2.311 | 2.219 | 3643 |
| 1726604760 | 2.21 | 0.12 | 5.59 | 2.098 | 2.2639999 | 2.098 | 17903 |
| 1726518420 | 2.093 | -0.05 | -2.15 | 2.1429999 | 2.1429999 | 2.091 | 15926 |
| 1726259160 | 2.1389999 | 0.03 | 1.37 | 2.108 | 2.157 | 2.0779999 | 5210 |
| 1726172760 | 2.11 | 0 | 0.24 | 2.119 | 2.119 | 2.061 | 22093 |
| 1726086360 | 2.105 | -0.05 | -2.14 | 2.16 | 2.16 | 2.103 | 11310 |
| 1725999960 | 2.1509999 | -0.03 | -1.15 | 2.25 | 2.25 | 2.1509999 | 10125 |
| 1725913620 | 2.176 | 0.06 | 2.69 | 2.1509999 | 2.184 | 2.118 | 12028 |
| 1725654360 | 2.119 | -0.07 | -3.06 | 2.18 | 2.194 | 2.119 | 13650 |
| 1725567960 | 2.186 | 0.07 | 3.11 | 2.109 | 2.186 | 2.109 | 5672 |
| 1725481560 | 2.12 | 0.08 | 4.13 | 2.019 | 2.12 | 2.019 | 13100 |
| 1725395160 | 2.036 | -0.03 | -1.55 | 2.027 | 2.04 | 2.027 | 3001 |
| 1725308760 | 2.068 | -0.05 | -2.45 | 2.087 | 2.088 | 2.061 | 994 |
| 1725049560 | 2.12 | 0.03 | 1.24 | 2.1 | 2.12 | 2.1 | 261 |
| 1724963160 | 2.094 | 0.01 | 0.48 | 2.084 | 2.094 | 2.08 | 21631 |
| 1724876760 | 2.084 | -0.03 | -1.51 | 2.107 | 2.114 | 2.084 | 9169 |
| 1724790420 | 2.116 | -0.03 | -1.21 | 2.158 | 2.164 | 2.113 | 2080 |
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
