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 | 0.075 | 8.10810810811 | 0.925 | 1.05 | 0.925 | 1506159 | 0.96623131 | DE |
| 4 | -0.15 | -13.0434782609 | 1.15 | 1.25 | 0.925 | 1706386 | 1.04602356 | DE |
| 12 | -0.175 | -14.8936170213 | 1.175 | 1.25 | 0.925 | 1236121 | 1.08635334 | DE |
| 26 | 0.05 | 5.26315789474 | 0.95 | 1.45 | 0.925 | 1679837 | 1.16281198 | DE |
| 52 | 0.025 | 2.5641025641 | 0.975 | 1.45 | 0.825 | 1705847 | 1.12267274 | DE |
| 156 | -1.2 | -54.5454545455 | 2.2 | 3.15 | 0.775 | 1155519 | 1.38521208 | DE |
| 260 | 0.1 | 11.1111111111 | 0.9 | 3.8 | 0.675 | 2230920 | 2.011915 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 1.05 | 0.13 | 13.51 | 0.925 | 1.05 | 0.925 | 1497056 |
| 1741973400 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 352397 |
| 1741887000 | 0.925 | 0 | 0.00 | 0.925 | 1 | 0.925 | 1070000 |
| 1741800600 | 0.925 | -0.05 | -5.13 | 1.025 | 1.025 | 0.925 | 2143891 |
| 1741714200 | 0.975 | 0.05 | 5.41 | 0.925 | 0.975 | 0.925 | 2467452 |
| 1741627800 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 1194752 |
| 1741368600 | 0.925 | -0.025 | -2.63 | 0.95 | 0.95 | 0.925 | 1119328 |
| 1741282200 | 0.95 | -0.025 | -2.56 | 0.975 | 0.975 | 0.925 | 3904288 |
| 1741195800 | 0.975 | -0.075 | -7.14 | 1.05 | 1.05 | 0.975 | 943976 |
| 1741109400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 771747 |
| 1741023000 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1 | 0.975 | 5138321 |
| 1740763800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 28951 |
| 1740677400 | 1.1 | 0 | 0.00 | 1.075 | 1.1 | 1.075 | 1009062 |
| 1740591000 | 1.1 | -0.05 | -4.35 | 1.125 | 1.125 | 1.075 | 1210315 |
| 1740504600 | 1.15 | -0.03 | -2.13 | 1.175 | 1.25 | 1.125 | 9235387 |
| 1740418200 | 1.175 | 0.03 | 2.17 | 1.15 | 1.175 | 1.15 | 223628 |
| 1740159000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 33125 |
| 1740072600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 450000 |
| 1739986200 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 654967 |
| 1739899800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 679074 |
| 1739813400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 364109 |
| 1739554200 | 1.15 | 0.09 | 8.49 | 1.15 | 1.15 | 1.15 | 557888 |
| 1739467800 | 1.06 | -0.09 | -7.83 | 1.15 | 1.15 | 1.06 | 50000 |
| 1739381400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1739295000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 277614 |
| 1739208600 | 1.15 | 0.05 | 4.55 | 1.1 | 1.15 | 1.1 | 695326 |
| 1738949400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 92786 |
| 1738863000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 791675 |
| 1738776600 | 1.1 | -0.05 | -4.35 | 1.15 | 1.15 | 1.1 | 1810165 |
| 1738690200 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.1 | 17000 |
| 1738603800 | 1.15 | 0.01 | 0.88 | 1.125 | 1.15 | 1.125 | 2169969 |
| 1738344600 | 1.1399999 | 0.01 | 1.33 | 1.125 | 1.15 | 1.125 | 2454651 |
| 1738258200 | 1.125 | -0.07 | -5.46 | 1.15 | 1.15 | 1.125 | 380437 |
| 1738171800 | 1.19 | 0.04 | 3.48 | 1.15 | 1.19 | 1.15 | 272490 |
| 1738085400 | 1.15 | 0.05 | 4.55 | 1.125 | 1.25 | 1.125 | 10657693 |
| 1737999000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 395585 |
| 1737739800 | 1.1 | 0.05 | 4.76 | 1.075 | 1.1 | 1.075 | 680374 |
| 1737653400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 318106 |
| 1737567000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 315587 |
| 1737480600 | 1.05 | -0.03 | -2.33 | 1.075 | 1.075 | 1.05 | 1254680 |
| 1737394200 | 1.075 | 0.02 | 2.38 | 1.05 | 1.075 | 1.05 | 1417240 |
| 1737135000 | 1.05 | -0.03 | -2.33 | 1.075 | 1.075 | 1.05 | 181960 |
| 1737048600 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 850000 |
| 1736962200 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 42165 |
| 1736875800 | 1.075 | -0.08 | -6.52 | 1.15 | 1.15 | 1.075 | 1651281 |
| 1736789400 | 1.15 | 0 | 0.00 | 1.2 | 1.2 | 1.15 | 2205309 |
| 1736530200 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 555418 |
| 1736443800 | 1.15 | 0.02 | 2.22 | 1.15 | 1.15 | 1.15 | 321002 |
| 1736357400 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 482065 |
| 1736271000 | 1.125 | 0.02 | 2.27 | 1.1 | 1.125 | 1.1 | 1073826 |
| 1736184600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 454519 |
| 1735925400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 71000 |
| 1735839000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 7000 |
| 1735666200 | 1.1 | 0.03 | 2.33 | 1.075 | 1.1 | 1.075 | 100000 |
| 1735579800 | 1.075 | -0.08 | -6.52 | 1.15 | 1.15 | 1.075 | 2048429 |
| 1735320600 | 1.15 | -0.03 | -2.13 | 1.175 | 1.175 | 1.15 | 976644 |
| 1735061400 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 337215 |
| 1734975000 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 330514 |
| 1734715800 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 132250 |
| 1734629400 | 1.175 | -0.03 | -2.08 | 1.2 | 1.2 | 1.175 | 817569 |
| 1734543000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 495987 |
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
