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 | 0.005 | 0.487804878049 | 1.025 | 1.075 | 0.95 | 5232671 | 1.0437279 | DE |
| 4 | 0.055 | 5.64102564103 | 0.975 | 1.175 | 0.925 | 8291501 | 1.05254592 | DE |
| 12 | -0.17 | -14.1666666667 | 1.2 | 1.225 | 0.925 | 6046738 | 1.07139298 | DE |
| 26 | 0.055 | 5.64102564103 | 0.975 | 2.2 | 0.925 | 13901704 | 1.45481324 | DE |
| 52 | 0.74 | 255.172413793 | 0.29 | 2.2 | 0.25 | 18115256 | 1.02277135 | DE |
| 156 | -3.72 | -78.3157894737 | 4.75 | 5.1 | 0.245 | 13500221 | 1.30344657 | DE |
| 260 | 0.645 | 167.532467532 | 0.385 | 11.35 | 0.245 | 16214417 | 2.54096085 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 1 | -0.05 | -4.76 | 1.05 | 1.05 | 1 | 5747353 |
| 1732037400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 5396980 |
| 1731951000 | 1.05 | -0.02 | -1.87 | 1.025 | 1.05 | 1.025 | 6771746 |
| 1731691800 | 1.07 | 0.05 | 4.39 | 1.025 | 1.075 | 1 | 7321117 |
| 1731605400 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 0.95 | 926157 |
| 1731519000 | 1.025 | -0.08 | -6.82 | 1.1 | 1.1 | 1.025 | 4181281 |
| 1731432600 | 1.1 | 0.1 | 10.00 | 1.025 | 1.125 | 1.025 | 17000796 |
| 1731346200 | 1 | 0.025 | 2.56 | 1.1 | 1.115 | 0.925 | 14209933 |
| 1731087000 | 0.975 | -0.045 | -4.41 | 0.975 | 0.975 | 0.95 | 2910685 |
| 1731000600 | 1.02 | 0.02 | 2.00 | 1 | 1.02 | 0.95 | 6370801 |
| 1730914200 | 1 | 0 | 0.00 | 1 | 1 | 0.95 | 6932561 |
| 1730827800 | 1 | -0.05 | -4.76 | 1.05 | 1.05 | 0.975 | 16600751 |
| 1730741400 | 1.05 | 0 | 0.00 | 1.05 | 1.075 | 1.05 | 3704358 |
| 1730482200 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1 | 1.05 | 4813252 |
| 1730395800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 4859479 |
| 1730309400 | 1.1 | 0.08 | 7.32 | 1.025 | 1.125 | 1 | 10165247 |
| 1730223000 | 1.025 | -0.08 | -6.82 | 1.05 | 1.05 | 1.025 | 4812773 |
| 1730136600 | 1.1 | 0.03 | 2.33 | 1.075 | 1.1 | 1.05 | 3777925 |
| 1729873800 | 1.075 | -0.03 | -2.27 | 1.125 | 1.175 | 1.0625 | 25951426 |
| 1729787400 | 1.1 | 0.13 | 12.82 | 0.975 | 1.15 | 0.975 | 13375390 |
| 1729701000 | 0.975 | 0 | 0.00 | 0.975 | 0.99 | 0.975 | 1755618 |
| 1729614600 | 0.975 | -0.025 | -2.50 | 0.975 | 1 | 0.975 | 2552723 |
| 1729528200 | 1 | 0.025 | 2.56 | 0.975 | 1.025 | 0.949 | 3904961 |
| 1729269000 | 0.975 | -0.055 | -5.34 | 0.975 | 0.99 | 0.975 | 1808067 |
| 1729182600 | 1.03 | 0.03 | 3.00 | 1 | 1.03 | 0.975 | 2660248 |
| 1729096200 | 1 | -0.075 | -6.98 | 1.075 | 1.15 | 1 | 7821683 |
| 1729009800 | 1.075 | 0.01 | 1.42 | 1.125 | 1.15 | 1.05 | 17408846 |
| 1728923400 | 1.06 | 0.04 | 3.41 | 1.025 | 1.06 | 0.975 | 8923941 |
| 1728664200 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 4000180 |
| 1728577800 | 1.025 | 0 | 0.49 | 1 | 1.025 | 1 | 4414380 |
| 1728491400 | 1.02 | 0.01 | 0.99 | 1 | 1.02 | 0.975 | 4293075 |
| 1728405000 | 1.01 | 0.02 | 2.02 | 1 | 1.01 | 1 | 4482389 |
| 1728318600 | 0.99 | -0.035 | -3.41 | 1.025 | 1.025 | 0.99 | 5012482 |
| 1728059400 | 1.025 | -0.08 | -6.82 | 1.025 | 1.025 | 1.025 | 3838510 |
| 1727973000 | 1.1 | 0.03 | 2.33 | 1.075 | 1.1 | 1 | 5518163 |
| 1727886600 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 2513747 |
| 1727800200 | 1.075 | -0.03 | -2.27 | 1.075 | 1.125 | 1.075 | 9808589 |
| 1727713800 | 1.1 | 0.08 | 7.32 | 1.05 | 1.1 | 1.0275 | 8686742 |
| 1727454600 | 1.025 | -0.08 | -6.82 | 1 | 1.025 | 1 | 4614983 |
| 1727368200 | 1.1 | 0.08 | 7.32 | 1.025 | 1.1 | 1 | 6881325 |
| 1727281800 | 1.025 | 0.01 | 0.99 | 1.025 | 1.025 | 1.025 | 3387751 |
| 1727195400 | 1.0149999 | -0.07 | -6.02 | 1.05 | 1.05 | 1.0149999 | 4493666 |
| 1727109000 | 1.08 | 0.01 | 0.47 | 1.075 | 1.08 | 1.05 | 4275410 |
| 1726849800 | 1.075 | -0.01 | -0.46 | 1.075 | 1.075 | 1.05 | 2879449 |
| 1726763400 | 1.08 | -0.02 | -1.82 | 1.075 | 1.08 | 1.05 | 4399675 |
| 1726677000 | 1.1 | 0.03 | 2.33 | 1.075 | 1.1 | 1.05 | 1917397 |
| 1726590600 | 1.075 | -0.03 | -2.27 | 1.1 | 1.1 | 1.05 | 7325248 |
| 1726504200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 2079373 |
| 1726245000 | 1.1 | -0.1 | -8.33 | 1.1 | 1.1 | 1.1 | 1518701 |
| 1726158600 | 1.2 | -0.01 | -0.83 | 1.15 | 1.2 | 1.1 | 812501 |
| 1726072200 | 1.21 | 0.06 | 5.22 | 1.15 | 1.21 | 1.075 | 6064968 |
| 1725985800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 1554477 |
| 1725899400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.1 | 4116675 |
| 1725640200 | 1.15 | -0.03 | -2.13 | 1.175 | 1.175 | 1.15 | 2647821 |
| 1725553800 | 1.175 | 0 | 0.00 | 1.125 | 1.225 | 1.1 | 14641717 |
| 1725467400 | 1.175 | 0.01 | 0.43 | 1.15 | 1.175 | 1.075 | 11494347 |
| 1725381000 | 1.17 | -0.03 | -2.50 | 1.2 | 1.2 | 1.15 | 4987751 |
| 1725294600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 2879964 |
| 1725035400 | 1.2 | -0.03 | -2.04 | 1.2 | 1.2 | 1.2 | 2508047 |
| 1724949000 | 1.225 | 0.03 | 2.08 | 1.2 | 1.225 | 1.2 | 1254065 |
| 1724862600 | 1.2 | -0.03 | -2.04 | 1.225 | 1.225 | 1.175 | 5077449 |
| 1724776200 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.175 | 5141384 |
| 1724430600 | 1.225 | -0.05 | -3.92 | 1.275 | 1.3 | 1.225 | 4294748 |
| 1724344200 | 1.275 | 0.05 | 4.08 | 1.225 | 1.35 | 1.225 | 14300628 |
| 1724257800 | 1.225 | 0.03 | 2.08 | 1.2 | 1.225 | 1.1 | 13021524 |
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
