Ucits Commodity (CMOP.GB)
AQSE
News
Market Data
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734712200 | 1806 | 17.75 | 0.99 | 1801.3901 | 1810.25 | 1795.25 | 7487 |
| 1734622440 | 1788.25 | -3.25 | -0.18 | 1791.2601 | 1803.5 | 22.4662 | 3461 |
| 1734536340 | 1791.5 | 12.25 | 0.69 | 1790.8251 | 1794.5 | 1786.75 | 3452 |
| 1734449880 | 1779.25 | -25.5 | -1.41 | 1792.7601 | 1804.25 | 22.5987 | 3742 |
| 1734366420 | 1804.75 | -14 | -0.77 | 1804.6951 | 1821.25 | 1804.6951 | 5554 |
| 1734104460 | 1818.75 | 8 | 0.44 | 1824.3901 | 1830.5 | 1811.25 | 4471 |
| 1734020880 | 1810.75 | -10.75 | -0.59 | 1824.1749 | 1829.25 | 1806.75 | 2197 |
| 1733931060 | 1821.5 | 18 | 1.00 | 1809.1749 | 1821.5 | 1802 | 3306 |
| 1733848080 | 1803.5 | 6.75 | 0.38 | 1794.3251 | 1813.25 | 22.9282 | 15974 |
| 1733761860 | 1796.75 | 15.5 | 0.87 | 1798.1749 | 1804.25 | 1786.5 | 5282 |
| 1733495700 | 1781.25 | -1.5 | -0.08 | 1775 | 1781.5 | 1766 | 0 |
| 1733416140 | 1782.75 | 0 | 0.00 | 1784.2399 | 1788.75 | 1777.75 | 1190 |
| 1733326500 | 1782.75 | -10.5 | -0.59 | 1786.5001 | 1800 | 1779.5 | 10735 |
| 1733239800 | 1793.25 | 5.25 | 0.29 | 1789 | 1802 | 1783.75 | 0 |
| 1733156940 | 1788 | -13.25 | -0.74 | 1781.0001 | 1797.5 | 1776.75 | 1305 |
| 1732897620 | 1801.25 | 6.75 | 0.38 | 1796.25 | 1813.25 | 1789.25 | 0 |
| 1732808160 | 1794.5 | -4.5 | -0.25 | 1793.5 | 1805 | 1788.25 | 0 |
| 1732721820 | 1799 | -22.25 | -1.22 | 1813.9001 | 1821 | 1797.25 | 1396 |
| 1732638480 | 1821.25 | -1.5 | -0.08 | 1816.5 | 1833.25 | 1816.5 | 0 |
| 1732548840 | 1822.75 | -10 | -0.55 | 1833.1001 | 1851 | 1817.25 | 11037 |
| 1732289460 | 1832.75 | 4.5 | 0.25 | 1836.25 | 1847.25 | 1822 | 0 |
| 1732203480 | 1828.25 | 15.5 | 0.86 | 1827.8001 | 1836.25 | 1812 | 915 |
| 1732120140 | 1812.75 | 16.75 | 0.93 | 1795 | 1816.5 | 1794.75 | 0 |
| 1732033620 | 1796 | 6.5 | 0.36 | 1797.9001 | 1804.5 | 1788 | 622 |
| 1731947580 | 1789.5 | 18.25 | 1.03 | 1773.6001 | 1791.25 | 1773.6001 | 14138 |
| 1731688080 | 1771.25 | 11.25 | 0.64 | 1757.9001 | 1775.75 | 1748.5 | 2327 |
| 1731598260 | 1760 | -4.75 | -0.27 | 1761.0001 | 1778.25 | 1756.75 | 1175 |
| 1731511920 | 1764.75 | -4.25 | -0.24 | 1762.4001 | 1767.5 | 1752.25 | 100 |
| 1731428820 | 1769 | 16.75 | 0.96 | 1766.3001 | 1771.25 | 22.5712 | 2403 |
| 1731342540 | 1752.25 | -10.5 | -0.60 | 1769.3001 | 1771.75 | 1752.25 | 8386 |
| 1731083160 | 1762.75 | -3.5 | -0.20 | 22.8785 | 1777 | 22.8785 | 100 |
| 1730993820 | 1766.25 | -2.5 | -0.14 | 1765.25 | 1782.75 | 1756.25 | 0 |
| 1730910480 | 1768.75 | 0 | 0.00 | 1768.75 | 1768.75 | 1768.75 | 0 |
| 1730824080 | 1768.75 | -2 | -0.11 | 1776.7499 | 1781.75 | 1767.25 | 598 |
| 1730737740 | 1770.75 | 14 | 0.80 | 22.837 | 1775.5 | 22.837 | 925 |
| 1730475300 | 1756.75 | -9 | -0.51 | 1766.8499 | 1778.5 | 1754.75 | 1605 |
| 1730388900 | 1765.75 | 4.25 | 0.24 | 1763.5499 | 1773 | 1754.25 | 3964 |
| 1730305440 | 1761.5 | 7.75 | 0.44 | 1760.6399 | 1771.25 | 1748 | 1140 |
| 1730193840 | 1753.75 | -0.75 | -0.04 | 1761.6455 | 1765.5 | 1752 | 12101 |
| 1730132940 | 1754.5 | -31.25 | -1.75 | 1769.4599 | 1777.5 | 1742.9001 | 4772 |
| 1729869960 | 1785.75 | 6.5 | 0.37 | 1776.4501 | 1788 | 23.026 | 5916 |
| 1729783680 | 1779.25 | 0.75 | 0.04 | 1795.9501 | 1803 | 1773.75 | 1925 |
| 1729697340 | 1778.5 | -3.5 | -0.20 | 1783.6249 | 1789.5 | 1772.75 | 9740 |
| 1729610340 | 1782 | 24.25 | 1.38 | 1759.8901 | 1789 | 1759.8901 | 4597 |
| 1729524420 | 1757.75 | 15 | 0.86 | 1754.3901 | 1767.75 | 1753.75 | 4894 |
| 1729262100 | 1742.75 | -3.5 | -0.20 | 1752.0499 | 1754.75 | 1737.75 | 11088 |
| 1729178580 | 1746.25 | -3.5 | -0.20 | 1746.0499 | 1754 | 1740.75 | 11602 |
| 1729092540 | 1749.75 | 9.5 | 0.55 | 1759.0499 | 1761 | 1746.25 | 854 |
| 1729006140 | 1740.25 | -25.25 | -1.43 | 1737.6999 | 1749 | 1732.25 | 875 |
| 1728919680 | 1765.5 | -22.25 | -1.24 | 1775.0499 | 1778.75 | 23.1698 | 4474 |
| 1728657480 | 1787.75 | 12.25 | 0.69 | 23.3212 | 1794.25 | 23.3212 | 4025 |
| 1728574140 | 1775.5 | 18 | 1.02 | 1769.5499 | 1793 | 1759.25 | 6527 |
| 1728484740 | 1757.5 | -8.5 | -0.48 | 1763.5499 | 1763.5499 | 1749.25 | 880 |
| 1728401340 | 1766 | -35.5 | -1.97 | 1786.9201 | 1795 | 1762.5 | 12666 |
| 1728311580 | 1801.5 | 0 | 0.00 | 1797.6999 | 1811.25 | 1786 | 1395 |
| 1728053040 | 1801.5 | 4.25 | 0.24 | 1801.9201 | 1816.5 | 1794.5 | 12357 |
| 1727966700 | 1797.25 | 29.5 | 1.67 | 1788.8001 | 1810.25 | 1784.5 | 1216 |
| 1727882940 | 1767.75 | 1 | 0.06 | 1774.7999 | 1788.75 | 1765.75 | 106 |
| 1727793720 | 1766.75 | 36.75 | 2.12 | 1729.7401 | 1766.75 | 1726.25 | 874 |
| 1727710080 | 1730 | 2.25 | 0.13 | 1725.2401 | 1740.5 | 1717.75 | 1006 |
| 1727447580 | 1727.75 | 1 | 0.06 | 1716.8001 | 1731.25 | 1705.75 | 2 |
| 1727364240 | 1726.75 | -8.75 | -0.50 | 1730.7499 | 1743 | 1723.25 | 650 |
| 1727277960 | 1735.5 | 6.75 | 0.39 | 1732.1801 | 1737 | 1717.25 | 1000 |
| 1727191740 | 1728.75 | 15.25 | 0.89 | 23.0255 | 1736.5 | 23.0255 | 307 |
| 1727102220 | 1713.5 | 15 | 0.88 | 1712.2999 | 1726.25 | 1699.75 | 22 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
