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 | -1.125 | -18.3673469388 | 6.125 | 6.25 | 4.75 | 1047523 | 5.87389831 | DE |
| 4 | 1.375 | 37.9310344828 | 3.625 | 6.75 | 3.5 | 1469766 | 5.11925413 | DE |
| 12 | 0 | 0 | 5 | 6.75 | 3.3 | 1311018 | 4.71568837 | DE |
| 26 | -2.375 | -32.2033898305 | 7.375 | 10.125 | 3.3 | 1256447 | 5.53281079 | DE |
| 52 | -5.75 | -53.488372093 | 10.75 | 14.725 | 3.3 | 1073523 | 7.18544312 | DE |
| 156 | 2.55 | 104.081632653 | 2.45 | 16.35 | 0.88 | 804974 | 8.15656377 | DE |
| 260 | 2.55 | 104.081632653 | 2.45 | 16.35 | 0.88 | 804974 | 8.15656377 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739547420 | 5 | -1 | -16.67 | 6 | 6.222 | 4.75 | 4740683 |
| 1739460900 | 6 | 0.25 | 4.35 | 5.75 | 6.09 | 5.65 | 1436529 |
| 1739378040 | 5.75 | 0.13 | 2.22 | 5.625 | 5.94 | 5.32 | 1044017 |
| 1739291220 | 5.625 | -0.25 | -4.26 | 6 | 6.125 | 5.5 | 854789 |
| 1739202480 | 5.875 | -0.25 | -4.08 | 6.125 | 6.125 | 5.75 | 1266829 |
| 1738937700 | 6.125 | 0 | 0.00 | 6.125 | 6.25 | 6 | 635452 |
| 1738855980 | 6.125 | -0.13 | -2.00 | 6.25 | 6.475 | 6 | 365503 |
| 1738772880 | 6.25 | 0.39 | 6.73 | 6.25 | 6.75 | 6.112 | 1614901 |
| 1738686480 | 5.856 | 1.11 | 23.28 | 5.375 | 6.475 | 5.25 | 5459076 |
| 1738596900 | 4.75 | 0.25 | 5.56 | 4.5 | 5.25 | 4.3014 | 2349589 |
| 1738337520 | 4.5 | 0.13 | 2.86 | 4.375 | 4.65 | 4.26 | 2254705 |
| 1738254840 | 4.375 | -0.88 | -16.67 | 5.25 | 5.3949999 | 4.125 | 2707389 |
| 1738165140 | 5.25 | 0 | 0.00 | 5.25 | 5.42 | 5.1 | 142132 |
| 1738078980 | 5.25 | 0.13 | 2.44 | 5.25 | 5.5 | 5.125 | 375089 |
| 1737975300 | 5.125 | -0.38 | -6.82 | 5.5 | 5.625 | 5 | 756593 |
| 1737735960 | 5.5 | 0.75 | 15.79 | 4.75 | 6.1609999 | 4.75 | 1337689 |
| 1737649680 | 4.75 | 1 | 26.67 | 3.75 | 5 | 3.75 | 1024030 |
| 1737563340 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1737476940 | 3.75 | 0.13 | 3.45 | 3.625 | 3.9 | 3.5 | 2677371 |
| 1737390480 | 3.625 | 0 | 0.00 | 3.625 | 3.875 | 3.5 | 465801 |
| 1737131340 | 3.625 | 0 | 0.00 | 3.625 | 3.75 | 3.5 | 1158073 |
| 1737044940 | 3.625 | 0 | 0.00 | 3.625 | 3.75 | 3.5 | 1122034 |
| 1736955300 | 3.625 | -0.13 | -3.33 | 3.75 | 3.875 | 3.5 | 652202 |
| 1736869080 | 3.75 | -0.13 | -3.23 | 3.875 | 4.25 | 3.3 | 2947044 |
| 1736782500 | 3.875 | -0.25 | -6.06 | 4.125 | 4.25 | 3.75 | 723338 |
| 1736524020 | 4.125 | 0.13 | 3.13 | 4 | 4.25 | 3.75 | 492900 |
| 1736439600 | 4 | -0.38 | -8.57 | 4.375 | 4.375 | 4 | 952656 |
| 1736353620 | 4.375 | -0.38 | -7.89 | 4.75 | 5 | 4.15 | 1128782 |
| 1736264400 | 4.75 | -0.1 | -2.06 | 4.75 | 5 | 4.5 | 115277 |
| 1736180880 | 4.85 | 0.23 | 4.86 | 4.625 | 5 | 4.625 | 3527745 |
| 1735918500 | 4.625 | 0 | 0.00 | 4.625 | 5 | 4.5 | 1363574 |
| 1735832160 | 4.625 | 0.13 | 2.78 | 4.5 | 4.74 | 4.36 | 494318 |
| 1735662660 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1735576260 | 4.5 | 0 | 0.00 | 4.5 | 4.7 | 4.15 | 380682 |
| 1735313700 | 4.5 | -0.13 | -2.70 | 4.625 | 4.625 | 4.275 | 213458 |
| 1735057680 | 4.625 | 0 | 0.00 | 4.625 | 4.625 | 4.625 | 0 |
| 1734971280 | 4.625 | 0.13 | 2.78 | 4.5 | 4.75 | 4.25 | 1188826 |
| 1734712200 | 4.5 | -0.25 | -5.26 | 4.75 | 4.85 | 4.5 | 493818 |
| 1734622440 | 4.75 | 0 | 0.00 | 4.75 | 4.95 | 4.575 | 389680 |
| 1734536340 | 4.75 | 0.25 | 5.56 | 4.5 | 4.94 | 4.311 | 777683 |
| 1734449880 | 4.5 | -0.13 | -2.70 | 4.625 | 4.75 | 4.3 | 930406 |
| 1734366420 | 4.625 | -0.13 | -2.63 | 4.75 | 4.88 | 4.5 | 277972 |
| 1734104460 | 4.75 | 0.25 | 5.56 | 4.375 | 4.99 | 4.25 | 1172815 |
| 1734020880 | 4.5 | -0.25 | -5.26 | 4.75 | 5 | 4.5 | 524878 |
| 1733931060 | 4.75 | -0.13 | -2.56 | 4.875 | 5.0037 | 4.75 | 1577427 |
| 1733848080 | 4.875 | 0.38 | 8.33 | 4.5 | 5 | 4.5 | 1194584 |
| 1733761860 | 4.5 | 0.25 | 5.88 | 4.25 | 4.75 | 4.011 | 1289354 |
| 1733495700 | 4.25 | 0 | 0.00 | 4.25 | 4.5 | 4 | 521367 |
| 1733416140 | 4.25 | -0.25 | -5.56 | 4.5 | 4.72 | 3.9819 | 852239 |
| 1733326500 | 4.5 | -0.25 | -5.26 | 4.75 | 4.75 | 4.3 | 903638 |
| 1733239800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.382 | 409424 |
| 1733156940 | 4.75 | 0.25 | 5.56 | 4.5 | 4.94 | 4.5 | 1361405 |
| 1732897620 | 4.5 | 0.38 | 9.09 | 4.125 | 4.7 | 4.125 | 802998 |
| 1732808160 | 4.125 | 0 | 0.00 | 4.125 | 4.374 | 4 | 3272681 |
| 1732721820 | 4.125 | -0.5 | -10.81 | 4.75 | 4.75 | 4 | 1553472 |
| 1732638480 | 4.625 | -0.25 | -5.13 | 4.875 | 4.875 | 4.14 | 7500140 |
| 1732548840 | 4.875 | 0 | 0.00 | 4.875 | 5 | 4.75 | 1416242 |
| 1732289460 | 4.875 | -0.13 | -2.50 | 5 | 5 | 4.75 | 344343 |
| 1732203480 | 5 | 0.13 | 2.56 | 5 | 5 | 4.75 | 441989 |
| 1732120140 | 4.875 | 0 | 0.00 | 4.875 | 5 | 4.75 | 194188 |
| 1732033620 | 4.875 | -0.38 | -7.14 | 5.25 | 5.25 | 4.625 | 897114 |
| 1731947580 | 5.25 | 0 | 0.00 | 5.25 | 5.3 | 5 | 258869 |
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
