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 | -0.01 | -0.261096605744 | 3.83 | 4.01 | 3.76 | 325225 | 3.89460804 | DE |
| 4 | -0.27 | -6.60146699267 | 4.09 | 4.39 | 3.76 | 469345 | 4.07456614 | DE |
| 12 | -0.17 | -4.26065162907 | 3.99 | 4.4 | 3.76 | 775642 | 4.14071469 | DE |
| 26 | 0.16 | 4.37158469945 | 3.66 | 4.4 | 2.47 | 850083 | 3.55577865 | DE |
| 52 | 0.19 | 5.23415977961 | 3.63 | 4.89 | 2.47 | 777005 | 3.75709951 | DE |
| 156 | 1.36 | 55.2845528455 | 2.46 | 4.89 | 1.63 | 497839 | 3.37055371 | DE |
| 260 | 2.145 | 128.059701493 | 1.675 | 4.89 | 0.78 | 467452 | 2.94716275 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736226900 | 3.85 | 0.02 | 0.52 | 3.8 | 3.87 | 3.77 | 304742 |
| 1736140500 | 3.83 | -0.07 | -1.79 | 3.91 | 3.91 | 3.795 | 157446 |
| 1735881300 | 3.9 | -0.02 | -0.51 | 3.96 | 4.01 | 3.9 | 754131 |
| 1735794900 | 3.92 | 0.02 | 0.51 | 3.84 | 3.93 | 3.76 | 200341 |
| 1735617660 | 3.9 | 0.02 | 0.52 | 3.83 | 3.9 | 3.8 | 188982 |
| 1735535700 | 3.88 | -0.08 | -2.02 | 3.96 | 3.97 | 3.87 | 835005 |
| 1735276500 | 3.96 | 0 | 0.00 | 3.98 | 4.0199999 | 3.92 | 193947 |
| 1735014060 | 3.96 | 0 | 0.00 | 3.95 | 4.0199999 | 3.91 | 239185 |
| 1734930900 | 3.96 | -0.05 | -1.25 | 4 | 4 | 3.83 | 310130 |
| 1734671700 | 4.01 | -0.01 | -0.25 | 4.0199999 | 4.07 | 3.985 | 566729 |
| 1734585300 | 4.0199999 | -0.04 | -0.99 | 3.95 | 4.04 | 3.82 | 478246 |
| 1734498900 | 4.0599999 | -0.13 | -3.10 | 4.12 | 4.18 | 4.0599999 | 144150 |
| 1734412500 | 4.19 | -0.03 | -0.71 | 4.15 | 4.23 | 4.11 | 182259 |
| 1734326100 | 4.22 | 0.02 | 0.48 | 4.16 | 4.22 | 3.94 | 904715 |
| 1734066900 | 4.2 | -0.06 | -1.41 | 4.25 | 4.2699999 | 4.15 | 379059 |
| 1733980500 | 4.26 | 0.1 | 2.40 | 4.23 | 4.39 | 4.19 | 1321783 |
| 1733894100 | 4.16 | -0.01 | -0.24 | 4.2 | 4.23 | 4.111 | 590276 |
| 1733807700 | 4.17 | 0.08 | 1.96 | 4.09 | 4.25 | 4.09 | 532477 |
| 1733721300 | 4.09 | 0 | 0.00 | 4.1 | 4.13 | 4.055 | 124514 |
| 1733462100 | 4.09 | -0.07 | -1.68 | 4.15 | 4.19 | 4.07 | 324150 |
| 1733375700 | 4.16 | 0.02 | 0.48 | 4.11 | 4.19 | 4.11 | 318483 |
| 1733289300 | 4.14 | 0.05 | 1.22 | 4.0599999 | 4.18 | 4.0599999 | 276800 |
| 1733202900 | 4.09 | 0.01 | 0.25 | 4.03 | 4.1 | 4.0199999 | 227225 |
| 1733116500 | 4.08 | -0.1 | -2.39 | 4.09 | 4.2 | 4.0599999 | 81364 |
| 1732857300 | 4.18 | 0.04 | 0.97 | 4.15 | 4.2 | 4.038 | 215376 |
| 1732770900 | 4.14 | 0 | 0.00 | 4.16 | 4.18 | 4.1 | 172284 |
| 1732684500 | 4.14 | 0.05 | 1.22 | 4.1 | 4.17 | 4.1 | 116647 |
| 1732598100 | 4.09 | -0.07 | -1.68 | 4.15 | 4.175 | 4.05 | 574407 |
| 1732511700 | 4.16 | 0.06 | 1.46 | 4.07 | 4.16 | 4.07 | 1140852 |
| 1732252500 | 4.1 | -0.12 | -2.84 | 4.2 | 4.23 | 4.07 | 328140 |
| 1732166100 | 4.22 | 0.03 | 0.72 | 4.2 | 4.25 | 4.15 | 4444587 |
| 1732079700 | 4.19 | -0.1 | -2.33 | 4.2699999 | 4.2699999 | 4.1449999 | 212720 |
| 1731993300 | 4.29 | 0.02 | 0.47 | 4.2699999 | 4.4 | 4.26 | 760607 |
| 1731906900 | 4.2699999 | 0 | 0.00 | 4.2 | 4.29 | 4.102 | 508448 |
| 1731647700 | 4.2699999 | 0.35 | 8.93 | 3.9 | 4.29 | 3.9 | 2364195 |
| 1731561300 | 3.92 | -0.11 | -2.73 | 3.93 | 4.01 | 3.9 | 1481372 |
| 1731474900 | 4.03 | 0.03 | 0.75 | 3.86 | 4.05 | 3.86 | 420108 |
| 1731388500 | 4 | 0.03 | 0.76 | 3.83 | 4 | 3.76 | 783946 |
| 1731302100 | 3.97 | -0.17 | -4.11 | 4.05 | 4.09 | 3.915 | 1601859 |
| 1731042900 | 4.14 | 0.16 | 3.89 | 4.14 | 4.19 | 4.13 | 271949 |
| 1730956500 | 3.985 | -0.2 | -4.67 | 4.04 | 4.1 | 3.91 | 944830 |
| 1730870100 | 4.18 | -0.05 | -1.18 | 4.18 | 4.22 | 4.09 | 1248452 |
| 1730783700 | 4.23 | 0.02 | 0.48 | 4.17 | 4.24 | 4.12 | 1090330 |
| 1730697300 | 4.21 | 0 | 0.00 | 4.3 | 4.38 | 4.19 | 955606 |
| 1730438100 | 4.21 | -0.06 | -1.41 | 4.14 | 4.32 | 4.11 | 798143 |
| 1730351700 | 4.2699999 | 0.08 | 1.91 | 4.22 | 4.295 | 4.14 | 2096599 |
| 1730265300 | 4.19 | 0.05 | 1.21 | 4.21 | 4.34 | 4.12 | 2060596 |
| 1730178900 | 4.14 | 0.07 | 1.72 | 4.12 | 4.19 | 4.01 | 1196702 |
| 1730092500 | 4.07 | -0.21 | -4.91 | 4.01 | 4.215 | 3.835 | 1322837 |
| 1729833300 | 4.28 | 0.14 | 3.38 | 4.3099999 | 4.3099999 | 4.08 | 982148 |
| 1729746900 | 4.14 | -0.12 | -2.82 | 4.18 | 4.18 | 4.08 | 886267 |
| 1729660500 | 4.26 | 0.12 | 2.90 | 4.2699999 | 4.335 | 4.23 | 1031225 |
| 1729574100 | 4.14 | -0.13 | -3.04 | 4.23 | 4.28 | 4.105 | 919752 |
| 1729487700 | 4.2699999 | 0.26 | 6.48 | 4.18 | 4.28 | 4.14 | 1202213 |
| 1729228500 | 4.01 | -0.06 | -1.47 | 4.0199999 | 4.065 | 3.99 | 418977 |
| 1729142100 | 4.07 | 0.13 | 3.30 | 3.98 | 4.12 | 3.97 | 1389981 |
| 1729055700 | 3.94 | -0.03 | -0.76 | 4 | 4.04 | 3.86 | 560719 |
| 1728969300 | 3.97 | 0.01 | 0.25 | 3.99 | 4 | 3.9 | 377332 |
| 1728882900 | 3.96 | 0.08 | 2.06 | 3.89 | 3.97 | 3.81 | 1146857 |
| 1728623700 | 3.88 | 0.27 | 7.48 | 3.7 | 3.88 | 3.7 | 924493 |
| 1728537300 | 3.61 | 0.05 | 1.40 | 3.58 | 3.705 | 3.58 | 1254713 |
| 1728450900 | 3.56 | 0 | 0.00 | 3.5 | 3.61 | 3.485 | 1013419 |
| 1728364500 | 3.56 | 0.06 | 1.71 | 3.48 | 3.625 | 3.48 | 1092550 |
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
