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 | 0.62 | 13.7777777778 | 4.5 | 5.19 | 4.45 | 115876 | 4.60015109 | DE |
| 4 | 0.98 | 23.6714975845 | 4.14 | 5.19 | 4.01 | 105299 | 4.3904183 | DE |
| 12 | 1.12 | 28 | 4 | 5.19 | 3.75 | 122989 | 4.26285864 | DE |
| 26 | 0.57 | 12.5274725275 | 4.55 | 5.19 | 3.63 | 105281 | 4.22369108 | DE |
| 52 | 0.37 | 7.78947368421 | 4.75 | 5.78 | 3.63 | 108905 | 4.60581268 | DE |
| 156 | -9.2 | -64.2458100559 | 14.32 | 14.93 | 2.51 | 166956 | 5.62171882 | DE |
| 260 | 1.68 | 48.8372093023 | 3.44 | 15.08 | 2.04 | 224625 | 6.14345704 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731906900 | 4.8 | 0.04 | 0.84 | 4.73 | 4.83 | 4.62 | 95317 |
| 1731647700 | 4.76 | 0.21 | 4.62 | 4.55 | 4.82 | 4.55 | 134804 |
| 1731561300 | 4.55 | 0.05 | 1.11 | 4.51 | 4.69 | 4.51 | 186811 |
| 1731474900 | 4.5 | -0.05 | -1.10 | 4.49 | 4.525 | 4.45 | 50801 |
| 1731388500 | 4.55 | -0.05 | -1.09 | 4.65 | 4.68 | 4.5 | 141209 |
| 1731302100 | 4.6 | 0.07 | 1.55 | 4.5 | 4.66 | 4.5 | 65756 |
| 1731042900 | 4.53 | 0.04 | 0.78 | 4.55 | 4.5599999 | 4.48 | 57019 |
| 1730956500 | 4.495 | 0.05 | 1.24 | 4.42 | 4.66 | 4.42 | 89550 |
| 1730870100 | 4.44 | 0.14 | 3.26 | 4.33 | 4.45 | 4.33 | 69587 |
| 1730783700 | 4.3 | -0.02 | -0.46 | 4.3 | 4.35 | 4.26 | 60588 |
| 1730697300 | 4.32 | -0.01 | -0.23 | 4.39 | 4.4 | 4.3 | 82128 |
| 1730438100 | 4.33 | -0.07 | -1.59 | 4.5 | 4.5 | 4.32 | 56247 |
| 1730351700 | 4.4 | 0.03 | 0.69 | 4.46 | 4.57 | 4.38 | 107438 |
| 1730265300 | 4.37 | 0.11 | 2.58 | 4.28 | 4.39 | 4.26 | 544406 |
| 1730178900 | 4.26 | 0.14 | 3.40 | 4.14 | 4.28 | 4.11 | 72247 |
| 1730092500 | 4.12 | 0.06 | 1.48 | 4.0199999 | 4.18 | 4.01 | 51658 |
| 1729833300 | 4.0599999 | -0.02 | -0.49 | 4.03 | 4.14 | 4.0199999 | 62981 |
| 1729746900 | 4.08 | -0.02 | -0.49 | 4.03 | 4.12 | 4.03 | 77098 |
| 1729660500 | 4.1 | -0.02 | -0.49 | 4.16 | 4.17 | 4.05 | 63900 |
| 1729574100 | 4.12 | -0.07 | -1.67 | 4.12 | 4.19 | 4.1 | 63518 |
| 1729487700 | 4.19 | 0.02 | 0.48 | 4.14 | 4.2699999 | 4.07 | 68231 |
| 1729228500 | 4.17 | 0.01 | 0.36 | 4.21 | 4.24 | 4.07 | 81251 |
| 1729142100 | 4.155 | 0.06 | 1.34 | 4.1 | 4.19 | 4.09 | 419617 |
| 1729055700 | 4.1 | -0.08 | -1.91 | 4.22 | 4.22 | 4.03 | 131606 |
| 1728969300 | 4.18 | -0.15 | -3.46 | 4.35 | 4.35 | 4.15 | 99294 |
| 1728882900 | 4.33 | 0.03 | 0.70 | 4.3 | 4.36 | 4.26 | 80113 |
| 1728623700 | 4.3 | -0.04 | -0.92 | 4.3 | 4.37 | 4.29 | 36643 |
| 1728537300 | 4.34 | 0.04 | 0.93 | 4.34 | 4.36 | 4.26 | 40658 |
| 1728450900 | 4.3 | 0.04 | 0.94 | 4.28 | 4.36 | 4.23 | 37374 |
| 1728364500 | 4.26 | -0.15 | -3.29 | 4.42 | 4.58 | 4.25 | 99786 |
| 1728278100 | 4.405 | 0.06 | 1.26 | 4.3 | 4.46 | 4.3 | 57132 |
| 1728022500 | 4.35 | 0.06 | 1.40 | 4.2699999 | 4.35 | 4.24 | 65019 |
| 1727936100 | 4.29 | -0.04 | -0.92 | 4.3099999 | 4.33 | 4.18 | 92234 |
| 1727849700 | 4.33 | -0.13 | -2.91 | 4.45 | 4.45 | 4.26 | 58755 |
| 1727763300 | 4.46 | 0.09 | 2.06 | 4.36 | 4.49 | 4.34 | 378315 |
| 1727676900 | 4.37 | 0.06 | 1.39 | 4.3099999 | 4.48 | 4.28 | 69409 |
| 1727417700 | 4.3099999 | 0.08 | 1.89 | 4.3 | 4.33 | 4.2 | 51360 |
| 1727331300 | 4.23 | -0.05 | -1.17 | 4.26 | 4.32 | 4.2 | 102330 |
| 1727244900 | 4.28 | -0.07 | -1.61 | 4.37 | 4.4 | 4.22 | 102320 |
| 1727158500 | 4.35 | 0.09 | 1.99 | 4.3 | 4.36 | 4.22 | 46738 |
| 1727072100 | 4.265 | 0.01 | 0.35 | 4.3 | 4.3099999 | 4.25 | 220192 |
| 1726812900 | 4.25 | -0.06 | -1.39 | 4.35 | 4.41 | 4.21 | 501772 |
| 1726726500 | 4.3099999 | 0.09 | 2.13 | 4.25 | 4.37 | 4.15 | 83839 |
| 1726640100 | 4.22 | 0.05 | 1.20 | 4.23 | 4.32 | 4.17 | 70907 |
| 1726553700 | 4.17 | -0.14 | -3.25 | 4.29 | 4.32 | 4.07 | 91575 |
| 1726467300 | 4.3099999 | -0.08 | -1.82 | 4.38 | 4.44 | 4.29 | 344837 |
| 1726208100 | 4.39 | 0.22 | 5.28 | 4.15 | 4.41 | 4.15 | 375521 |
| 1726121700 | 4.17 | -0.02 | -0.48 | 4.1 | 4.19 | 4.04 | 115512 |
| 1726035300 | 4.19 | 0.27 | 6.89 | 3.96 | 4.2 | 3.79 | 70402 |
| 1725948900 | 3.92 | -0.04 | -1.01 | 3.92 | 3.99 | 3.9 | 51421 |
| 1725862500 | 3.96 | 0.1 | 2.59 | 3.86 | 3.97 | 3.78 | 93086 |
| 1725603300 | 3.86 | -0.11 | -2.77 | 3.96 | 4.07 | 3.81 | 85836 |
| 1725516900 | 3.97 | 0.06 | 1.53 | 3.9 | 3.99 | 3.84 | 121057 |
| 1725430500 | 3.91 | -0.09 | -2.25 | 3.95 | 3.98 | 3.88 | 116557 |
| 1725344100 | 4 | -0.1 | -2.44 | 4 | 4.0599999 | 3.94 | 135032 |
| 1725257700 | 4.1 | -0.04 | -0.97 | 4.13 | 4.14 | 4.03 | 65867 |
| 1724998500 | 4.14 | 0.04 | 0.98 | 4.09 | 4.19 | 4.09 | 115425 |
| 1724912100 | 4.1 | 0.27 | 6.91 | 4.0199999 | 4.26 | 4.0199999 | 330035 |
| 1724825700 | 3.835 | -0.03 | -0.65 | 3.84 | 3.85 | 3.75 | 85899 |
| 1724739300 | 3.86 | -0.06 | -1.53 | 3.94 | 3.94 | 3.85 | 52918 |
| 1724652900 | 3.92 | 0.03 | 0.77 | 4 | 4.03 | 3.9 | 43134 |
| 1724393700 | 3.89 | -0.2 | -4.89 | 4.0599999 | 4.07 | 3.89 | 58233 |
| 1724307300 | 4.09 | 0.08 | 2.00 | 4.01 | 4.15 | 3.99 | 83967 |
| 1724220900 | 4.01 | 0 | 0.12 | 3.98 | 4.01 | 3.88 | 77043 |
| 1724134500 | 4.005 | 0.09 | 2.17 | 3.94 | 4.0199999 | 3.89 | 64746 |
| 1724048100 | 3.92 | -0.02 | -0.51 | 3.95 | 3.95 | 3.83 | 79289 |
| 1723788900 | 3.94 | 0.1 | 2.60 | 3.84 | 3.95 | 3.84 | 92231 |
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
