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 | 0.23 | 5.38641686183 | 4.27 | 4.525 | 4.24 | 1809018 | 4.413249 | DE |
| 4 | 0.64 | 16.5803108808 | 3.86 | 4.525 | 3.5 | 1828654 | 4.07731009 | DE |
| 12 | 1.7 | 60.7142857143 | 2.8 | 4.525 | 2.8 | 1166034 | 3.81765375 | DE |
| 26 | 2.4 | 114.285714286 | 2.1 | 4.525 | 2.04 | 1156497 | 3.37888137 | DE |
| 52 | 2.3 | 104.545454545 | 2.2 | 4.525 | 2.04 | 830299 | 3.07151452 | DE |
| 156 | 2.61 | 138.095238095 | 1.89 | 4.525 | 1.58 | 927134 | 2.36829997 | DE |
| 260 | 1.51 | 50.5016722408 | 2.99 | 4.525 | 1.58 | 1347395 | 2.49670026 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 4.42 | -0.04 | -0.90 | 4.42 | 4.46 | 4.34 | 913803 |
| 1741238100 | 4.46 | 0 | 0.00 | 4.46 | 4.525 | 4.36 | 1827084 |
| 1741151700 | 4.46 | 0.17 | 3.96 | 4.28 | 4.49 | 4.25 | 3196013 |
| 1741065300 | 4.29 | -0.09 | -1.94 | 4.36 | 4.36 | 4.24 | 1436692 |
| 1740978900 | 4.375 | 0.14 | 3.18 | 4.2699999 | 4.38 | 4.2699999 | 1671496 |
| 1740719700 | 4.24 | 0.08 | 1.92 | 4.22 | 4.2699999 | 4.105 | 2469207 |
| 1740633300 | 4.16 | 0.04 | 0.97 | 4.14 | 4.23 | 4.1 | 3393124 |
| 1740546900 | 4.12 | 0.01 | 0.24 | 4.15 | 4.2 | 4.0599999 | 1763099 |
| 1740460500 | 4.11 | 0.05 | 1.23 | 4.1 | 4.21 | 4.09 | 2572363 |
| 1740374100 | 4.0599999 | 0.02 | 0.50 | 4.07 | 4.12 | 3.91 | 1686426 |
| 1740114900 | 4.04 | 0.46 | 12.85 | 3.82 | 4.18 | 3.81 | 3638901 |
| 1740028500 | 3.58 | -0.01 | -0.28 | 3.55 | 3.62 | 3.5 | 1041747 |
| 1739942100 | 3.59 | 0 | 0.00 | 3.63 | 3.64 | 3.54 | 568065 |
| 1739855700 | 3.59 | -0.01 | -0.28 | 3.6 | 3.63 | 3.56 | 413767 |
| 1739769300 | 3.6 | -0.12 | -3.23 | 3.73 | 3.73 | 3.54 | 996385 |
| 1739510100 | 3.72 | -0.12 | -3.13 | 3.86 | 3.86 | 3.685 | 1056845 |
| 1739423700 | 3.84 | -0.06 | -1.54 | 3.88 | 3.91 | 3.79 | 1312368 |
| 1739337300 | 3.9 | 0.14 | 3.72 | 3.72 | 3.9 | 3.7 | 1890352 |
| 1739250900 | 3.76 | -0.17 | -4.33 | 3.8 | 3.8 | 3.56 | 3075551 |
| 1739164500 | 3.93 | 0.04 | 1.03 | 3.86 | 3.965 | 3.86 | 1649799 |
| 1738905300 | 3.89 | -0.09 | -2.26 | 4 | 4 | 3.87 | 1017048 |
| 1738818900 | 3.98 | 0.03 | 0.76 | 3.94 | 4 | 3.88 | 1957166 |
| 1738732500 | 3.95 | 0.05 | 1.28 | 3.87 | 3.95 | 3.82 | 1649721 |
| 1738646100 | 3.9 | 0.12 | 3.17 | 3.77 | 3.925 | 3.76 | 2019085 |
| 1738559700 | 3.78 | -0.04 | -1.05 | 3.83 | 3.88 | 3.78 | 1329471 |
| 1738300500 | 3.82 | 0.1 | 2.69 | 3.78 | 3.84 | 3.75 | 2290208 |
| 1738214100 | 3.72 | 0.09 | 2.48 | 3.64 | 3.76 | 3.64 | 1226045 |
| 1738127700 | 3.63 | 0.04 | 1.11 | 3.59 | 3.665 | 3.59 | 551716 |
| 1738041300 | 3.59 | 0.11 | 3.16 | 3.4 | 3.6 | 3.4 | 1755135 |
| 1737695700 | 3.48 | -0.02 | -0.57 | 3.35 | 3.505 | 3.35 | 743089 |
| 1737609300 | 3.5 | 0.04 | 1.16 | 3.45 | 3.53 | 3.45 | 1431468 |
| 1737522900 | 3.46 | 0.15 | 4.37 | 3.35 | 3.47 | 3.32 | 924669 |
| 1737436500 | 3.315 | 0.07 | 2.31 | 3.25 | 3.33 | 3.25 | 553008 |
| 1737350100 | 3.24 | 0.02 | 0.62 | 3.21 | 3.25 | 3.21 | 463599 |
| 1737090900 | 3.22 | 0.07 | 2.06 | 3.11 | 3.22 | 3.11 | 324105 |
| 1737004500 | 3.1549999 | 0.02 | 0.80 | 3.16 | 3.23 | 3.13 | 470591 |
| 1736918100 | 3.13 | -0.03 | -0.95 | 3.12 | 3.25 | 3.11 | 735985 |
| 1736831700 | 3.16 | 0.07 | 2.27 | 3.05 | 3.19 | 3.05 | 1090981 |
| 1736745300 | 3.09 | 0.02 | 0.65 | 3.13 | 3.13 | 3.035 | 547692 |
| 1736486100 | 3.07 | 0.01 | 0.33 | 3.07 | 3.11 | 3.05 | 275502 |
| 1736399700 | 3.06 | -0.03 | -0.97 | 3.06 | 3.1 | 3.05 | 720670 |
| 1736313300 | 3.09 | 0.01 | 0.32 | 3.05 | 3.11 | 3.05 | 298554 |
| 1736226900 | 3.08 | 0.02 | 0.65 | 3.07 | 3.1 | 3.04 | 324828 |
| 1736140500 | 3.06 | -0.04 | -1.29 | 3.07 | 3.12 | 3.025 | 383320 |
| 1735881300 | 3.1 | 0 | 0.00 | 3.13 | 3.13 | 3.08 | 211158 |
| 1735794900 | 3.1 | 0 | 0.00 | 3.1 | 3.13 | 3.085 | 159257 |
| 1735617660 | 3.1 | -0.02 | -0.64 | 3.13 | 3.14 | 3.1 | 171011 |
| 1735535700 | 3.12 | 0 | 0.16 | 3.1 | 3.13 | 3.075 | 402359 |
| 1735276500 | 3.115 | 0.04 | 1.14 | 3.08 | 3.1349999 | 3.07 | 285622 |
| 1735014060 | 3.08 | 0.03 | 0.98 | 3.05 | 3.11 | 3.04 | 394619 |
| 1734930900 | 3.05 | 0 | 0.00 | 3.06 | 3.07 | 3 | 595228 |
| 1734671700 | 3.05 | 0.02 | 0.66 | 3.04 | 3.06 | 3 | 642607 |
| 1734585300 | 3.0299999 | 0 | 0.00 | 2.99 | 3.07 | 2.98 | 717220 |
| 1734498900 | 3.0299999 | 0.03 | 1.00 | 3 | 3.05 | 2.98 | 549668 |
| 1734412500 | 3 | 0.06 | 2.04 | 2.92 | 3.0099999 | 2.92 | 678551 |
| 1734326100 | 2.94 | 0.07 | 2.44 | 2.8 | 2.94 | 2.8 | 833855 |
| 1734066900 | 2.87 | -0.01 | -0.35 | 2.88 | 2.89 | 2.85 | 1941250 |
| 1733980500 | 2.88 | -0.03 | -1.03 | 2.88 | 2.95 | 2.88 | 452988 |
| 1733894100 | 2.91 | 0.05 | 1.75 | 2.87 | 2.93 | 2.86 | 536859 |
| 1733807700 | 2.86 | -0.11 | -3.70 | 2.94 | 2.97 | 2.86 | 1007596 |
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
