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 | -0.07 | -2.12121212121 | 3.3 | 3.81 | 3.2 | 7851469 | 3.26359369 | DE |
| 4 | -0.04 | -1.22324159021 | 3.27 | 3.81 | 3.2 | 4381442 | 3.25920838 | DE |
| 12 | -0.2 | -5.83090379009 | 3.43 | 4.01 | 3 | 6056320 | 3.33809465 | DE |
| 26 | -0.38 | -10.5263157895 | 3.61 | 4.61 | 2.4 | 7936827 | 3.39459786 | DE |
| 52 | -0.44 | -11.9891008174 | 3.67 | 4.61 | 2.4 | 6876662 | 3.5577095 | DE |
| 156 | -0.33 | -9.26966292135 | 3.56 | 5 | 2.4 | 6887172 | 3.6240609 | DE |
| 260 | -2.31 | -41.6967509025 | 5.54 | 5.625 | 0.62 | 7239386 | 3.84077982 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737695700 | 3.23 | 0.01 | 0.31 | 3.23 | 3.25 | 3.225 | 3936268 |
| 1737609300 | 3.22 | 0.01 | 0.16 | 3.24 | 3.25 | 3.21 | 4108403 |
| 1737522900 | 3.215 | -0.04 | -1.08 | 3.25 | 3.2599999 | 3.2 | 4780439 |
| 1737436500 | 3.25 | 0.01 | 0.31 | 3.2599999 | 3.2599999 | 3.23 | 6544744 |
| 1737350100 | 3.24 | -0.04 | -1.22 | 3.2799999 | 3.29 | 3.235 | 3424933 |
| 1737090900 | 3.2799999 | 0 | 0.00 | 3.29 | 3.81 | 3.27 | 3918609 |
| 1737004500 | 3.2799999 | 0.01 | 0.31 | 3.3 | 3.32 | 3.27 | 20588622 |
| 1736918100 | 3.27 | 0 | 0.00 | 3.2599999 | 3.32 | 3.2599999 | 4597484 |
| 1736831700 | 3.27 | 0.02 | 0.62 | 3.2599999 | 3.27 | 3.23 | 3552419 |
| 1736745300 | 3.25 | -0.02 | -0.61 | 3.2599999 | 3.27 | 3.23 | 3503853 |
| 1736486100 | 3.27 | 0.03 | 0.93 | 3.25 | 3.27 | 3.23 | 2454565 |
| 1736399700 | 3.24 | -0.02 | -0.61 | 3.2599999 | 3.2799999 | 3.22 | 3383635 |
| 1736313300 | 3.2599999 | 0.01 | 0.31 | 3.2599999 | 3.2799999 | 3.24 | 3410082 |
| 1736226900 | 3.25 | 0.01 | 0.31 | 3.27 | 3.27 | 3.23 | 2907508 |
| 1736140500 | 3.24 | -0.02 | -0.61 | 3.2599999 | 3.29 | 3.23 | 2819620 |
| 1735881300 | 3.2599999 | 0.01 | 0.31 | 3.2599999 | 3.27 | 3.24 | 1939863 |
| 1735794900 | 3.25 | 0 | 0.00 | 3.25 | 3.2599999 | 3.235 | 2428889 |
| 1735617660 | 3.25 | 0.01 | 0.31 | 3.2599999 | 3.2799999 | 3.24 | 3330480 |
| 1735535700 | 3.24 | -0.02 | -0.61 | 3.25 | 3.2599999 | 3.225 | 3189142 |
| 1735276500 | 3.2599999 | 0.01 | 0.31 | 3.27 | 3.27 | 3.24 | 2091072 |
| 1735014060 | 3.25 | 0.01 | 0.31 | 3.24 | 3.4 | 3.225 | 3572935 |
| 1734930900 | 3.24 | 0.02 | 0.47 | 3.24 | 3.255 | 3.225 | 4282591 |
| 1734671700 | 3.225 | -0.01 | -0.15 | 3.21 | 4.01 | 3.2 | 18784508 |
| 1734585300 | 3.23 | 0 | 0.16 | 3.13 | 3.4 | 3.11 | 15970140 |
| 1734498900 | 3.225 | -0.02 | -0.62 | 3.22 | 3.24 | 3.19 | 9852596 |
| 1734412500 | 3.245 | -0.01 | -0.15 | 3.24 | 3.4 | 3.24 | 6848808 |
| 1734326100 | 3.25 | -0.06 | -1.81 | 3.31 | 3.32 | 3.24 | 6922161 |
| 1734066900 | 3.31 | -0.04 | -1.19 | 3.33 | 3.34 | 3.31 | 3431107 |
| 1733980500 | 3.35 | 0.02 | 0.75 | 3.36 | 3.39 | 3.32 | 6209935 |
| 1733894100 | 3.325 | -0.04 | -1.04 | 3.36 | 3.37 | 3.32 | 3121665 |
| 1733807700 | 3.36 | 0 | 0.00 | 3.37 | 3.37 | 3.33 | 4006966 |
| 1733721300 | 3.36 | 0.01 | 0.30 | 3.37 | 3.37 | 3.335 | 4683743 |
| 1733462100 | 3.35 | -0.03 | -0.74 | 3.4 | 3.41 | 3.35 | 5114481 |
| 1733375700 | 3.375 | -0.01 | -0.15 | 3.39 | 3.41 | 3.36 | 5967981 |
| 1733289300 | 3.38 | -0.01 | -0.29 | 3.38 | 3.38 | 3.355 | 5923349 |
| 1733202900 | 3.39 | 0.01 | 0.30 | 3.39 | 3.4 | 3.36 | 7108030 |
| 1733116500 | 3.38 | 0 | 0.00 | 3.4 | 3.41 | 3.37 | 5281786 |
| 1732857300 | 3.38 | -0.03 | -0.88 | 3.4 | 3.41 | 3 | 5430315 |
| 1732770900 | 3.41 | 0.03 | 0.89 | 3.4 | 3.43 | 3.39 | 4864268 |
| 1732684500 | 3.38 | -0.01 | -0.29 | 3.41 | 3.42 | 3.37 | 7556552 |
| 1732598100 | 3.39 | -0.04 | -1.17 | 3.44 | 3.46 | 3.39 | 11326833 |
| 1732511700 | 3.43 | -0.01 | -0.29 | 3.42 | 3.45 | 3.41 | 7144780 |
| 1732252500 | 3.44 | 0.05 | 1.47 | 3.42 | 4.01 | 3.2 | 6170739 |
| 1732166100 | 3.39 | -0.02 | -0.59 | 3.42 | 3.42 | 3.37 | 6413737 |
| 1732079700 | 3.41 | -0.05 | -1.45 | 3.45 | 3.45 | 3.4 | 4580797 |
| 1731993300 | 3.46 | 0.04 | 1.17 | 3.42 | 3.5 | 3.42 | 10966993 |
| 1731906900 | 3.42 | 0 | 0.00 | 3.42 | 3.44 | 3.4 | 16578340 |
| 1731647700 | 3.42 | 0.03 | 0.88 | 3.43 | 3.44 | 3.41 | 4513068 |
| 1731561300 | 3.39 | 0 | 0.00 | 3.4 | 3.42 | 3.38 | 4276624 |
| 1731474900 | 3.39 | 0.02 | 0.44 | 3.35 | 3.41 | 3.34 | 7477762 |
| 1731388500 | 3.375 | -0.1 | -2.74 | 3.43 | 3.47 | 3.36 | 10160990 |
| 1731302100 | 3.47 | -0.06 | -1.70 | 3.51 | 3.53 | 3.47 | 8962010 |
| 1731042900 | 3.53 | 0.06 | 1.73 | 3.52 | 3.55 | 3.5 | 3200361 |
| 1730956500 | 3.47 | 0 | 0.00 | 3.47 | 3.48 | 3.43 | 4777947 |
| 1730870100 | 3.47 | 0.04 | 1.17 | 3.45 | 3.47 | 3.41 | 5290217 |
| 1730783700 | 3.43 | 0.01 | 0.29 | 3.41 | 3.445 | 3.41 | 3328775 |
| 1730697300 | 3.42 | 0.01 | 0.29 | 3.42 | 3.44 | 3.395 | 3577193 |
| 1730438100 | 3.41 | 0.03 | 0.89 | 3.38 | 3.42 | 3.375 | 6295311 |
| 1730351700 | 3.38 | -0.03 | -0.88 | 3.43 | 3.44 | 3.37 | 6367884 |
| 1730265300 | 3.41 | -0.04 | -1.16 | 3.44 | 3.45 | 3.41 | 3390622 |
| 1730178900 | 3.45 | 0 | 0.00 | 3.47 | 3.47 | 3.44 | 5252662 |
| 1730092500 | 3.45 | -0.02 | -0.58 | 3.47 | 3.48 | 3.44 | 4026519 |
| 1729833300 | 3.47 | -0.01 | -0.29 | 3.49 | 3.505 | 3.46 | 4309931 |
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
