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 | 0.08 | 1.76991150442 | 4.52 | 4.67 | 4.37 | 532755 | 4.4764872 | DE |
| 4 | 0 | 0 | 4.6 | 4.765 | 4.37 | 515161 | 4.5382015 | DE |
| 12 | -0.7 | -13.2075471698 | 5.3 | 5.4 | 4.37 | 542869 | 4.75286499 | DE |
| 26 | -0.55 | -10.6796116505 | 5.15 | 5.425 | 4.37 | 686866 | 4.91536925 | DE |
| 52 | -1 | -17.8571428571 | 5.6 | 6.34 | 3.76 | 1090853 | 5.06961225 | DE |
| 156 | -2.33 | -33.6219336219 | 6.93 | 7.29 | 3.76 | 1012452 | 5.9181738 | DE |
| 260 | -1.96 | -29.8780487805 | 6.56 | 8.6 | 2.85 | 1211770 | 6.24936105 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735014060 | 4.6 | 0.07 | 1.55 | 4.6 | 4.67 | 4.58 | 239538 |
| 1734930900 | 4.53 | 0.15 | 3.42 | 4.45 | 4.55 | 4.45 | 457001 |
| 1734671700 | 4.38 | -0.1 | -2.23 | 4.48 | 4.48 | 4.37 | 1136411 |
| 1734585300 | 4.48 | -0.15 | -3.14 | 4.5199999 | 4.5199999 | 4.46 | 656064 |
| 1734498900 | 4.625 | 0.04 | 0.98 | 4.5 | 4.65 | 4.5 | 438210 |
| 1734412500 | 4.58 | 0.01 | 0.22 | 4.5199999 | 4.64 | 4.5199999 | 176525 |
| 1734326100 | 4.57 | 0.04 | 0.88 | 4.5199999 | 4.605 | 4.5199999 | 256565 |
| 1734066900 | 4.53 | 0 | 0.00 | 4.5 | 4.54 | 4.46 | 246688 |
| 1733980500 | 4.53 | -0.04 | -0.77 | 4.61 | 4.61 | 4.51 | 230867 |
| 1733894100 | 4.565 | -0.11 | -2.25 | 4.66 | 4.66 | 4.54 | 245555 |
| 1733807700 | 4.67 | 0.04 | 0.86 | 4.68 | 4.69 | 4.62 | 268239 |
| 1733721300 | 4.63 | -0.05 | -1.07 | 4.72 | 4.765 | 4.615 | 333703 |
| 1733462100 | 4.68 | 0.12 | 2.63 | 4.59 | 4.71 | 4.55 | 520825 |
| 1733375700 | 4.5599999 | 0.05 | 1.11 | 4.5 | 4.6 | 4.49 | 1035481 |
| 1733289300 | 4.51 | -0.08 | -1.74 | 4.5 | 4.565 | 4.49 | 462741 |
| 1733202900 | 4.59 | 0.03 | 0.66 | 4.57 | 4.61 | 4.57 | 366885 |
| 1733116500 | 4.5599999 | 0.05 | 1.11 | 4.51 | 4.57 | 4.5 | 392534 |
| 1732857300 | 4.51 | -0.02 | -0.44 | 4.55 | 4.55 | 4.45 | 418207 |
| 1732770900 | 4.53 | -0.02 | -0.44 | 4.53 | 4.53 | 4.49 | 538645 |
| 1732684500 | 4.55 | 0.02 | 0.44 | 4.58 | 4.585 | 4.53 | 1108566 |
| 1732598100 | 4.53 | 0 | 0.00 | 4.55 | 4.59 | 4.5 | 572800 |
| 1732511700 | 4.53 | -0.05 | -1.09 | 4.6 | 4.6 | 4.5199999 | 897707 |
| 1732252500 | 4.58 | 0.06 | 1.33 | 4.59 | 4.6 | 4.54 | 279748 |
| 1732166100 | 4.5199999 | -0.03 | -0.66 | 4.6 | 4.6 | 4.5 | 456963 |
| 1732079700 | 4.55 | -0.06 | -1.30 | 4.63 | 4.63 | 4.53 | 566886 |
| 1731993300 | 4.61 | 0 | 0.00 | 4.64 | 4.6449999 | 4.59 | 549811 |
| 1731906900 | 4.61 | -0.04 | -0.86 | 4.62 | 4.66 | 4.6 | 472741 |
| 1731647700 | 4.65 | 0.05 | 1.09 | 4.7 | 4.7 | 4.62 | 440629 |
| 1731561300 | 4.6 | 0.04 | 0.88 | 4.54 | 4.64 | 4.54 | 423607 |
| 1731474900 | 4.5599999 | -0.13 | -2.77 | 4.55 | 4.665 | 4.51 | 425058 |
| 1731388500 | 4.69 | -0.02 | -0.42 | 4.68 | 4.75 | 4.68 | 264556 |
| 1731302100 | 4.71 | -0.05 | -1.05 | 4.75 | 4.75 | 4.68 | 284745 |
| 1731042900 | 4.76 | 0.01 | 0.21 | 4.87 | 4.87 | 4.75 | 172782 |
| 1730956500 | 4.75 | 0.02 | 0.42 | 4.76 | 4.8 | 4.735 | 2517420 |
| 1730870100 | 4.73 | 0.13 | 2.83 | 4.7 | 4.73 | 4.67 | 329482 |
| 1730783700 | 4.6 | 0.01 | 0.22 | 4.59 | 4.64 | 4.57 | 241526 |
| 1730697300 | 4.59 | 0.06 | 1.32 | 4.6 | 4.63 | 4.55 | 382514 |
| 1730438100 | 4.53 | -0.04 | -0.88 | 4.51 | 4.55 | 4.51 | 352114 |
| 1730351700 | 4.57 | 0.04 | 0.88 | 4.5599999 | 4.61 | 4.51 | 526065 |
| 1730265300 | 4.53 | -0.09 | -1.95 | 4.63 | 4.63 | 4.5 | 1216306 |
| 1730178900 | 4.62 | -0.05 | -1.07 | 4.65 | 4.7 | 4.605 | 783991 |
| 1730092500 | 4.67 | -0.07 | -1.48 | 4.75 | 4.79 | 4.66 | 516421 |
| 1729833300 | 4.74 | -0.07 | -1.46 | 4.8 | 4.85 | 4.71 | 546614 |
| 1729746900 | 4.8099999 | 0.03 | 0.63 | 4.83 | 4.84 | 4.76 | 1141874 |
| 1729660500 | 4.78 | -0.09 | -1.85 | 4.8 | 4.84 | 4.76 | 920004 |
| 1729574100 | 4.87 | -0.05 | -1.02 | 4.93 | 4.95 | 4.84 | 453107 |
| 1729487700 | 4.92 | -0.06 | -1.20 | 5.04 | 5.0599999 | 4.91 | 850463 |
| 1729228500 | 4.98 | -0.06 | -1.19 | 5.1 | 5.1 | 4.96 | 499857 |
| 1729142100 | 5.04 | -0.03 | -0.59 | 5.1 | 5.11 | 5.03 | 817780 |
| 1729055700 | 5.07 | -0.12 | -2.31 | 5.14 | 5.16 | 5.035 | 643725 |
| 1728969300 | 5.19 | 0.05 | 0.97 | 5.22 | 5.25 | 5.18 | 540644 |
| 1728882900 | 5.14 | -0.08 | -1.53 | 5.3 | 5.3 | 5.14 | 462485 |
| 1728623700 | 5.22 | -0.1 | -1.88 | 5.3 | 5.3099999 | 5.21 | 248725 |
| 1728537300 | 5.32 | 0.01 | 0.19 | 5.3 | 5.33 | 5.29 | 271798 |
| 1728450900 | 5.3099999 | 0.03 | 0.57 | 5.29 | 5.36 | 5.2699999 | 376602 |
| 1728364500 | 5.28 | -0.03 | -0.56 | 5.28 | 5.3099999 | 5.26 | 323210 |
| 1728278100 | 5.3099999 | 0.01 | 0.19 | 5.3 | 5.32 | 5.2 | 216462 |
| 1728022500 | 5.3 | 0 | 0.00 | 5.3 | 5.3099999 | 5.21 | 338608 |
| 1727936100 | 5.3 | -0.02 | -0.38 | 5.25 | 5.36 | 5.2 | 696148 |
| 1727849700 | 5.32 | -0.06 | -1.12 | 5.39 | 5.4 | 5.28 | 545797 |
| 1727763300 | 5.38 | 0.1 | 1.89 | 5.35 | 5.39 | 5.3 | 431960 |
| 1727676900 | 5.28 | -0.05 | -0.94 | 5.3 | 5.37 | 5.188 | 739722 |
| 1727417700 | 5.33 | -0.05 | -0.93 | 5.39 | 5.425 | 5.28 | 472196 |
| 1727331300 | 5.38 | 0.21 | 4.06 | 5.23 | 5.415 | 5.21 | 1151600 |
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
