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 | 0.02 | 0.649350649351 | 3.08 | 3.13 | 2.89 | 42790 | 3.08852944 | DE |
| 4 | 0.2 | 6.89655172414 | 2.9 | 3.34 | 2.815 | 82110 | 3.03966185 | DE |
| 12 | 0.17 | 5.80204778157 | 2.93 | 3.34 | 2.73 | 69276 | 3.00638604 | DE |
| 26 | 0.545 | 21.3307240705 | 2.555 | 3.34 | 2.15 | 83812 | 2.72737727 | DE |
| 52 | 0.74 | 31.3559322034 | 2.36 | 3.34 | 2.15 | 116024 | 2.70903288 | DE |
| 156 | -0.18 | -5.48780487805 | 3.28 | 3.39 | 1.36 | 117460 | 2.29764296 | DE |
| 260 | 1.895 | 157.261410788 | 1.205 | 3.39 | 0.39 | 155801 | 1.84814903 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735276500 | 3.1 | -0.03 | -0.96 | 3.12 | 3.12 | 2.99 | 47197 |
| 1735014060 | 3.13 | 0.16 | 5.39 | 2.95 | 3.13 | 2.89 | 87836 |
| 1734930900 | 2.97 | -0.09 | -2.94 | 3.05 | 3.07 | 2.96 | 27184 |
| 1734671700 | 3.06 | -0.07 | -2.24 | 3.1 | 3.11 | 3 | 39266 |
| 1734585300 | 3.13 | 0 | 0.00 | 3.08 | 3.13 | 3.05 | 16873 |
| 1734498900 | 3.13 | -0.14 | -4.28 | 3.25 | 3.34 | 3.08 | 108805 |
| 1734412500 | 3.27 | 0.21 | 6.86 | 3.08 | 3.27 | 2.98 | 234555 |
| 1734326100 | 3.06 | 0.02 | 0.66 | 3.1 | 3.1 | 2.945 | 58549 |
| 1734066900 | 3.04 | 0.06 | 2.01 | 3 | 3.11 | 2.995 | 168359 |
| 1733980500 | 2.98 | -0.05 | -1.65 | 3.02 | 3.02 | 2.95 | 11717 |
| 1733894100 | 3.0299999 | -0.02 | -0.49 | 3.04 | 3.06 | 2.97 | 63660 |
| 1733807700 | 3.045 | 0.12 | 3.92 | 2.95 | 3.13 | 2.95 | 71498 |
| 1733721300 | 2.93 | -0.02 | -0.68 | 2.93 | 2.98 | 2.88 | 14671 |
| 1733462100 | 2.95 | 0.03 | 1.03 | 2.91 | 2.98 | 2.87 | 108085 |
| 1733375700 | 2.92 | -0.03 | -1.02 | 2.95 | 2.95 | 2.87 | 43233 |
| 1733289300 | 2.95 | -0.05 | -1.67 | 2.95 | 3 | 2.87 | 43025 |
| 1733202900 | 3 | 0.03 | 1.01 | 3.05 | 3.05 | 2.96 | 27193 |
| 1733116500 | 2.97 | 0.03 | 1.02 | 2.95 | 3.06 | 2.94 | 149264 |
| 1732857300 | 2.94 | 0.11 | 3.89 | 2.86 | 2.99 | 2.82 | 175470 |
| 1732770900 | 2.83 | 0.01 | 0.35 | 2.9 | 2.9 | 2.815 | 110847 |
| 1732684500 | 2.82 | -0.09 | -3.09 | 2.86 | 2.89 | 2.8 | 106126 |
| 1732598100 | 2.91 | 0.1 | 3.56 | 2.82 | 2.91 | 2.77 | 61112 |
| 1732511700 | 2.81 | -0.06 | -2.09 | 2.81 | 2.87 | 2.8 | 34385 |
| 1732252500 | 2.87 | -0.06 | -2.05 | 2.93 | 2.95 | 2.73 | 105087 |
| 1732166100 | 2.93 | -0.03 | -1.01 | 2.95 | 2.95 | 2.85 | 23908 |
| 1732079700 | 2.96 | -0.03 | -1.00 | 3 | 3 | 2.91 | 55092 |
| 1731993300 | 2.99 | 0.06 | 2.05 | 2.95 | 2.99 | 2.91 | 25816 |
| 1731906900 | 2.93 | -0.02 | -0.68 | 2.9 | 2.95 | 2.9 | 8777 |
| 1731647700 | 2.95 | -0.04 | -1.34 | 2.98 | 2.98 | 2.93 | 39309 |
| 1731561300 | 2.99 | 0.05 | 1.70 | 2.95 | 2.99 | 2.86 | 95413 |
| 1731474900 | 2.94 | 0.02 | 0.68 | 2.935 | 2.95 | 2.85 | 61809 |
| 1731388500 | 2.92 | -0.04 | -1.35 | 2.94 | 2.97 | 2.91 | 30986 |
| 1731302100 | 2.96 | -0.08 | -2.63 | 3.04 | 3.04 | 2.96 | 32925 |
| 1731042900 | 3.04 | 0.02 | 0.66 | 3 | 3.04 | 2.98 | 95215 |
| 1730956500 | 3.02 | -0.08 | -2.58 | 3 | 3.0299999 | 2.945 | 66068 |
| 1730870100 | 3.1 | 0.17 | 5.80 | 2.99 | 3.1 | 2.975 | 67915 |
| 1730783700 | 2.93 | -0.04 | -1.35 | 2.99 | 2.99 | 2.92 | 22269 |
| 1730697300 | 2.97 | -0.01 | -0.34 | 2.93 | 3.02 | 2.88 | 48146 |
| 1730438100 | 2.98 | 0.03 | 1.02 | 2.93 | 2.99 | 2.85 | 65194 |
| 1730351700 | 2.95 | -0.18 | -5.75 | 3.27 | 3.27 | 2.92 | 64621 |
| 1730265300 | 3.13 | 0.17 | 5.74 | 2.91 | 3.2 | 2.91 | 400266 |
| 1730178900 | 2.96 | -0.01 | -0.34 | 2.9 | 2.96 | 2.87 | 27611 |
| 1730092500 | 2.97 | -0.06 | -1.98 | 3.02 | 3.02 | 2.92 | 14356 |
| 1729833300 | 3.0299999 | 0.01 | 0.33 | 3.04 | 3.04 | 2.96 | 27058 |
| 1729746900 | 3.02 | 0.08 | 2.72 | 3.0299999 | 3.0299999 | 2.925 | 69705 |
| 1729660500 | 2.94 | 0.02 | 0.68 | 2.94 | 3.0299999 | 2.88 | 76925 |
| 1729574100 | 2.92 | -0.07 | -2.34 | 2.82 | 3.04 | 2.82 | 277413 |
| 1729487700 | 2.99 | -0.02 | -0.66 | 3.04 | 3.04 | 2.88 | 79786 |
| 1729228500 | 3.0099999 | 0.01 | 0.33 | 3.0299999 | 3.04 | 2.88 | 50449 |
| 1729142100 | 3 | 0.05 | 1.69 | 2.99 | 3.02 | 2.93 | 69064 |
| 1729055700 | 2.95 | -0.05 | -1.67 | 2.98 | 2.98 | 2.94 | 22973 |
| 1728969300 | 3 | 0.05 | 1.69 | 2.97 | 3 | 2.91 | 17106 |
| 1728882900 | 2.95 | -0.08 | -2.64 | 3.04 | 3.04 | 2.93 | 12660 |
| 1728623700 | 3.0299999 | 0.01 | 0.33 | 3.025 | 3.04 | 2.98 | 25250 |
| 1728537300 | 3.02 | -0.01 | -0.33 | 3.02 | 3.0299999 | 2.96 | 48834 |
| 1728450900 | 3.0299999 | 0.07 | 2.36 | 2.96 | 3.0299999 | 2.95 | 70619 |
| 1728364500 | 2.96 | 0.01 | 0.34 | 2.97 | 2.99 | 2.93 | 55958 |
| 1728278100 | 2.95 | 0.07 | 2.43 | 2.83 | 2.96 | 2.83 | 16728 |
| 1728022500 | 2.88 | -0.05 | -1.71 | 2.95 | 3 | 2.87 | 19804 |
| 1727936100 | 2.93 | 0 | 0.00 | 2.93 | 2.96 | 2.87 | 34432 |
| 1727849700 | 2.93 | -0.05 | -1.68 | 3 | 3 | 2.9 | 210370 |
| 1727763300 | 2.98 | 0.07 | 2.23 | 2.9 | 3.0299999 | 2.86 | 69834 |
| 1727676900 | 2.915 | 0.06 | 1.92 | 2.84 | 2.97 | 2.84 | 82676 |
| 1727417700 | 2.86 | 0.08 | 2.88 | 2.82 | 2.88 | 2.79 | 167774 |
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
