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 | -0.24 | -4.8 | 5 | 5.02 | 4.53 | 1923176 | 4.84445782 | DE |
| 4 | -0.37 | -7.21247563353 | 5.13 | 5.63 | 4.53 | 1556785 | 4.97796015 | DE |
| 12 | 0.92 | 23.9583333333 | 3.84 | 5.63 | 3.41 | 939582 | 4.75019311 | DE |
| 26 | 1.85 | 63.5738831615 | 2.91 | 5.63 | 2.7 | 599933 | 4.33844486 | DE |
| 52 | 2.73 | 134.482758621 | 2.03 | 5.63 | 1.9275 | 431888 | 3.77131943 | DE |
| 156 | 3.34 | 235.211267606 | 1.42 | 5.63 | 1.1 | 236448 | 2.98856339 | DE |
| 260 | 4.26 | 852 | 0.5 | 5.63 | 0.45 | 190078 | 2.47407688 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741842900 | 4.73 | 0 | 0.00 | 4.76 | 4.9 | 4.73 | 1420469 |
| 1741756500 | 4.73 | -0.08 | -1.66 | 4.67 | 4.79 | 4.62 | 1654907 |
| 1741670100 | 4.8099999 | -0.15 | -3.02 | 4.9 | 4.91 | 4.53 | 3303112 |
| 1741583700 | 4.96 | 0.1 | 2.06 | 4.85 | 5.01 | 4.83 | 1290102 |
| 1741324500 | 4.86 | -0.07 | -1.42 | 4.8 | 4.96 | 4.76 | 1913022 |
| 1741238100 | 4.93 | -0.1 | -1.99 | 5 | 5.0199999 | 4.91 | 1454737 |
| 1741151700 | 5.03 | -0.07 | -1.37 | 4.99 | 5.04 | 4.93 | 1786500 |
| 1741065300 | 5.1 | -0.15 | -2.86 | 5.18 | 5.19 | 4.8099999 | 1908861 |
| 1740978900 | 5.25 | 0.07 | 1.35 | 5.34 | 5.63 | 5.21 | 1710281 |
| 1740719700 | 5.18 | 0.24 | 4.86 | 5 | 5.23 | 5 | 1807545 |
| 1740633300 | 4.94 | -0.11 | -2.18 | 5.01 | 5.11 | 4.94 | 944100 |
| 1740546900 | 5.05 | -0.03 | -0.59 | 5.2 | 5.28 | 5.03 | 1132332 |
| 1740460500 | 5.08 | 0.05 | 0.99 | 4.99 | 5.165 | 4.95 | 893821 |
| 1740374100 | 5.03 | 0.07 | 1.41 | 4.85 | 5.07 | 4.82 | 1380808 |
| 1740114900 | 4.96 | 0 | 0.00 | 4.97 | 5 | 4.91 | 339343 |
| 1740028500 | 4.96 | -0.1 | -1.98 | 5.0599999 | 5.07 | 4.88 | 1286361 |
| 1739942100 | 5.0599999 | 0.07 | 1.40 | 4.94 | 5.08 | 4.94 | 1132213 |
| 1739855700 | 4.99 | 0 | 0.00 | 4.94 | 5.05 | 4.855 | 1879916 |
| 1739769300 | 4.99 | -0.01 | -0.20 | 5 | 5.13 | 4.95 | 1622895 |
| 1739510100 | 5 | 0.12 | 2.46 | 4.88 | 5.13 | 4.83 | 1455363 |
| 1739423700 | 4.88 | -0.15 | -2.98 | 5.13 | 5.18 | 4.83 | 2239481 |
| 1739337300 | 5.03 | 0.39 | 8.41 | 4.8 | 5.08 | 4.79 | 5589860 |
| 1739250900 | 4.64 | 0 | 0.00 | 4.64 | 4.64 | 4.64 | 0 |
| 1739164500 | 4.64 | 0 | 0.00 | 4.64 | 4.64 | 4.64 | 0 |
| 1738905300 | 4.64 | 0 | 0.00 | 4.64 | 4.64 | 4.64 | 0 |
| 1738818900 | 4.64 | 0.24 | 5.45 | 4.4 | 4.65 | 4.39 | 544061 |
| 1738732500 | 4.4 | -0.07 | -1.57 | 4.42 | 4.47 | 4.34 | 586459 |
| 1738646100 | 4.47 | 0 | 0.00 | 4.47 | 4.53 | 4.42 | 397900 |
| 1738559700 | 4.47 | -0.11 | -2.40 | 4.57 | 4.57 | 4.42 | 396375 |
| 1738300500 | 4.58 | 0.11 | 2.46 | 4.45 | 4.6 | 4.45 | 686358 |
| 1738214100 | 4.47 | -0.05 | -1.11 | 4.51 | 4.57 | 4.44 | 421962 |
| 1738127700 | 4.5199999 | 0.18 | 4.15 | 4.34 | 4.5199999 | 4.34 | 442443 |
| 1738041300 | 4.34 | 0.01 | 0.23 | 4.28 | 4.35 | 4.23 | 328589 |
| 1737695700 | 4.33 | 0.06 | 1.41 | 4.26 | 4.37 | 4.23 | 511281 |
| 1737609300 | 4.2699999 | 0 | 0.00 | 4.38 | 4.46 | 4.25 | 1011678 |
| 1737522900 | 4.2699999 | 0.22 | 5.43 | 4.23 | 4.335 | 4.16 | 851974 |
| 1737436500 | 4.05 | 0 | 0.12 | 4.05 | 4.07 | 4.03 | 277532 |
| 1737350100 | 4.045 | -0.01 | -0.12 | 4.11 | 4.23 | 4.04 | 384079 |
| 1737090900 | 4.05 | 0.07 | 1.76 | 3.98 | 4.09 | 3.98 | 801739 |
| 1737004500 | 3.98 | 0.16 | 4.19 | 3.85 | 3.99 | 3.85 | 810001 |
| 1736918100 | 3.82 | 0.09 | 2.41 | 3.68 | 3.83 | 3.68 | 113879 |
| 1736831700 | 3.73 | -0.04 | -1.06 | 3.75 | 3.76 | 3.67 | 216397 |
| 1736745300 | 3.77 | -0.03 | -0.79 | 3.8 | 3.8 | 3.68 | 331707 |
| 1736486100 | 3.8 | 0 | 0.00 | 3.8 | 3.88 | 3.77 | 96897 |
| 1736399700 | 3.8 | 0.09 | 2.43 | 3.71 | 3.84 | 3.66 | 132331 |
| 1736313300 | 3.71 | -0.04 | -1.07 | 3.72 | 3.75 | 3.66 | 202293 |
| 1736226900 | 3.75 | 0.06 | 1.63 | 3.7 | 3.755 | 3.67 | 190682 |
| 1736140500 | 3.69 | 0 | 0.00 | 3.67 | 3.71 | 3.57 | 282593 |
| 1735881300 | 3.69 | 0.18 | 5.13 | 3.57 | 3.7 | 3.535 | 238306 |
| 1735794900 | 3.51 | -0.09 | -2.50 | 3.65 | 3.65 | 3.46 | 883206 |
| 1735617660 | 3.6 | -0.05 | -1.37 | 3.66 | 3.66 | 3.56 | 30669 |
| 1735535700 | 3.65 | -0.04 | -0.95 | 3.68 | 3.69 | 3.58 | 154291 |
| 1735276500 | 3.685 | 0.02 | 0.41 | 3.68 | 3.7 | 3.62 | 105036 |
| 1735014060 | 3.67 | -0.03 | -0.81 | 3.65 | 3.7 | 3.65 | 37374 |
| 1734930900 | 3.7 | 0.01 | 0.27 | 3.63 | 3.71 | 3.59 | 258658 |
| 1734671700 | 3.69 | -0.11 | -2.89 | 3.76 | 3.76 | 3.41 | 1002173 |
| 1734585300 | 3.8 | -0.06 | -1.55 | 3.84 | 3.85 | 3.71 | 343358 |
| 1734498900 | 3.86 | 0.04 | 1.05 | 3.82 | 3.89 | 3.81 | 377602 |
| 1734412500 | 3.82 | -0.02 | -0.52 | 3.81 | 3.85 | 3.79 | 486095 |
| 1734326100 | 3.84 | -0.04 | -1.03 | 3.88 | 3.91 | 3.82 | 331911 |
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
