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 | -0.04 | -1.64609053498 | 2.43 | 2.485 | 2.37 | 607897 | 2.43467787 | DE |
| 4 | -0.04 | -1.64609053498 | 2.43 | 2.51 | 2.32 | 504101 | 2.41698015 | DE |
| 12 | -0.1 | -4.01606425703 | 2.49 | 2.58 | 2.315 | 512622 | 2.43290642 | DE |
| 26 | 0.04 | 1.70212765957 | 2.35 | 2.8 | 2.315 | 554100 | 2.55012909 | DE |
| 52 | 0.14 | 6.22222222222 | 2.25 | 2.8 | 2.13 | 532055 | 2.44861454 | DE |
| 156 | -1.72 | -41.8491484185 | 4.11 | 4.48 | 1.9725 | 679539 | 2.88440289 | DE |
| 260 | -1.88 | -44.0281030445 | 4.27 | 4.48 | 1.9725 | 808825 | 3.21936187 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740633300 | 2.42 | 0.01 | 0.41 | 2.41 | 2.45 | 2.41 | 273677 |
| 1740546900 | 2.41 | -0.05 | -2.03 | 2.44 | 2.45 | 2.4 | 356599 |
| 1740460500 | 2.46 | 0 | 0.20 | 2.47 | 2.485 | 2.45 | 848055 |
| 1740374100 | 2.455 | 0.02 | 0.61 | 2.4 | 2.47 | 2.4 | 678063 |
| 1740114900 | 2.44 | 0.06 | 2.52 | 2.42 | 2.46 | 2.4 | 613259 |
| 1740028500 | 2.38 | -0.03 | -1.24 | 2.43 | 2.43 | 2.37 | 543510 |
| 1739942100 | 2.41 | -0.04 | -1.63 | 2.44 | 2.44 | 2.41 | 472057 |
| 1739855700 | 2.45 | -0.03 | -1.21 | 2.48 | 2.48 | 2.445 | 397969 |
| 1739769300 | 2.48 | 0.05 | 2.06 | 2.41 | 2.5099999 | 2.41 | 937592 |
| 1739510100 | 2.43 | 0.04 | 1.67 | 2.4 | 2.45 | 2.4 | 746419 |
| 1739423700 | 2.39 | 0 | 0.00 | 2.39 | 2.42 | 2.38 | 742998 |
| 1739337300 | 2.39 | -0.01 | -0.42 | 2.41 | 2.41 | 2.38 | 267765 |
| 1739250900 | 2.4 | -0.01 | -0.41 | 2.42 | 2.425 | 2.39 | 359503 |
| 1739164500 | 2.41 | 0.01 | 0.42 | 2.38 | 2.46 | 2.38 | 415402 |
| 1738905300 | 2.4 | 0 | 0.00 | 2.42 | 2.42 | 2.39 | 219732 |
| 1738818900 | 2.4 | 0.03 | 1.27 | 2.4 | 2.41 | 2.38 | 352413 |
| 1738732500 | 2.37 | 0.05 | 2.16 | 2.33 | 2.38 | 2.33 | 333842 |
| 1738646100 | 2.32 | -0.04 | -1.69 | 2.35 | 2.3849999 | 2.32 | 600899 |
| 1738559700 | 2.36 | -0.06 | -2.48 | 2.39 | 2.39 | 2.35 | 268429 |
| 1738300500 | 2.42 | 0 | 0.00 | 2.4 | 2.455 | 2.4 | 573986 |
| 1738214100 | 2.42 | -0.01 | -0.41 | 2.43 | 2.43 | 2.4 | 353521 |
| 1738127700 | 2.43 | 0.07 | 2.97 | 2.42 | 2.43 | 2.37 | 870429 |
| 1738041300 | 2.36 | 0 | 0.00 | 2.37 | 2.4 | 2.36 | 547895 |
| 1737695700 | 2.36 | 0 | 0.00 | 2.34 | 2.38 | 2.34 | 292954 |
| 1737609300 | 2.36 | -0.03 | -1.26 | 2.44 | 2.44 | 2.35 | 617342 |
| 1737522900 | 2.39 | -0.03 | -1.24 | 2.41 | 2.42 | 2.39 | 377360 |
| 1737436500 | 2.42 | 0.01 | 0.41 | 2.42 | 2.44 | 2.4049999 | 250873 |
| 1737350100 | 2.41 | 0 | 0.00 | 2.42 | 2.44 | 2.4 | 335307 |
| 1737090900 | 2.41 | 0.02 | 0.84 | 2.37 | 2.42 | 2.37 | 209704 |
| 1737004500 | 2.39 | 0.02 | 0.84 | 2.39 | 2.42 | 2.37 | 427027 |
| 1736918100 | 2.37 | 0.04 | 1.72 | 2.35 | 2.3849999 | 2.34 | 205403 |
| 1736831700 | 2.33 | 0 | 0.00 | 2.36 | 2.36 | 2.32 | 225837 |
| 1736745300 | 2.33 | -0.03 | -1.27 | 2.37 | 2.37 | 2.315 | 510213 |
| 1736486100 | 2.36 | 0.02 | 0.85 | 2.37 | 2.37 | 2.325 | 402174 |
| 1736399700 | 2.34 | -0.04 | -1.68 | 2.38 | 2.38 | 2.33 | 388826 |
| 1736313300 | 2.38 | -0.05 | -2.06 | 2.42 | 2.425 | 2.37 | 1046563 |
| 1736226900 | 2.43 | -0.01 | -0.41 | 2.4 | 2.45 | 2.4 | 185705 |
| 1736140500 | 2.44 | 0.01 | 0.41 | 2.44 | 2.47 | 2.43 | 262220 |
| 1735881300 | 2.43 | 0.02 | 0.83 | 2.47 | 2.47 | 2.42 | 98939 |
| 1735794900 | 2.41 | 0.03 | 1.26 | 2.39 | 2.43 | 2.375 | 248944 |
| 1735617660 | 2.38 | -0.05 | -2.06 | 2.43 | 2.43 | 2.37 | 496081 |
| 1735535700 | 2.43 | -0.13 | -5.08 | 2.45 | 2.45 | 2.41 | 375625 |
| 1735276500 | 2.56 | 0.02 | 0.79 | 2.54 | 2.56 | 2.52 | 424125 |
| 1735014060 | 2.54 | 0.01 | 0.40 | 2.49 | 2.545 | 2.475 | 507709 |
| 1734930900 | 2.5299999 | 0.03 | 1.20 | 2.5099999 | 2.55 | 2.5099999 | 392653 |
| 1734671700 | 2.5 | 0.02 | 0.81 | 2.5099999 | 2.515 | 2.48 | 865989 |
| 1734585300 | 2.48 | -0.02 | -0.80 | 2.46 | 2.49 | 2.42 | 1041423 |
| 1734498900 | 2.5 | 0.07 | 2.67 | 2.47 | 2.5299999 | 2.45 | 1207490 |
| 1734412500 | 2.435 | 0.02 | 0.62 | 2.42 | 2.47 | 2.41 | 465657 |
| 1734326100 | 2.42 | -0.04 | -1.63 | 2.48 | 2.48 | 2.42 | 443134 |
| 1734066900 | 2.46 | 0.01 | 0.41 | 2.44 | 2.46 | 2.43 | 887124 |
| 1733980500 | 2.45 | 0.02 | 0.62 | 2.43 | 2.47 | 2.43 | 405597 |
| 1733894100 | 2.435 | -0.01 | -0.20 | 2.46 | 2.48 | 2.43 | 424741 |
| 1733807700 | 2.44 | -0.02 | -0.81 | 2.48 | 2.48 | 2.42 | 917933 |
| 1733721300 | 2.46 | -0.07 | -2.77 | 2.5099999 | 2.5099999 | 2.425 | 769882 |
| 1733462100 | 2.5299999 | -0.03 | -1.17 | 2.54 | 2.575 | 2.515 | 601285 |
| 1733375700 | 2.56 | 0.05 | 1.99 | 2.49 | 2.58 | 2.49 | 894677 |
| 1733289300 | 2.5099999 | -0.02 | -0.79 | 2.55 | 2.55 | 2.48 | 635678 |
| 1733202900 | 2.5299999 | -0.01 | -0.39 | 2.55 | 2.55 | 2.52 | 398865 |
| 1733116500 | 2.54 | -0.04 | -1.55 | 2.58 | 2.59 | 2.5299999 | 622320 |
| 1732857300 | 2.58 | -0.02 | -0.77 | 2.62 | 2.64 | 2.55 | 771179 |
| 1732770900 | 2.6 | -0.02 | -0.76 | 2.64 | 2.64 | 2.58 | 254332 |
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
