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 | 1.04712041885 | 3.82 | 3.91 | 3.77 | 157117 | 3.81365985 | DE |
| 4 | -0.81 | -17.3447537473 | 4.67 | 4.67 | 3.55 | 845149 | 3.83482085 | DE |
| 12 | -1.17 | -23.2604373757 | 5.03 | 5.11 | 3.55 | 416026 | 4.13512036 | DE |
| 26 | -0.46 | -10.6481481481 | 4.32 | 5.3 | 3.55 | 296230 | 4.38860925 | DE |
| 52 | -0.86 | -18.2203389831 | 4.72 | 5.42 | 3.55 | 238200 | 4.47469008 | DE |
| 156 | 2.81 | 267.619047619 | 1.05 | 5.42 | 1.03 | 147282 | 3.96396165 | DE |
| 260 | 2.815 | 269.377990431 | 1.045 | 5.42 | 1.02 | 149494 | 3.91693049 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 3.86 | 0.04 | 1.05 | 3.85 | 3.91 | 3.84 | 86004 |
| 1734585300 | 3.82 | 0.01 | 0.26 | 3.83 | 3.83 | 3.775 | 127268 |
| 1734498900 | 3.81 | 0 | 0.00 | 3.83 | 3.83 | 3.77 | 47105 |
| 1734412500 | 3.81 | 0.01 | 0.26 | 3.8 | 3.82 | 3.79 | 327615 |
| 1734326100 | 3.8 | -0.02 | -0.52 | 3.8 | 3.82 | 3.77 | 177761 |
| 1734066900 | 3.82 | -0.02 | -0.52 | 3.84 | 3.88 | 3.8 | 117018 |
| 1733980500 | 3.84 | 0.04 | 1.05 | 3.82 | 3.88 | 3.82 | 116085 |
| 1733894100 | 3.8 | -0.03 | -0.78 | 3.8 | 3.88 | 3.74 | 220072 |
| 1733807700 | 3.83 | -0.13 | -3.28 | 4 | 4.08 | 3.81 | 516639 |
| 1733721300 | 3.96 | -0.1 | -2.46 | 4.08 | 4.12 | 3.96 | 129853 |
| 1733462100 | 4.0599999 | -0.08 | -1.93 | 4.17 | 4.18 | 4.0599999 | 308465 |
| 1733375700 | 4.14 | 0.14 | 3.50 | 4 | 4.16 | 3.98 | 164746 |
| 1733289300 | 4 | 0.01 | 0.25 | 3.99 | 4.03 | 3.95 | 229136 |
| 1733202900 | 3.99 | 0.01 | 0.25 | 4 | 4.04 | 3.97 | 1007976 |
| 1733116500 | 3.98 | 0.03 | 0.76 | 4 | 4.0599999 | 3.96 | 934825 |
| 1732857300 | 3.95 | 0.05 | 1.28 | 3.9 | 4 | 3.8 | 724155 |
| 1732770900 | 3.9 | 0 | 0.00 | 3.98 | 4 | 3.8 | 1139407 |
| 1732684500 | 3.9 | 0.15 | 3.86 | 3.82 | 3.98 | 3.75 | 1030248 |
| 1732598100 | 3.755 | 0.09 | 2.60 | 3.7 | 3.87 | 3.55 | 1320218 |
| 1732511700 | 3.66 | -0.54 | -12.86 | 4 | 4 | 3.55 | 6897966 |
| 1732252500 | 4.2 | -0.18 | -4.11 | 4.39 | 4.45 | 4.12 | 928139 |
| 1732166100 | 4.38 | -0.32 | -6.81 | 4.67 | 4.67 | 4.33 | 565560 |
| 1732079700 | 4.7 | -0.04 | -0.84 | 4.8 | 4.8 | 4.605 | 390389 |
| 1731993300 | 4.74 | -0.01 | -0.21 | 4.8 | 4.82 | 4.71 | 376833 |
| 1731906900 | 4.75 | 0.04 | 0.85 | 4.72 | 4.7699999 | 4.6849999 | 91894 |
| 1731647700 | 4.71 | -0.01 | -0.21 | 4.7699999 | 4.7699999 | 4.66 | 92423 |
| 1731561300 | 4.72 | -0.03 | -0.63 | 4.8099999 | 4.84 | 4.63 | 95278 |
| 1731474900 | 4.75 | -0.02 | -0.31 | 4.74 | 4.765 | 4.66 | 41355 |
| 1731388500 | 4.765 | 0.01 | 0.21 | 4.79 | 4.79 | 4.68 | 424042 |
| 1731302100 | 4.755 | 0.05 | 1.06 | 4.75 | 4.8 | 4.68 | 135614 |
| 1731042900 | 4.705 | 0.12 | 2.51 | 4.68 | 4.73 | 4.62 | 187688 |
| 1730956500 | 4.59 | 0.04 | 0.99 | 4.6 | 4.6 | 4.53 | 104920 |
| 1730870100 | 4.545 | 0.08 | 1.68 | 4.45 | 4.57 | 4.45 | 82695 |
| 1730783700 | 4.47 | -0.05 | -1.11 | 4.54 | 4.54 | 4.4 | 96320 |
| 1730697300 | 4.5199999 | 0 | 0.00 | 4.48 | 4.5599999 | 4.44 | 82154 |
| 1730438100 | 4.5199999 | -0.09 | -1.95 | 4.74 | 4.74 | 4.48 | 95013 |
| 1730351700 | 4.61 | 0.11 | 2.44 | 4.55 | 4.62 | 4.5 | 127394 |
| 1730265300 | 4.5 | 0.02 | 0.45 | 4.43 | 4.54 | 4.32 | 446724 |
| 1730178900 | 4.48 | -0.04 | -0.88 | 4.58 | 4.58 | 4.43 | 386646 |
| 1730092500 | 4.5199999 | -0.03 | -0.66 | 4.53 | 4.6 | 4.51 | 65282 |
| 1729833300 | 4.55 | -0.1 | -2.15 | 4.7 | 4.7 | 4.53 | 71419 |
| 1729746900 | 4.65 | -0.09 | -1.90 | 4.75 | 4.75 | 4.62 | 77178 |
| 1729660500 | 4.74 | -0.05 | -1.04 | 4.82 | 4.82 | 4.64 | 621815 |
| 1729574100 | 4.79 | -0.08 | -1.64 | 4.85 | 4.85 | 4.7699999 | 270500 |
| 1729487700 | 4.87 | 0.01 | 0.21 | 4.9 | 4.92 | 4.7699999 | 456456 |
| 1729228500 | 4.86 | 0.06 | 1.25 | 4.8 | 4.92 | 4.765 | 270518 |
| 1729142100 | 4.8 | -0.01 | -0.21 | 4.8099999 | 4.86 | 4.78 | 258620 |
| 1729055700 | 4.8099999 | -0.04 | -0.82 | 4.85 | 4.87 | 4.76 | 115995 |
| 1728969300 | 4.85 | 0 | 0.10 | 4.85 | 4.88 | 4.8099999 | 102892 |
| 1728882900 | 4.845 | 0.04 | 0.94 | 4.8 | 4.86 | 4.79 | 169350 |
| 1728623700 | 4.8 | -0.05 | -1.03 | 4.87 | 4.93 | 4.78 | 458361 |
| 1728537300 | 4.85 | -0.03 | -0.61 | 4.88 | 4.94 | 4.83 | 339979 |
| 1728450900 | 4.88 | 0 | 0.00 | 4.88 | 4.94 | 4.85 | 168465 |
| 1728364500 | 4.88 | 0 | 0.00 | 4.86 | 4.9 | 4.8 | 78248 |
| 1728278100 | 4.88 | 0.01 | 0.21 | 4.91 | 4.91 | 4.83 | 45318 |
| 1728022500 | 4.87 | 0.01 | 0.21 | 4.84 | 4.91 | 4.82 | 313703 |
| 1727936100 | 4.86 | -0.12 | -2.41 | 5 | 5.01 | 4.86 | 100354 |
| 1727849700 | 4.98 | -0.1 | -1.97 | 5.09 | 5.09 | 4.98 | 85331 |
| 1727763300 | 5.08 | 0.02 | 0.40 | 5.08 | 5.1 | 5.05 | 241458 |
| 1727676900 | 5.0599999 | 0.03 | 0.60 | 5.03 | 5.11 | 5.0199999 | 179336 |
| 1727417700 | 5.03 | -0.02 | -0.40 | 5.04 | 5.05 | 4.97 | 124500 |
| 1727331300 | 5.05 | -0.02 | -0.39 | 5.03 | 5.09 | 5.03 | 186093 |
| 1727244900 | 5.07 | 0.01 | 0.20 | 5.15 | 5.15 | 5.0599999 | 189343 |
| 1727158500 | 5.0599999 | -0.04 | -0.78 | 5.12 | 5.12 | 5.0599999 | 47150 |
| 1727072100 | 5.1 | -0.02 | -0.39 | 5.12 | 5.14 | 5.05 | 77269 |
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
