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 | 1.99004975124 | 4.02 | 4.52 | 4 | 12619004 | 4.34581827 | DE |
| 4 | 0.13 | 3.27455919395 | 3.97 | 4.52 | 3.71 | 8121603 | 4.11696485 | DE |
| 12 | 0.28 | 7.32984293194 | 3.82 | 4.52 | 3.7 | 6345805 | 3.95475888 | DE |
| 26 | 0.19 | 4.85933503836 | 3.91 | 4.52 | 3.5 | 6703596 | 3.81848638 | DE |
| 52 | 0.39 | 10.5121293801 | 3.71 | 4.52 | 3.2 | 6595899 | 3.78342018 | DE |
| 156 | 1 | 32.2580645161 | 3.1 | 4.52 | 2.1 | 7385790 | 3.45077165 | DE |
| 260 | 1.27 | 44.8763250883 | 2.83 | 4.52 | 2.1 | 7532039 | 3.26120321 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741065300 | 4.405 | -0.04 | -0.79 | 4.4 | 4.415 | 4.33 | 8751280 |
| 1740978900 | 4.44 | 0.08 | 1.83 | 4.4 | 4.5199999 | 4.36 | 11721623 |
| 1740719700 | 4.36 | -0.05 | -1.13 | 4.42 | 4.47 | 4.33 | 17128716 |
| 1740633300 | 4.41 | 0.41 | 10.11 | 4.14 | 4.47 | 4.14 | 16848945 |
| 1740546900 | 4.005 | -0.02 | -0.37 | 4.0199999 | 4.04 | 4 | 8644455 |
| 1740460500 | 4.0199999 | -0.02 | -0.50 | 4.09 | 4.09 | 4 | 8771007 |
| 1740374100 | 4.04 | 0.08 | 2.02 | 3.98 | 4.09 | 3.95 | 12310356 |
| 1740114900 | 3.96 | 0.01 | 0.25 | 3.99 | 3.99 | 3.71 | 8675424 |
| 1740028500 | 3.95 | 0.01 | 0.13 | 3.96 | 3.99 | 3.95 | 5943343 |
| 1739942100 | 3.945 | -0.01 | -0.13 | 3.98 | 3.99 | 3.93 | 10109006 |
| 1739855700 | 3.95 | 0 | 0.00 | 3.95 | 3.965 | 3.94 | 5935535 |
| 1739769300 | 3.95 | 0 | 0.00 | 3.95 | 3.98 | 3.945 | 5233473 |
| 1739510100 | 3.95 | 0 | 0.00 | 3.92 | 3.98 | 3.92 | 6227716 |
| 1739423700 | 3.95 | -0.02 | -0.50 | 3.97 | 3.98 | 3.94 | 6239650 |
| 1739337300 | 3.97 | 0.03 | 0.76 | 4 | 4 | 3.96 | 6910047 |
| 1739250900 | 3.94 | -0.02 | -0.51 | 3.96 | 3.98 | 3.94 | 5491721 |
| 1739164500 | 3.96 | -0.01 | -0.25 | 3.94 | 3.98 | 3.94 | 2986084 |
| 1738905300 | 3.97 | -0.01 | -0.25 | 3.99 | 3.995 | 3.96 | 3771299 |
| 1738818900 | 3.98 | 0.02 | 0.51 | 3.96 | 3.99 | 3.95 | 4613870 |
| 1738732500 | 3.96 | 0 | 0.13 | 3.97 | 3.975 | 3.945 | 6118513 |
| 1738646100 | 3.955 | 0.02 | 0.64 | 3.96 | 3.98 | 3.94 | 5273253 |
| 1738559700 | 3.93 | -0.06 | -1.50 | 3.91 | 3.95 | 3.91 | 6651087 |
| 1738300500 | 3.99 | 0.08 | 1.92 | 3.92 | 4.0199999 | 3.915 | 8924429 |
| 1738214100 | 3.915 | 0.04 | 0.90 | 3.89 | 3.925 | 3.885 | 8735576 |
| 1738127700 | 3.88 | 0.05 | 1.31 | 3.85 | 3.9 | 3.85 | 4823687 |
| 1738041300 | 3.83 | 0.01 | 0.26 | 3.84 | 3.855 | 3.81 | 5115092 |
| 1737695700 | 3.82 | 0.01 | 0.26 | 3.81 | 3.835 | 3.8 | 4585601 |
| 1737609300 | 3.81 | -0.01 | -0.26 | 3.81 | 3.84 | 3.8 | 6262107 |
| 1737522900 | 3.82 | -0.01 | -0.26 | 3.85 | 3.855 | 3.81 | 5562238 |
| 1737436500 | 3.83 | 0.01 | 0.26 | 3.85 | 3.855 | 3.82 | 7122037 |
| 1737350100 | 3.82 | 0.01 | 0.26 | 3.78 | 3.83 | 3.78 | 5402680 |
| 1737090900 | 3.81 | 0.03 | 0.79 | 3.78 | 3.81 | 3.7 | 7268586 |
| 1737004500 | 3.78 | 0.05 | 1.48 | 3.76 | 3.8 | 3.74 | 7962546 |
| 1736918100 | 3.725 | -0.07 | -1.72 | 3.77 | 3.81 | 3.71 | 10784585 |
| 1736831700 | 3.79 | 0.02 | 0.53 | 3.77 | 3.81 | 3.77 | 3349858 |
| 1736745300 | 3.77 | -0.04 | -1.05 | 3.79 | 3.82 | 3.77 | 3164053 |
| 1736486100 | 3.81 | -0.01 | -0.26 | 3.83 | 3.84 | 3.8 | 4381940 |
| 1736399700 | 3.82 | -0.03 | -0.78 | 3.83 | 3.85 | 3.805 | 3699318 |
| 1736313300 | 3.85 | 0.02 | 0.52 | 3.81 | 3.86 | 3.8 | 4690120 |
| 1736226900 | 3.83 | 0.02 | 0.66 | 3.83 | 3.83 | 3.8 | 3125343 |
| 1736140500 | 3.805 | -0.01 | -0.13 | 3.81 | 3.825 | 3.8 | 3291713 |
| 1735881300 | 3.81 | 0 | 0.00 | 3.79 | 3.82 | 3.79 | 3253985 |
| 1735794900 | 3.81 | 0.02 | 0.53 | 3.79 | 3.81 | 3.78 | 2978035 |
| 1735617660 | 3.79 | -0.03 | -0.79 | 3.8 | 3.83 | 3.79 | 2593211 |
| 1735535700 | 3.82 | -0.02 | -0.52 | 3.81 | 3.835 | 3.795 | 2468064 |
| 1735276500 | 3.84 | 0.03 | 0.79 | 3.85 | 3.85 | 3.81 | 3560365 |
| 1735014060 | 3.81 | -0.02 | -0.52 | 3.8 | 3.825 | 3.78 | 1785402 |
| 1734930900 | 3.83 | 0.05 | 1.32 | 3.75 | 3.83 | 3.75 | 2730275 |
| 1734671700 | 3.78 | 0 | 0.00 | 3.75 | 3.79 | 3.7 | 12196866 |
| 1734585300 | 3.78 | 0.01 | 0.27 | 3.73 | 3.78 | 3.73 | 7010888 |
| 1734498900 | 3.77 | -0.01 | -0.26 | 3.75 | 3.79 | 3.74 | 7459043 |
| 1734412500 | 3.78 | 0.03 | 0.80 | 3.72 | 3.8 | 3.72 | 6577513 |
| 1734326100 | 3.75 | 0.02 | 0.54 | 3.75 | 3.78 | 3.74 | 4317760 |
| 1734066900 | 3.73 | 0 | 0.00 | 3.72 | 3.75 | 3.71 | 4632491 |
| 1733980500 | 3.73 | -0.04 | -1.06 | 3.75 | 3.76 | 3.725 | 3735184 |
| 1733894100 | 3.77 | -0.06 | -1.57 | 3.82 | 3.83 | 3.77 | 7458109 |
| 1733807700 | 3.83 | -0.04 | -1.03 | 3.84 | 3.86 | 3.82 | 6277191 |
| 1733721300 | 3.87 | 0.02 | 0.52 | 3.84 | 3.97 | 3.83 | 6681038 |
| 1733462100 | 3.85 | 0.04 | 1.05 | 3.8 | 3.85 | 3.8 | 4450347 |
| 1733375700 | 3.81 | -0.02 | -0.52 | 3.84 | 3.84 | 3.78 | 6394032 |
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
