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 | -0.05 | -1.55763239875 | 3.21 | 4.31 | 2.91 | 5424630 | 3.16573799 | DE |
| 4 | 0.03 | 0.958466453674 | 3.13 | 4.31 | 2.91 | 4862774 | 3.24446419 | DE |
| 12 | -0.45 | -12.4653739612 | 3.61 | 4.31 | 2.91 | 4379689 | 3.25966127 | DE |
| 26 | -0.61 | -16.1803713528 | 3.77 | 4.31 | 2.575 | 3933552 | 3.42182732 | DE |
| 52 | -0.32 | -9.19540229885 | 3.48 | 4.61 | 2.575 | 3695187 | 3.56705976 | DE |
| 156 | -1.12 | -26.1682242991 | 4.28 | 5.25 | 2.575 | 3430683 | 3.84428445 | DE |
| 260 | 0.55 | 21.0727969349 | 2.61 | 5.25 | 2 | 3974973 | 3.54431386 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 3.11 | -0.02 | -0.64 | 3.12 | 4.3099999 | 2.91 | 6274967 |
| 1734585300 | 3.13 | -0.06 | -1.88 | 3.11 | 3.1549999 | 3.11 | 6586938 |
| 1734498900 | 3.19 | -0.01 | -0.31 | 3.17 | 3.2 | 3.15 | 4434378 |
| 1734412500 | 3.2 | -0.03 | -0.93 | 3.19 | 3.21 | 3.16 | 5130768 |
| 1734326100 | 3.23 | -0.02 | -0.62 | 3.21 | 3.24 | 3.17 | 4696097 |
| 1734066900 | 3.25 | -0.11 | -3.27 | 3.24 | 3.3 | 3.1 | 4100507 |
| 1733980500 | 3.36 | 0.03 | 0.90 | 3.33 | 3.37 | 3.32 | 3885200 |
| 1733894100 | 3.33 | 0.01 | 0.30 | 3.31 | 3.35 | 3.29 | 4485852 |
| 1733807700 | 3.32 | 0.05 | 1.53 | 3.2799999 | 3.34 | 3.24 | 8183725 |
| 1733721300 | 3.27 | -0.09 | -2.68 | 3.35 | 3.36 | 3.27 | 3727400 |
| 1733462100 | 3.36 | 0.03 | 0.90 | 3.32 | 3.36 | 3.2599999 | 5700860 |
| 1733375700 | 3.33 | -0.03 | -0.89 | 3.36 | 3.38 | 3.31 | 4244102 |
| 1733289300 | 3.36 | -0.07 | -2.04 | 3.39 | 3.4 | 3.34 | 5962236 |
| 1733202900 | 3.43 | 0.24 | 7.52 | 3.3 | 3.43 | 3 | 8405703 |
| 1733116500 | 3.19 | 0.07 | 2.41 | 3.18 | 3.2799999 | 3.1549999 | 4894108 |
| 1732857300 | 3.115 | 0 | 0.00 | 3.13 | 3.13 | 3.09 | 1690144 |
| 1732770900 | 3.115 | -0.03 | -0.80 | 3.15 | 3.15 | 3.1 | 2860708 |
| 1732684500 | 3.14 | 0.04 | 1.29 | 3.11 | 3.14 | 3.095 | 3119785 |
| 1732598100 | 3.1 | 0.04 | 1.47 | 3.05 | 3.12 | 3.04 | 3536651 |
| 1732511700 | 3.055 | -0.07 | -2.08 | 3.13 | 3.15 | 3.04 | 5335360 |
| 1732252500 | 3.12 | 0.01 | 0.32 | 3.15 | 3.61 | 3.09 | 2382328 |
| 1732166100 | 3.11 | 0.02 | 0.65 | 3.08 | 3.2 | 3.06 | 3080755 |
| 1732079700 | 3.09 | -0.06 | -1.90 | 3.14 | 3.14 | 3.07 | 2925938 |
| 1731993300 | 3.15 | 0.02 | 0.48 | 3.11 | 3.15 | 3.09 | 2350664 |
| 1731906900 | 3.1349999 | 0.06 | 2.12 | 3.06 | 3.14 | 3.05 | 2656235 |
| 1731647700 | 3.07 | 0.02 | 0.82 | 3.06 | 3.08 | 3.05 | 1845391 |
| 1731561300 | 3.045 | -0.01 | -0.33 | 3.06 | 3.6 | 3.0299999 | 2196380 |
| 1731474900 | 3.055 | 0.01 | 0.16 | 3.02 | 3.06 | 3 | 4958078 |
| 1731388500 | 3.05 | 0.01 | 0.33 | 3.06 | 3.09 | 3.025 | 2876881 |
| 1731302100 | 3.04 | -0.08 | -2.56 | 3.12 | 3.14 | 3.0299999 | 3560479 |
| 1731042900 | 3.12 | 0.05 | 1.63 | 3.11 | 3.14 | 3.095 | 3668276 |
| 1730956500 | 3.07 | -0.05 | -1.60 | 3.12 | 3.13 | 3.07 | 3587363 |
| 1730870100 | 3.12 | 0.07 | 2.30 | 3.06 | 3.13 | 3.05 | 5165084 |
| 1730783700 | 3.05 | -0.04 | -1.29 | 3.06 | 3.06 | 3.02 | 3256191 |
| 1730697300 | 3.09 | 0.05 | 1.64 | 3.05 | 3.1 | 3.045 | 4116388 |
| 1730438100 | 3.04 | -0.03 | -0.98 | 3.05 | 3.07 | 3.04 | 3387380 |
| 1730351700 | 3.07 | -0.01 | -0.16 | 3.08 | 3.5 | 3.05 | 5935211 |
| 1730265300 | 3.075 | -0.03 | -0.81 | 3.09 | 3.11 | 3.055 | 5702715 |
| 1730178900 | 3.1 | -0.01 | -0.32 | 3.14 | 3.5 | 3.06 | 8663211 |
| 1730092500 | 3.11 | -0.1 | -2.96 | 3.1 | 3.15 | 3.08 | 8305585 |
| 1729833300 | 3.205 | -0.1 | -2.88 | 3.24 | 3.27 | 3.165 | 10418448 |
| 1729746900 | 3.3 | -0.02 | -0.60 | 3.34 | 3.34 | 3.3 | 2365141 |
| 1729660500 | 3.32 | -0.01 | -0.30 | 3.33 | 3.36 | 3.2799999 | 5633517 |
| 1729574100 | 3.33 | -0.22 | -6.20 | 3.47 | 3.47 | 3.27 | 17518428 |
| 1729487700 | 3.55 | 0.01 | 0.42 | 3.56 | 3.58 | 3.52 | 2546717 |
| 1729228500 | 3.535 | 0.01 | 0.14 | 3.54 | 3.8 | 3.5 | 4945021 |
| 1729142100 | 3.53 | 0.02 | 0.57 | 3.53 | 3.6 | 3.5 | 4037296 |
| 1729055700 | 3.51 | -0.05 | -1.40 | 3.56 | 3.56 | 3.5 | 2776240 |
| 1728969300 | 3.56 | 0.03 | 0.85 | 3.54 | 3.565 | 3.52 | 1891744 |
| 1728882900 | 3.53 | 0.01 | 0.43 | 3.54 | 3.55 | 3.51 | 2484898 |
| 1728623700 | 3.515 | -0.05 | -1.26 | 3.55 | 3.56 | 3.51 | 2397287 |
| 1728537300 | 3.56 | 0.04 | 0.99 | 3.54 | 3.57 | 3.535 | 2471630 |
| 1728450900 | 3.525 | -0.02 | -0.42 | 3.55 | 3.57 | 3.52 | 2598896 |
| 1728364500 | 3.54 | -0.03 | -0.84 | 3.55 | 3.57 | 3.51 | 3260471 |
| 1728278100 | 3.57 | 0.04 | 1.13 | 3.56 | 3.585 | 3.54 | 2329306 |
| 1728022500 | 3.53 | -0.02 | -0.56 | 3.55 | 3.58 | 3.53 | 3188187 |
| 1727936100 | 3.55 | -0.05 | -1.39 | 3.58 | 3.6 | 3.55 | 2796490 |
| 1727849700 | 3.6 | -0.04 | -1.10 | 3.61 | 3.62 | 3.58 | 3371323 |
| 1727763300 | 3.64 | 0.07 | 1.96 | 3.57 | 3.64 | 3.57 | 3593183 |
| 1727676900 | 3.57 | -0.03 | -0.83 | 3.61 | 3.63 | 3.56 | 4281087 |
| 1727417700 | 3.6 | 0.02 | 0.56 | 3.57 | 3.62 | 3.57 | 3946831 |
| 1727331300 | 3.58 | 0.1 | 2.87 | 3.49 | 3.6 | 3.48 | 4083595 |
| 1727244900 | 3.48 | -0.02 | -0.57 | 3.5 | 3.51 | 3.45 | 4166479 |
| 1727158500 | 3.5 | -0.02 | -0.57 | 3.52 | 3.54 | 3.46 | 4791583 |
| 1727072100 | 3.52 | -0.05 | -1.40 | 3.55 | 3.56 | 3.51 | 4471663 |
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
