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 | -1.31147540984 | 3.05 | 3.07 | 2.925 | 5484991 | 2.98423807 | DE |
| 4 | 0.05 | 1.68918918919 | 2.96 | 3.26 | 2.925 | 6344453 | 3.09200259 | DE |
| 12 | 0.01 | 0.333333333333 | 3 | 3.51 | 2.63 | 4902045 | 2.98256747 | DE |
| 26 | -0.3 | -9.06344410876 | 3.31 | 4.01 | 2.3 | 4581438 | 3.03839557 | DE |
| 52 | -0.98 | -24.5614035088 | 3.99 | 4.31 | 2.3 | 3974527 | 3.37265211 | DE |
| 156 | -0.76 | -20.1591511936 | 3.77 | 4.7 | 2.3 | 3583195 | 3.46716294 | DE |
| 260 | -0.85 | -22.0207253886 | 3.86 | 5.25 | 2.3 | 3537673 | 3.71556981 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1782972900 | 2.95 | -0.03 | -1.01 | 2.96 | 2.97 | 2.93 | 3956786 |
| 1782886500 | 2.98 | 0.04 | 1.19 | 2.96 | 2.98 | 2.925 | 4877854 |
| 1782800100 | 2.945 | -0.03 | -0.84 | 2.99 | 3 | 2.94 | 7021931 |
| 1782713700 | 2.97 | -0.03 | -0.83 | 3.0299999 | 3.07 | 2.97 | 5556270 |
| 1782454500 | 2.995 | -0.05 | -1.64 | 3.05 | 3.06 | 2.99 | 4608387 |
| 1782368100 | 3.045 | 0 | 0.16 | 3.05 | 3.07 | 3.0299999 | 5360513 |
| 1782281700 | 3.04 | 0.02 | 0.66 | 3.06 | 3.09 | 3.04 | 5471120 |
| 1782195300 | 3.02 | -0.1 | -3.21 | 3.0299999 | 3.045 | 2.93 | 10650826 |
| 1782108900 | 3.12 | -0.09 | -2.65 | 3.23 | 3.25 | 3.08 | 8761305 |
| 1781849700 | 3.205 | 0.01 | 0.31 | 3.2 | 3.215 | 3.17 | 20669661 |
| 1781763300 | 3.195 | -0.06 | -1.69 | 3.2599999 | 3.2599999 | 3.19 | 2972239 |
| 1781676900 | 3.25 | 0.01 | 0.31 | 3.2 | 3.2599999 | 3.2 | 3137332 |
| 1781590500 | 3.24 | 0.04 | 1.25 | 3.16 | 3.24 | 3.14 | 4665495 |
| 1781504100 | 3.2 | -0.01 | -0.16 | 3.23 | 3.24 | 3.17 | 2548196 |
| 1781244900 | 3.205 | 0.04 | 1.42 | 3.2 | 3.22 | 3.185 | 3337260 |
| 1781158500 | 3.16 | 0.04 | 1.12 | 3.1 | 3.17 | 3.1 | 6006485 |
| 1781072100 | 3.125 | 0.16 | 5.40 | 3.02 | 3.13 | 2.98 | 9450874 |
| 1780985700 | 2.965 | -0.08 | -2.63 | 3.06 | 3.07 | 2.95 | 8098416 |
| 1780640100 | 3.045 | 0.02 | 0.50 | 3.0299999 | 3.06 | 3.02 | 3020473 |
| 1780553700 | 3.0299999 | 0.09 | 3.06 | 2.96 | 3.045 | 2.95 | 4329977 |
| 1780467300 | 2.94 | -0.07 | -2.33 | 3.0099999 | 3.02 | 2.91 | 5249640 |
| 1780380900 | 3.0099999 | -0.06 | -1.95 | 3.05 | 3.06 | 3 | 3452193 |
| 1780294500 | 3.07 | 0.01 | 0.33 | 3.08 | 3.08 | 3.025 | 2290571 |
| 1780035300 | 3.06 | -0.02 | -0.65 | 3.07 | 3.085 | 3.04 | 5559636 |
| 1779948900 | 3.08 | -0.02 | -0.65 | 3.1 | 3.1 | 3.05 | 6864349 |
| 1779862500 | 3.1 | 0.05 | 1.64 | 3.08 | 3.1 | 3.05 | 2674429 |
| 1779776100 | 3.05 | -0.04 | -1.29 | 3.07 | 3.09 | 3.0299999 | 3010097 |
| 1779689700 | 3.09 | 0.05 | 1.64 | 3.0299999 | 3.1 | 3.0299999 | 4276606 |
| 1779430500 | 3.04 | 0.06 | 1.84 | 3 | 3.04 | 2.98 | 3520667 |
| 1779344100 | 2.985 | -0.01 | -0.17 | 3.0299999 | 3.0299999 | 2.98 | 2837839 |
| 1779257700 | 2.99 | -0.02 | -0.66 | 3 | 3.0099999 | 2.96 | 4206978 |
| 1779171300 | 3.0099999 | 0.09 | 3.26 | 2.97 | 3.02 | 2.93 | 4162941 |
| 1779084900 | 2.915 | -0.04 | -1.19 | 2.95 | 2.955 | 2.9 | 2671686 |
| 1778825700 | 2.95 | 0.04 | 1.37 | 2.93 | 2.98 | 2.92 | 4108238 |
| 1778739300 | 2.91 | -0.07 | -2.18 | 2.95 | 2.97 | 2.9 | 2849588 |
| 1778652900 | 2.975 | 0.02 | 0.85 | 2.93 | 2.99 | 2.92 | 3843274 |
| 1778566500 | 2.95 | 0.03 | 0.85 | 2.99 | 3.025 | 2.94 | 6016435 |
| 1778480100 | 2.925 | 0.17 | 5.98 | 2.87 | 3.0299999 | 2.86 | 8179879 |
| 1778220900 | 2.7599999 | -0.01 | -0.36 | 2.75 | 2.7799999 | 2.74 | 4685899 |
| 1778134500 | 2.77 | 0.03 | 1.09 | 2.74 | 2.79 | 2.73 | 3269635 |
| 1778048100 | 2.74 | 0.03 | 1.11 | 2.72 | 2.75 | 2.705 | 4249722 |
| 1777961700 | 2.71 | 0.06 | 2.26 | 2.66 | 3 | 2.63 | 4198272 |
| 1777875300 | 2.65 | -0.05 | -1.67 | 2.72 | 2.73 | 2.63 | 5709906 |
| 1777616100 | 2.695 | -0.01 | -0.37 | 2.75 | 2.75 | 2.67 | 10090840 |
| 1777529700 | 2.705 | -0.07 | -2.35 | 2.74 | 2.74 | 2.65 | 8357282 |
| 1777443300 | 2.77 | 0 | 0.18 | 2.7799999 | 2.7799999 | 2.75 | 3879254 |
| 1777356900 | 2.765 | -0.06 | -2.12 | 2.82 | 2.82 | 2.7599999 | 2966083 |
| 1777270500 | 2.825 | 0.01 | 0.18 | 2.85 | 2.86 | 2.81 | 2977443 |
| 1777011300 | 2.82 | -0.04 | -1.40 | 2.86 | 2.87 | 2.81 | 3624807 |
| 1776924900 | 2.86 | -0.04 | -1.38 | 2.88 | 2.9 | 2.85 | 3527099 |
| 1776838500 | 2.9 | 0.01 | 0.35 | 2.9 | 2.9 | 2.87 | 2247259 |
| 1776752100 | 2.89 | 0.01 | 0.17 | 2.89 | 2.9 | 2.86 | 2104456 |
| 1776665700 | 2.8849999 | -0.03 | -0.86 | 2.92 | 2.93 | 2.88 | 4032432 |
| 1776406500 | 2.91 | -0.08 | -2.68 | 2.96 | 3.51 | 2.9 | 6135041 |
| 1776320100 | 2.99 | -0.01 | -0.33 | 3.02 | 3.02 | 2.98 | 2659300 |
| 1776233700 | 3 | -0.01 | -0.33 | 3.04 | 3.04 | 2.99 | 2821705 |
| 1776147300 | 3.0099999 | 0 | 0.17 | 3.0099999 | 3.04 | 2.98 | 3637388 |
| 1776060900 | 3.005 | -0.02 | -0.50 | 3.05 | 3.05 | 3.005 | 3907943 |
| 1775801700 | 3.02 | -0.04 | -1.31 | 3.08 | 3.08 | 3.005 | 3133733 |
| 1775715300 | 3.06 | 0.06 | 2.00 | 3 | 3.075 | 2.97 | 4685505 |
| 1775628900 | 3 | 0.02 | 0.67 | 3.02 | 3.04 | 2.99 | 4670830 |
| 1775542500 | 2.98 | 0.01 | 0.34 | 2.99 | 2.99 | 2.955 | 3842858 |
| 1775106900 | 2.97 | -0.02 | -0.67 | 2.98 | 3.0099999 | 2.96 | 3209986 |
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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
