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 | -0.095 | -2.38693467337 | 3.98 | 3.99 | 3.82 | 1083227 | 3.87460819 | DE |
| 4 | -0.005 | -0.12853470437 | 3.89 | 4.025 | 3.77 | 824587 | 3.89091055 | DE |
| 12 | 0.595 | 18.085106383 | 3.29 | 4.025 | 3.25 | 977658 | 3.68051327 | DE |
| 26 | 0.785 | 25.3225806452 | 3.1 | 4.025 | 2.89 | 1022356 | 3.44895892 | DE |
| 52 | 1.085 | 38.75 | 2.8 | 4.025 | 2.65 | 915951 | 3.19702319 | DE |
| 156 | 2.145 | 123.275862069 | 1.74 | 4.025 | 1.51 | 1162270 | 2.54460047 | DE |
| 260 | 0.845 | 27.7960526316 | 3.04 | 4.025 | 1 | 1982824 | 2.20361288 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 3.89 | -0.01 | -0.26 | 3.87 | 3.89 | 3.82 | 769583 |
| 1732770900 | 3.9 | 0.02 | 0.52 | 3.9 | 3.93 | 3.88 | 695563 |
| 1732684500 | 3.88 | 0.01 | 0.26 | 3.91 | 3.92 | 3.84 | 850287 |
| 1732598100 | 3.87 | 0.01 | 0.26 | 3.85 | 3.9 | 3.82 | 1120419 |
| 1732511700 | 3.86 | -0.08 | -2.03 | 3.98 | 3.99 | 3.85 | 1980283 |
| 1732252500 | 3.94 | 0.02 | 0.51 | 3.97 | 3.98 | 3.92 | 533087 |
| 1732166100 | 3.92 | 0.01 | 0.26 | 3.97 | 3.97 | 3.86 | 1141540 |
| 1732079700 | 3.91 | -0.1 | -2.49 | 4 | 4 | 3.89 | 682579 |
| 1731993300 | 4.01 | 0.07 | 1.78 | 3.93 | 4.025 | 3.92 | 1032178 |
| 1731906900 | 3.94 | 0.03 | 0.77 | 3.89 | 3.96 | 3.865 | 652572 |
| 1731647700 | 3.91 | 0 | 0.00 | 3.92 | 3.92 | 3.87 | 436874 |
| 1731561300 | 3.91 | 0.06 | 1.56 | 3.86 | 3.91 | 3.81 | 750647 |
| 1731474900 | 3.85 | -0.05 | -1.28 | 3.88 | 3.9 | 3.84 | 797102 |
| 1731388500 | 3.9 | 0 | 0.00 | 3.88 | 3.93 | 3.86 | 685308 |
| 1731302100 | 3.9 | 0 | 0.00 | 3.93 | 3.93 | 3.865 | 564458 |
| 1731042900 | 3.9 | 0.04 | 1.04 | 3.92 | 3.94 | 3.875 | 655460 |
| 1730956500 | 3.86 | -0.01 | -0.26 | 3.87 | 3.88 | 3.85 | 1076087 |
| 1730870100 | 3.87 | 0.05 | 1.31 | 3.85 | 3.895 | 3.83 | 490372 |
| 1730783700 | 3.82 | -0.01 | -0.26 | 3.79 | 3.83 | 3.77 | 684955 |
| 1730697300 | 3.83 | -0.05 | -1.29 | 3.89 | 3.9 | 3.825 | 892385 |
| 1730438100 | 3.88 | 0.02 | 0.52 | 3.83 | 3.885 | 3.81 | 684719 |
| 1730351700 | 3.86 | 0.04 | 1.05 | 3.82 | 3.87 | 3.82 | 1255734 |
| 1730265300 | 3.82 | 0.05 | 1.33 | 3.79 | 3.86 | 3.79 | 1281877 |
| 1730178900 | 3.77 | -0.05 | -1.31 | 3.84 | 3.84 | 3.745 | 1298914 |
| 1730092500 | 3.82 | 0.05 | 1.33 | 3.79 | 3.82 | 3.73 | 636293 |
| 1729833300 | 3.77 | -0.04 | -1.05 | 3.81 | 3.83 | 3.76 | 838960 |
| 1729746900 | 3.81 | 0.04 | 1.06 | 3.81 | 3.86 | 3.76 | 1069860 |
| 1729660500 | 3.77 | 0.02 | 0.40 | 3.78 | 3.78 | 3.73 | 851919 |
| 1729574100 | 3.755 | 0.01 | 0.40 | 3.8 | 3.86 | 3.745 | 1388571 |
| 1729487700 | 3.74 | 0.05 | 1.36 | 3.78 | 3.78 | 3.735 | 753825 |
| 1729228500 | 3.69 | -0.06 | -1.60 | 3.74 | 3.75 | 3.67 | 470723 |
| 1729142100 | 3.75 | 0.02 | 0.54 | 3.78 | 3.79 | 3.72 | 1071572 |
| 1729055700 | 3.73 | 0 | 0.00 | 3.74 | 3.74 | 3.68 | 1308601 |
| 1728969300 | 3.73 | 0.05 | 1.36 | 3.69 | 3.785 | 3.655 | 1612743 |
| 1728882900 | 3.68 | 0.04 | 1.10 | 3.67 | 3.7 | 3.66 | 1163442 |
| 1728623700 | 3.64 | 0.03 | 0.83 | 3.64 | 3.68 | 3.62 | 790827 |
| 1728537300 | 3.61 | 0.03 | 0.84 | 3.6 | 3.63 | 3.59 | 879898 |
| 1728450900 | 3.58 | 0 | 0.00 | 3.57 | 3.62 | 3.56 | 1263397 |
| 1728364500 | 3.58 | 0.03 | 0.85 | 3.51 | 3.58 | 3.485 | 820493 |
| 1728278100 | 3.55 | 0.02 | 0.71 | 3.51 | 3.56 | 3.5 | 469403 |
| 1728022500 | 3.525 | -0.13 | -3.42 | 3.6 | 3.64 | 3.515 | 683581 |
| 1727936100 | 3.65 | 0.02 | 0.55 | 3.65 | 3.68 | 3.61 | 699808 |
| 1727849700 | 3.63 | 0.01 | 0.28 | 3.64 | 3.64 | 3.59 | 962697 |
| 1727763300 | 3.62 | 0.06 | 1.54 | 3.58 | 3.64 | 3.57 | 2111810 |
| 1727676900 | 3.565 | 0 | 0.14 | 3.58 | 3.615 | 3.53 | 1187407 |
| 1727417700 | 3.56 | 0 | 0.00 | 3.55 | 3.58 | 3.53 | 779072 |
| 1727331300 | 3.56 | 0.03 | 0.85 | 3.56 | 3.6 | 3.555 | 835716 |
| 1727244900 | 3.53 | -0.02 | -0.56 | 3.57 | 3.58 | 3.53 | 1057606 |
| 1727158500 | 3.55 | 0.04 | 1.14 | 3.5 | 3.56 | 3.5 | 961922 |
| 1727072100 | 3.51 | 0.03 | 0.86 | 3.44 | 3.52 | 3.44 | 461156 |
| 1726812900 | 3.48 | 0.01 | 0.29 | 3.49 | 3.49 | 3.445 | 1003774 |
| 1726726500 | 3.47 | -0.05 | -1.42 | 3.54 | 3.54 | 3.43 | 1509063 |
| 1726640100 | 3.52 | 0.08 | 2.33 | 3.47 | 3.53 | 3.44 | 1427194 |
| 1726553700 | 3.44 | 0.03 | 0.88 | 3.45 | 3.47 | 3.43 | 625179 |
| 1726467300 | 3.41 | -0.05 | -1.45 | 3.48 | 3.48 | 3.405 | 633304 |
| 1726208100 | 3.46 | 0.06 | 1.76 | 3.43 | 3.46 | 3.41 | 639824 |
| 1726121700 | 3.4 | 0.04 | 1.19 | 3.42 | 3.42 | 3.37 | 614653 |
| 1726035300 | 3.36 | 0.03 | 0.90 | 3.35 | 3.41 | 3.33 | 2408068 |
| 1725948900 | 3.33 | 0.06 | 1.83 | 3.31 | 3.36 | 3.2799999 | 2375332 |
| 1725862500 | 3.27 | -0.09 | -2.68 | 3.29 | 3.33 | 3.25 | 1278813 |
| 1725603300 | 3.36 | -0.1 | -2.89 | 3.39 | 3.41 | 3.35 | 1045070 |
| 1725516900 | 3.46 | -0.01 | -0.29 | 3.46 | 3.48 | 3.39 | 1225376 |
| 1725430500 | 3.47 | -0.06 | -1.70 | 3.54 | 3.54 | 3.45 | 768426 |
| 1725344100 | 3.53 | -0.07 | -1.81 | 3.61 | 3.61 | 3.51 | 1064709 |
| 1725257700 | 3.595 | 0.05 | 1.27 | 3.53 | 3.61 | 3.51 | 753363 |
| 1724998500 | 3.55 | 0.02 | 0.57 | 3.58 | 3.59 | 3.53 | 1103467 |
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
