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 | -0.09 | -2.17391304348 | 4.14 | 4.275 | 4.04 | 2672266 | 4.11116612 | DE |
| 4 | -0.03 | -0.735294117647 | 4.08 | 4.275 | 3.98 | 2385342 | 4.09810612 | DE |
| 12 | 0.03 | 0.746268656716 | 4.02 | 4.275 | 3.8 | 2211598 | 4.00980371 | DE |
| 26 | 0.2 | 5.19480519481 | 3.85 | 4.275 | 3.65 | 2402314 | 3.92204101 | DE |
| 52 | 0.75 | 22.7272727273 | 3.3 | 4.275 | 3.12 | 2564285 | 3.70083076 | DE |
| 156 | 1.29 | 46.7391304348 | 2.76 | 4.275 | 2.43 | 3524990 | 3.0933711 | DE |
| 260 | 0.7 | 20.8955223881 | 3.35 | 4.275 | 1.7 | 4069317 | 2.98442401 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739942100 | 4.13 | 0.01 | 0.24 | 4.19 | 4.19 | 4.1 | 2939582 |
| 1739855700 | 4.12 | 0.01 | 0.37 | 4.11 | 4.15 | 4.09 | 1697956 |
| 1739769300 | 4.105 | 0.02 | 0.37 | 4.12 | 4.125 | 4.075 | 4581796 |
| 1739510100 | 4.09 | -0.03 | -0.73 | 4.16 | 4.16 | 4.08 | 2741517 |
| 1739423700 | 4.12 | -0.02 | -0.36 | 4.15 | 4.15 | 4.1 | 2144053 |
| 1739337300 | 4.135 | -0.01 | -0.24 | 4.14 | 4.15 | 4.085 | 2196008 |
| 1739250900 | 4.1449999 | 0.02 | 0.61 | 4.14 | 4.165 | 4.125 | 1864603 |
| 1739164500 | 4.12 | -0.03 | -0.72 | 4.1 | 4.14 | 4.1 | 1327920 |
| 1738905300 | 4.15 | 0.03 | 0.73 | 4.15 | 4.16 | 4.12 | 1455093 |
| 1738818900 | 4.12 | 0.03 | 0.73 | 4.08 | 4.15 | 4.08 | 2765486 |
| 1738732500 | 4.09 | 0.1 | 2.51 | 4 | 4.095 | 4 | 2141469 |
| 1738646100 | 3.99 | -0.07 | -1.72 | 4.08 | 4.1 | 3.98 | 4370051 |
| 1738559700 | 4.0599999 | -0.11 | -2.64 | 4.1 | 4.11 | 4.04 | 2164487 |
| 1738300500 | 4.17 | 0.04 | 0.97 | 4.14 | 4.19 | 4.12 | 2582067 |
| 1738214100 | 4.13 | 0.01 | 0.24 | 4.14 | 4.16 | 4.115 | 2689133 |
| 1738127700 | 4.12 | 0.07 | 1.73 | 4.08 | 4.15 | 4.07 | 2320950 |
| 1738041300 | 4.05 | -0.04 | -0.86 | 4.09 | 4.135 | 4.04 | 3373238 |
| 1737695700 | 4.085 | 0 | 0.12 | 4.09 | 4.12 | 4.07 | 1385662 |
| 1737609300 | 4.08 | -0.04 | -0.85 | 4.11 | 4.155 | 4.075 | 1601395 |
| 1737522900 | 4.115 | 0.09 | 2.11 | 4.08 | 4.13 | 4.0599999 | 1918606 |
| 1737436500 | 4.03 | -0.03 | -0.74 | 4.0599999 | 4.095 | 4.03 | 1965761 |
| 1737350100 | 4.0599999 | 0 | 0.00 | 4.08 | 4.09 | 4.05 | 1209283 |
| 1737090900 | 4.0599999 | 0.01 | 0.25 | 4.05 | 4.075 | 4.04 | 1369484 |
| 1737004500 | 4.05 | 0 | 0.00 | 4.09 | 4.11 | 4.04 | 2119189 |
| 1736918100 | 4.05 | 0.07 | 1.76 | 3.99 | 4.0599999 | 3.99 | 2681909 |
| 1736831700 | 3.98 | 0.03 | 0.76 | 3.97 | 3.99 | 3.935 | 2184109 |
| 1736745300 | 3.95 | -0.06 | -1.50 | 3.96 | 3.995 | 3.94 | 1440089 |
| 1736486100 | 4.01 | -0.01 | -0.25 | 3.99 | 4.01 | 3.965 | 1540984 |
| 1736399700 | 4.0199999 | -0.02 | -0.50 | 4.01 | 4.0199999 | 3.96 | 2367508 |
| 1736313300 | 4.04 | 0.01 | 0.25 | 3.99 | 4.05 | 3.985 | 1945028 |
| 1736226900 | 4.03 | -0.02 | -0.49 | 4.05 | 4.08 | 4.01 | 1433524 |
| 1736140500 | 4.05 | -0.03 | -0.74 | 4.1 | 4.1 | 4.04 | 1398576 |
| 1735881300 | 4.08 | 0.08 | 1.87 | 4.03 | 4.09 | 4 | 1765436 |
| 1735794900 | 4.005 | 0.03 | 0.88 | 4 | 4.01 | 3.965 | 1645441 |
| 1735617660 | 3.97 | -0.05 | -1.24 | 3.95 | 4.0199999 | 3.95 | 1445417 |
| 1735535700 | 4.0199999 | 0.02 | 0.50 | 3.95 | 4.04 | 3.95 | 1992069 |
| 1735276500 | 4 | 0.03 | 0.76 | 3.97 | 4 | 3.955 | 1751013 |
| 1735014060 | 3.97 | 0.01 | 0.25 | 3.96 | 3.98 | 3.93 | 863725 |
| 1734930900 | 3.96 | 0.08 | 2.06 | 3.91 | 3.97 | 3.88 | 1593873 |
| 1734671700 | 3.88 | 0 | 0.00 | 3.9 | 3.905 | 3.85 | 3942873 |
| 1734585300 | 3.88 | -0.07 | -1.77 | 3.91 | 3.92 | 3.85 | 4351812 |
| 1734498900 | 3.95 | 0.05 | 1.15 | 3.91 | 3.98 | 3.89 | 2962405 |
| 1734412500 | 3.905 | 0.04 | 1.17 | 3.85 | 3.95 | 3.84 | 3295283 |
| 1734326100 | 3.86 | 0.02 | 0.52 | 3.84 | 3.88 | 3.82 | 2367750 |
| 1734066900 | 3.84 | 0 | 0.00 | 3.8 | 3.86 | 3.8 | 1736036 |
| 1733980500 | 3.84 | -0.02 | -0.52 | 3.85 | 3.87 | 3.81 | 3139790 |
| 1733894100 | 3.86 | -0.02 | -0.52 | 3.86 | 3.88 | 3.84 | 2034074 |
| 1733807700 | 3.88 | -0.02 | -0.51 | 3.9 | 3.93 | 3.86 | 2800692 |
| 1733721300 | 3.9 | -0.01 | -0.26 | 3.93 | 3.95 | 3.9 | 1683364 |
| 1733462100 | 3.91 | -0.06 | -1.51 | 3.95 | 3.97 | 3.905 | 1581468 |
| 1733375700 | 3.97 | 0.03 | 0.76 | 3.93 | 4 | 3.93 | 2983410 |
| 1733289300 | 3.94 | -0.02 | -0.51 | 3.94 | 3.98 | 3.93 | 1882130 |
| 1733202900 | 3.96 | 0.01 | 0.25 | 3.99 | 4 | 3.955 | 2323187 |
| 1733116500 | 3.95 | -0.04 | -1.00 | 3.99 | 4 | 3.95 | 2106534 |
| 1732857300 | 3.99 | -0.03 | -0.75 | 4.01 | 4.025 | 3.98 | 1409069 |
| 1732770900 | 4.0199999 | 0.02 | 0.63 | 4.01 | 4.04 | 3.98 | 2422363 |
| 1732684500 | 3.995 | 0 | 0.13 | 4.0199999 | 4.0199999 | 3.98 | 2793315 |
| 1732598100 | 3.99 | -0.01 | -0.25 | 4.01 | 4.03 | 3.96 | 3570487 |
| 1732511700 | 4 | 0.03 | 0.76 | 4 | 4.035 | 3.98 | 2494226 |
| 1732252500 | 3.97 | 0.12 | 3.12 | 3.93 | 3.97 | 3.91 | 2283443 |
| 1732166100 | 3.85 | -0.08 | -2.04 | 3.94 | 3.945 | 3.85 | 2345604 |
| 1732079700 | 3.93 | -0.07 | -1.75 | 3.95 | 3.99 | 3.93 | 2088335 |
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
