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 | -0.3 | -7.89473684211 | 3.8 | 3.97 | 3.6 | 12855 | 3.68668088 | DE |
| 4 | -0.65 | -15.6626506024 | 4.15 | 4.15 | 3.5 | 13169 | 3.89410546 | DE |
| 12 | -0.56 | -13.7931034483 | 4.06 | 4.35 | 3.5 | 16366 | 4.11094072 | DE |
| 26 | -0.37 | -9.56072351421 | 3.87 | 4.55 | 2.84 | 23404 | 4.15582632 | DE |
| 52 | -1.62 | -31.640625 | 5.12 | 7.95 | 2.84 | 25400 | 5.46700697 | DE |
| 156 | -0.15 | -4.1095890411 | 3.65 | 7.95 | 2.84 | 15873 | 4.778957 | DE |
| 260 | 3.29 | 1566.66666667 | 0.21 | 7.95 | 0.12 | 21324 | 4.06513508 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740114900 | 3.6 | -0.05 | -1.37 | 3.7 | 3.7 | 3.6 | 28586 |
| 1740028500 | 3.65 | -0.15 | -3.95 | 3.6 | 3.74 | 3.6 | 10547 |
| 1739942100 | 3.8 | -0.01 | -0.26 | 3.82 | 3.85 | 3.8 | 19261 |
| 1739855700 | 3.81 | 0.01 | 0.26 | 3.81 | 3.97 | 3.8 | 1589 |
| 1739769300 | 3.8 | -0.05 | -1.30 | 3.8 | 3.83 | 3.8 | 4290 |
| 1739510100 | 3.85 | 0.08 | 2.12 | 3.8 | 3.86 | 3.7 | 11240 |
| 1739423700 | 3.77 | -0.26 | -6.45 | 4.04 | 4.04 | 3.5 | 54825 |
| 1739337300 | 4.03 | -0.07 | -1.71 | 4.14 | 4.14 | 4.03 | 26087 |
| 1739250900 | 4.1 | -0.02 | -0.49 | 4.135 | 4.15 | 4.1 | 3473 |
| 1739164500 | 4.12 | 0.01 | 0.24 | 4.12 | 4.15 | 4.12 | 2540 |
| 1738905300 | 4.11 | 0.06 | 1.48 | 4.05 | 4.15 | 4.04 | 22089 |
| 1738818900 | 4.05 | 0.02 | 0.50 | 4.04 | 4.07 | 4.04 | 8286 |
| 1738732500 | 4.03 | -0.07 | -1.71 | 4.07 | 4.07 | 4.03 | 2696 |
| 1738646100 | 4.1 | 0 | 0.00 | 4.15 | 4.15 | 4.1 | 4072 |
| 1738559700 | 4.1 | 0.06 | 1.49 | 4.08 | 4.1 | 4.05 | 5018 |
| 1738300500 | 4.04 | -0.04 | -0.98 | 4.11 | 4.11 | 4.0199999 | 24404 |
| 1738214100 | 4.08 | 0.01 | 0.25 | 4.1 | 4.11 | 4.07 | 8839 |
| 1738127700 | 4.07 | -0.01 | -0.25 | 4.1 | 4.1 | 4.07 | 505 |
| 1738041300 | 4.08 | 0.03 | 0.74 | 4.15 | 4.15 | 4.05 | 11871 |
| 1737695700 | 4.05 | -0.01 | -0.12 | 4.0599999 | 4.1 | 4.05 | 7717 |
| 1737609300 | 4.055 | -0.05 | -1.10 | 4.08 | 4.11 | 4.05 | 4359 |
| 1737522900 | 4.1 | 0.02 | 0.49 | 4.08 | 4.15 | 4.08 | 4929 |
| 1737436500 | 4.08 | -0.05 | -1.09 | 4.12 | 4.13 | 4.08 | 16266 |
| 1737350100 | 4.125 | -0.03 | -0.60 | 4.14 | 4.14 | 4.12 | 6575 |
| 1737090900 | 4.15 | 0 | 0.00 | 4.14 | 4.17 | 4.14 | 32716 |
| 1737004500 | 4.15 | -0.03 | -0.72 | 4.18 | 4.19 | 4.14 | 70486 |
| 1736918100 | 4.18 | 0.04 | 1.09 | 4.2 | 4.2 | 4.18 | 1930 |
| 1736831700 | 4.135 | -0.1 | -2.25 | 4.2 | 4.2 | 4.12 | 5590 |
| 1736745300 | 4.23 | 0.17 | 4.19 | 4.12 | 4.23 | 4.11 | 18105 |
| 1736486100 | 4.0599999 | 0 | 0.00 | 4.1 | 4.14 | 4.0599999 | 7352 |
| 1736399700 | 4.0599999 | 0.01 | 0.25 | 4.09 | 4.12 | 4.0599999 | 1275 |
| 1736313300 | 4.05 | -0.05 | -1.22 | 4.09 | 4.115 | 4.05 | 6711 |
| 1736226900 | 4.1 | -0.02 | -0.49 | 4.16 | 4.16 | 4.1 | 13788 |
| 1736140500 | 4.12 | -0.02 | -0.48 | 4.21 | 4.21 | 4.1 | 38306 |
| 1735881300 | 4.14 | -0.05 | -1.19 | 4.155 | 4.155 | 4.12 | 7940 |
| 1735794900 | 4.19 | 0.08 | 1.95 | 4.18 | 4.19 | 4.1 | 10134 |
| 1735617660 | 4.11 | 0 | 0.00 | 4.13 | 4.15 | 4.11 | 4320 |
| 1735535700 | 4.11 | -0.01 | -0.24 | 4.15 | 4.15 | 4.11 | 3888 |
| 1735276500 | 4.12 | -0.01 | -0.24 | 4.15 | 4.21 | 4.12 | 2738 |
| 1735014060 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.12 | 2392 |
| 1734930900 | 4.13 | -0.06 | -1.43 | 4.16 | 4.22 | 4.12 | 17531 |
| 1734671700 | 4.19 | 0.08 | 1.95 | 4.19 | 4.24 | 4.14 | 9026 |
| 1734585300 | 4.11 | -0.21 | -4.86 | 4.2699999 | 4.3 | 4.11 | 60196 |
| 1734498900 | 4.32 | -0.02 | -0.46 | 4.34 | 4.34 | 4.32 | 20854 |
| 1734412500 | 4.34 | 0 | 0.00 | 4.34 | 4.35 | 4.29 | 27390 |
| 1734326100 | 4.34 | 0.03 | 0.70 | 4.33 | 4.35 | 4.3 | 23071 |
| 1734066900 | 4.3099999 | 0.06 | 1.41 | 4.2699999 | 4.3099999 | 4.25 | 27487 |
| 1733980500 | 4.25 | 0.05 | 1.19 | 4.25 | 4.3099999 | 4.22 | 20970 |
| 1733894100 | 4.2 | 0.05 | 1.20 | 4.18 | 4.22 | 4.18 | 8341 |
| 1733807700 | 4.15 | -0.1 | -2.35 | 4.28 | 4.28 | 4.11 | 8532 |
| 1733721300 | 4.25 | -0.04 | -0.93 | 4.2699999 | 4.2699999 | 4.2 | 75874 |
| 1733462100 | 4.29 | 0.03 | 0.70 | 4.29 | 4.3 | 4.25 | 4299 |
| 1733375700 | 4.26 | 0 | 0.00 | 4.2699999 | 4.3099999 | 4.26 | 18071 |
| 1733289300 | 4.26 | 0.14 | 3.40 | 4.2699999 | 4.32 | 4.21 | 58567 |
| 1733202900 | 4.12 | 0.07 | 1.73 | 4.0599999 | 4.12 | 4.0599999 | 7869 |
| 1733116500 | 4.05 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.05 | 10673 |
| 1732857300 | 4.05 | -0.05 | -1.22 | 4.1 | 4.1 | 4.05 | 3286 |
| 1732770900 | 4.1 | -0.31 | -7.03 | 4.03 | 4.11 | 4.03 | 20352 |
| 1732684500 | 4.41 | -0.03 | -0.68 | 4.43 | 4.5 | 4.4 | 203844 |
| 1732598100 | 4.44 | 0.03 | 0.68 | 4.44 | 4.55 | 4.4 | 228503 |
| 1732511700 | 4.41 | 0.05 | 1.15 | 4.33 | 4.44 | 4.3099999 | 231058 |
| 1732252500 | 4.36 | 0.03 | 0.69 | 4.35 | 4.38 | 4.3 | 249561 |
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
