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 | 0.1105 | 2.47093023256 | 4.472 | 4.9995 | 4.409 | 5595 | 4.49679904 | DE |
| 4 | -0.0115 | -0.250326512843 | 4.594 | 4.9995 | 4.38 | 6503 | 4.5126092 | DE |
| 12 | 0.1415 | 3.18621931997 | 4.441 | 4.9995 | 4.22 | 10295 | 4.51254575 | DE |
| 26 | -0.2815 | -5.78741776316 | 4.864 | 4.9995 | 3.815 | 11507 | 4.47801571 | DE |
| 52 | 0.8395 | 22.4285332621 | 3.743 | 4.9995 | 3.58 | 10721 | 4.35600092 | DE |
| 156 | 1.4145 | 44.6496212121 | 3.168 | 4.9995 | 2.33 | 12960 | 3.44060491 | DE |
| 260 | 0.9985 | 27.8599330357 | 3.584 | 4.9995 | 1.516 | 16899 | 2.87327882 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731948900 | 4.5824999 | 0.01 | 0.21 | 4.9995 | 4.9995 | 4.5824999 | 7642 |
| 1731689700 | 4.573 | 0.08 | 1.74 | 4.505 | 4.58 | 4.505 | 3470 |
| 1731603300 | 4.495 | 0.09 | 1.95 | 4.446 | 4.5199999 | 4.4429999 | 6299 |
| 1731516900 | 4.409 | -0.01 | -0.11 | 4.426 | 4.426 | 4.409 | 6648 |
| 1731430500 | 4.414 | -0.11 | -2.35 | 4.472 | 4.5 | 4.414 | 3917 |
| 1731344100 | 4.5199999 | 0.11 | 2.52 | 4.457 | 4.5199999 | 4.457 | 10142 |
| 1731084900 | 4.409 | -0.13 | -2.82 | 4.468 | 4.484 | 4.409 | 1252 |
| 1730998500 | 4.537 | 0.14 | 3.09 | 4.48 | 4.537 | 4.48 | 1162 |
| 1730912100 | 4.401 | -0.23 | -5.03 | 4.6 | 4.6 | 4.38 | 8259 |
| 1730825700 | 4.634 | 0.01 | 0.11 | 4.605 | 4.634 | 4.605 | 4385 |
| 1730739300 | 4.6289999 | 0.02 | 0.49 | 4.6 | 4.638 | 4.6 | 10900 |
| 1730480100 | 4.6064999 | 0.12 | 2.66 | 4.6195 | 4.6195 | 4.586 | 5886 |
| 1730393700 | 4.487 | 0.08 | 1.79 | 4.423 | 4.53 | 4.423 | 15062 |
| 1730307300 | 4.408 | -0.1 | -2.13 | 4.426 | 4.426 | 4.39 | 11641 |
| 1730220900 | 4.5039999 | -0.13 | -2.72 | 4.478 | 4.519 | 4.458 | 23636 |
| 1730134500 | 4.63 | 0.05 | 1.20 | 4.574 | 4.63 | 4.566 | 1417 |
| 1729871700 | 4.575 | -0.03 | -0.69 | 4.63 | 4.63 | 4.575 | 2550 |
| 1729785300 | 4.607 | 0.01 | 0.20 | 4.6449999 | 4.655 | 4.607 | 3822 |
| 1729698900 | 4.598 | 0.01 | 0.17 | 4.598 | 4.598 | 4.598 | 700 |
| 1729612500 | 4.59 | -0.01 | -0.30 | 4.594 | 4.594 | 4.545 | 1265 |
| 1729526100 | 4.604 | -0.02 | -0.43 | 4.62 | 4.631 | 4.604 | 12024 |
| 1729266900 | 4.624 | 0.01 | 0.13 | 4.5599999 | 4.63 | 4.5599999 | 84496 |
| 1729180500 | 4.618 | -0.01 | -0.26 | 4.652 | 4.6529999 | 4.618 | 8300 |
| 1729094100 | 4.63 | -0 | -0.04 | 4.636 | 4.636 | 4.6 | 753 |
| 1729007700 | 4.632 | 0.04 | 0.83 | 4.61 | 4.632 | 4.574 | 20373 |
| 1728921300 | 4.594 | 0.04 | 0.79 | 4.575 | 4.594 | 4.575 | 152 |
| 1728662100 | 4.558 | 0.03 | 0.64 | 4.537 | 4.5675 | 4.535 | 3754 |
| 1728575700 | 4.529 | 0.02 | 0.47 | 4.557 | 4.557 | 4.5119999 | 5961 |
| 1728489300 | 4.508 | -0.04 | -0.79 | 4.529 | 4.529 | 4.508 | 4620 |
| 1728402900 | 4.5439999 | -0.02 | -0.35 | 4.532 | 4.554 | 4.532 | 3241 |
| 1728316500 | 4.5599999 | 0.06 | 1.33 | 4.507 | 4.57 | 4.497 | 10239 |
| 1728057300 | 4.5 | 0.1 | 2.27 | 4.4349999 | 4.5 | 4.4349999 | 12615 |
| 1727970900 | 4.4 | -0.03 | -0.56 | 4.4 | 4.4 | 4.4 | 100 |
| 1727884500 | 4.425 | 0.06 | 1.49 | 4.356 | 4.428 | 4.356 | 12280 |
| 1727798100 | 4.36 | -0.25 | -5.48 | 4.602 | 4.602 | 4.357 | 32836 |
| 1727711700 | 4.613 | -0.04 | -0.92 | 4.649 | 4.68 | 4.596 | 13421 |
| 1727452500 | 4.656 | 0.03 | 0.56 | 4.6 | 4.656 | 4.6 | 4230 |
| 1727366100 | 4.63 | 0.11 | 2.52 | 4.593 | 4.64 | 4.587 | 20639 |
| 1727279700 | 4.516 | -0.03 | -0.66 | 4.5199999 | 4.564 | 4.516 | 12500 |
| 1727193300 | 4.546 | 0.05 | 1.11 | 4.539 | 4.546 | 4.539 | 4354 |
| 1727106900 | 4.496 | -0.09 | -1.86 | 4.525 | 4.525 | 4.48 | 6004 |
| 1726847700 | 4.581 | -0.02 | -0.35 | 4.72 | 4.72 | 4.5679999 | 49901 |
| 1726761300 | 4.597 | 0.08 | 1.75 | 4.567 | 4.6 | 4.554 | 17772 |
| 1726674900 | 4.518 | 0 | 0.02 | 4.525 | 4.535 | 4.51 | 5201 |
| 1726588500 | 4.517 | 0.07 | 1.67 | 4.463 | 4.53 | 4.463 | 10509 |
| 1726502100 | 4.4429999 | 0.03 | 0.79 | 4.399 | 4.4429999 | 4.399 | 29340 |
| 1726242900 | 4.408 | 0.08 | 1.88 | 4.3259999 | 4.431 | 4.323 | 8360 |
| 1726156500 | 4.3265 | 0.08 | 1.94 | 4.334 | 4.334 | 4.32 | 6026 |
| 1726070100 | 4.244 | -0 | -0.05 | 4.311 | 4.311 | 4.22 | 7230 |
| 1725983700 | 4.246 | -0.09 | -2.14 | 4.337 | 4.337 | 4.243 | 25800 |
| 1725897300 | 4.339 | 0.02 | 0.37 | 4.354 | 4.354 | 4.333 | 10581 |
| 1725638100 | 4.323 | -0.1 | -2.17 | 4.35 | 4.35 | 4.323 | 585 |
| 1725551700 | 4.4189999 | 0.05 | 1.10 | 4.3869999 | 4.461 | 4.3869999 | 1640 |
| 1725465300 | 4.371 | -0.01 | -0.21 | 4.3179999 | 4.386 | 4.3179999 | 6418 |
| 1725378900 | 4.38 | -0.1 | -2.32 | 4.442 | 4.442 | 4.38 | 8679 |
| 1725292500 | 4.484 | -0.02 | -0.47 | 4.485 | 4.5005 | 4.47 | 794 |
| 1725033300 | 4.505 | 0.01 | 0.27 | 4.509 | 4.509 | 4.502 | 3890 |
| 1724946900 | 4.493 | 0.02 | 0.45 | 4.65 | 4.65 | 4.479 | 10788 |
| 1724860500 | 4.473 | 0.03 | 0.70 | 4.461 | 4.48 | 4.446 | 2889 |
| 1724774100 | 4.442 | 0.13 | 2.94 | 4.441 | 4.448 | 4.441 | 8323 |
| 1724687700 | 4.315 | -0.03 | -0.74 | 4.325 | 4.334 | 4.315 | 10883 |
| 1724428500 | 4.347 | 0.08 | 1.97 | 4.324 | 4.347 | 4.306 | 9227 |
| 1724342100 | 4.263 | 0.02 | 0.40 | 4.249 | 4.279 | 4.249 | 4505 |
| 1724255700 | 4.246 | -0.01 | -0.14 | 4.24 | 4.246 | 4.237 | 1253 |
| 1724169300 | 4.252 | -0.03 | -0.68 | 4.271 | 4.271 | 4.252 | 2691 |
| 1724082900 | 4.281 | 0.05 | 1.09 | 4.26 | 4.2859999 | 4.26 | 4084 |
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
