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 | 0.21 | 5.03597122302 | 4.17 | 4.39 | 4.17 | 4977 | 4.28102793 | DE |
| 4 | -0.17 | -3.73626373626 | 4.55 | 4.7 | 4.09 | 17847 | 4.39227588 | DE |
| 12 | 0.14 | 3.30188679245 | 4.24 | 4.7 | 4.02 | 16268 | 4.35996297 | DE |
| 26 | 0.05 | 1.15473441109 | 4.33 | 4.7 | 3.94 | 14282 | 4.27904265 | DE |
| 52 | 0.15 | 3.54609929078 | 4.23 | 5.26 | 3.61 | 30840 | 4.27666714 | DE |
| 156 | -2.67 | -37.8723404255 | 7.05 | 7.29 | 3.61 | 22990 | 4.83873339 | DE |
| 260 | -47.62 | -91.5769230769 | 52 | 64.8 | 3.61 | 17780 | 7.01135261 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740761700 | 4.2699999 | -0.01 | -0.23 | 4.29 | 4.29 | 4.2699999 | 2677 |
| 1740675300 | 4.28 | -0.03 | -0.70 | 4.32 | 4.32 | 4.28 | 6293 |
| 1740588900 | 4.3099999 | 0.07 | 1.65 | 4.28 | 4.3099999 | 4.28 | 3681 |
| 1740502500 | 4.24 | -0.04 | -0.93 | 4.3 | 4.3 | 4.24 | 1452 |
| 1740416100 | 4.28 | 0.02 | 0.47 | 4.17 | 4.3 | 4.17 | 10782 |
| 1740156900 | 4.26 | 0.13 | 3.15 | 4.12 | 4.26 | 4.09 | 22769 |
| 1740070500 | 4.13 | -0.1 | -2.36 | 4.3 | 4.3 | 4.11 | 12984 |
| 1739984100 | 4.23 | -0.04 | -0.94 | 4.29 | 4.3099999 | 4.22 | 14700 |
| 1739897700 | 4.2699999 | -0.19 | -4.26 | 4.42 | 4.5 | 4.19 | 45204 |
| 1739811300 | 4.46 | -0.01 | -0.22 | 4.54 | 4.54 | 4.4 | 35858 |
| 1739552100 | 4.47 | 0.02 | 0.45 | 4.6 | 4.7 | 4.46 | 37645 |
| 1739465700 | 4.45 | 0 | 0.00 | 4.59 | 4.59 | 4.4 | 9130 |
| 1739379300 | 4.45 | 0 | 0.00 | 4.4 | 4.45 | 4.4 | 5291 |
| 1739292900 | 4.45 | 0.06 | 1.37 | 4.46 | 4.5599999 | 4.39 | 43890 |
| 1739206500 | 4.39 | 0.03 | 0.69 | 4.47 | 4.47 | 4.34 | 7743 |
| 1738947300 | 4.36 | -0.06 | -1.36 | 4.42 | 4.5 | 4.36 | 10248 |
| 1738860900 | 4.42 | -0.07 | -1.56 | 4.46 | 4.46 | 4.42 | 2056 |
| 1738774500 | 4.49 | 0.01 | 0.22 | 4.5 | 4.5 | 4.45 | 8731 |
| 1738688100 | 4.48 | -0.02 | -0.44 | 4.5199999 | 4.61 | 4.45 | 17517 |
| 1738601700 | 4.5 | 0 | 0.00 | 4.55 | 4.7 | 4.46 | 58293 |
| 1738342500 | 4.5 | 0.14 | 3.21 | 4.49 | 4.55 | 4.3099999 | 30526 |
| 1738256100 | 4.36 | -0.03 | -0.68 | 4.41 | 4.49 | 4.26 | 26803 |
| 1738169700 | 4.39 | 0.12 | 2.81 | 4.36 | 4.39 | 4.34 | 17926 |
| 1738083300 | 4.2699999 | -0.02 | -0.47 | 4.3 | 4.35 | 4.26 | 25235 |
| 1737996900 | 4.29 | -0.08 | -1.83 | 4.34 | 4.36 | 4.23 | 21256 |
| 1737737700 | 4.37 | 0.02 | 0.46 | 4.34 | 4.46 | 4.34 | 11698 |
| 1737651300 | 4.35 | -0.05 | -1.14 | 4.45 | 4.45 | 4.35 | 8037 |
| 1737564900 | 4.4 | 0 | 0.00 | 4.35 | 4.49 | 4.32 | 38672 |
| 1737478500 | 4.4 | -0.08 | -1.79 | 4.49 | 4.49 | 4.4 | 4106 |
| 1737392100 | 4.48 | 0.06 | 1.36 | 4.4 | 4.5 | 4.32 | 24705 |
| 1737132900 | 4.42 | -0.03 | -0.67 | 4.49 | 4.5 | 4.38 | 28951 |
| 1737046500 | 4.45 | 0.07 | 1.60 | 4.4 | 4.5 | 4.37 | 26296 |
| 1736960100 | 4.38 | 0.02 | 0.46 | 4.34 | 4.38 | 4.34 | 8308 |
| 1736873700 | 4.36 | 0.04 | 0.93 | 4.37 | 4.37 | 4.3 | 376 |
| 1736787300 | 4.32 | 0 | 0.00 | 4.35 | 4.36 | 4.32 | 1612 |
| 1736528100 | 4.32 | -0.03 | -0.69 | 4.3099999 | 4.4 | 4.3099999 | 5421 |
| 1736441700 | 4.35 | -0.01 | -0.23 | 4.39 | 4.43 | 4.35 | 13800 |
| 1736355300 | 4.36 | 0 | 0.00 | 4.39 | 4.4 | 4.3099999 | 9581 |
| 1736268900 | 4.36 | 0.06 | 1.40 | 4.3 | 4.41 | 4.3 | 16513 |
| 1736182500 | 4.3 | 0 | 0.00 | 4.32 | 4.37 | 4.3 | 1758 |
| 1735923300 | 4.3 | -0.05 | -1.15 | 4.36 | 4.45 | 4.29 | 8768 |
| 1735836900 | 4.35 | 0.15 | 3.57 | 4.2699999 | 4.4 | 4.2699999 | 28976 |
| 1735577700 | 4.2 | -0.02 | -0.47 | 4.28 | 4.28 | 4.18 | 4104 |
| 1735318500 | 4.22 | 0.17 | 4.20 | 4.0199999 | 4.3099999 | 4.0199999 | 21155 |
| 1734972900 | 4.05 | -0.01 | -0.25 | 4.0599999 | 4.09 | 4.05 | 13522 |
| 1734713700 | 4.0599999 | -0.09 | -2.17 | 4.11 | 4.14 | 4.0599999 | 9881 |
| 1734627300 | 4.15 | -0.1 | -2.35 | 4.21 | 4.23 | 4.14 | 30355 |
| 1734540900 | 4.25 | -0.07 | -1.62 | 4.3099999 | 4.35 | 4.21 | 27548 |
| 1734454500 | 4.32 | -0.01 | -0.23 | 4.3 | 4.36 | 4.26 | 7451 |
| 1734368100 | 4.33 | 0.03 | 0.70 | 4.25 | 4.39 | 4.25 | 5709 |
| 1734108900 | 4.3 | -0.13 | -2.93 | 4.48 | 4.48 | 4.18 | 18727 |
| 1734022500 | 4.43 | 0.02 | 0.45 | 4.3 | 4.43 | 4.29 | 19349 |
| 1733936100 | 4.41 | 0.06 | 1.38 | 4.35 | 4.41 | 4.3 | 6276 |
| 1733849700 | 4.35 | 0 | 0.00 | 4.36 | 4.41 | 4.35 | 9242 |
| 1733763300 | 4.35 | 0.08 | 1.87 | 4.24 | 4.35 | 4.24 | 5130 |
| 1733504100 | 4.2699999 | 0 | 0.00 | 4.3 | 4.33 | 4.25 | 5693 |
| 1733417700 | 4.2699999 | -0.02 | -0.47 | 4.26 | 4.3099999 | 4.25 | 8676 |
| 1733331300 | 4.29 | -0.12 | -2.72 | 4.37 | 4.42 | 4.18 | 28196 |
| 1733244900 | 4.41 | 0.04 | 0.92 | 4.29 | 4.41 | 4.29 | 20935 |
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
