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 | 0.13 | 4.88721804511 | 2.66 | 2.795 | 2.65 | 55941 | 2.72652263 | DE |
| 4 | -0.04 | -1.41342756184 | 2.83 | 2.865 | 2.625 | 72610 | 2.7702696 | DE |
| 12 | 0.1 | 3.71747211896 | 2.69 | 2.955 | 2.625 | 106895 | 2.79549051 | DE |
| 26 | 0.59 | 26.8181818182 | 2.2 | 2.955 | 2.15 | 133946 | 2.52792893 | DE |
| 52 | 0.595 | 27.1070615034 | 2.195 | 2.955 | 2.15 | 146419 | 2.41976374 | DE |
| 156 | -0.7 | -20.0573065903 | 3.49 | 3.64 | 1.88 | 108623 | 2.55238904 | DE |
| 260 | -1.15 | -29.1878172589 | 3.94 | 4.655 | 1.88 | 146469 | 3.25102485 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732121700 | 2.735 | 0.01 | 0.55 | 2.685 | 2.7599999 | 2.67 | 77580 |
| 1732035300 | 2.72 | -0.03 | -0.91 | 2.795 | 2.795 | 2.69 | 84829 |
| 1731948900 | 2.745 | 0.02 | 0.73 | 2.7 | 2.745 | 2.7 | 32694 |
| 1731689700 | 2.725 | 0.02 | 0.55 | 2.725 | 2.755 | 2.69 | 45960 |
| 1731603300 | 2.71 | 0.04 | 1.50 | 2.66 | 2.71 | 2.65 | 38643 |
| 1731516900 | 2.67 | -0.01 | -0.19 | 2.675 | 2.725 | 2.6549999 | 61624 |
| 1731430500 | 2.675 | -0.06 | -2.19 | 2.73 | 2.73 | 2.67 | 32043 |
| 1731344100 | 2.735 | 0.02 | 0.74 | 2.7 | 2.7599999 | 2.7 | 39704 |
| 1731084900 | 2.715 | 0.04 | 1.69 | 2.625 | 2.72 | 2.625 | 80917 |
| 1730998500 | 2.67 | 0 | 0.19 | 2.625 | 2.69 | 2.625 | 57691 |
| 1730912100 | 2.665 | -0.08 | -2.91 | 2.735 | 2.755 | 2.6349999 | 100352 |
| 1730825700 | 2.745 | -0.04 | -1.44 | 2.775 | 2.8 | 2.745 | 34376 |
| 1730739300 | 2.785 | -0.01 | -0.36 | 2.7799999 | 2.825 | 2.77 | 62648 |
| 1730480100 | 2.795 | -0.02 | -0.71 | 2.79 | 2.83 | 2.775 | 51891 |
| 1730393700 | 2.815 | -0.02 | -0.71 | 2.85 | 2.855 | 2.77 | 55238 |
| 1730307300 | 2.835 | -0.03 | -0.87 | 2.85 | 2.855 | 2.775 | 360836 |
| 1730220900 | 2.86 | 0.02 | 0.70 | 2.825 | 2.865 | 2.825 | 81602 |
| 1730134500 | 2.84 | 0.02 | 0.71 | 2.82 | 2.865 | 2.81 | 68535 |
| 1729871700 | 2.82 | -0.01 | -0.18 | 2.84 | 2.845 | 2.8 | 46302 |
| 1729785300 | 2.825 | 0.01 | 0.18 | 2.83 | 2.84 | 2.805 | 38739 |
| 1729698900 | 2.82 | -0.01 | -0.35 | 2.83 | 2.84 | 2.8 | 57291 |
| 1729612500 | 2.83 | -0.07 | -2.41 | 2.9 | 2.9 | 2.795 | 112080 |
| 1729526100 | 2.9 | -0.01 | -0.17 | 2.8849999 | 2.915 | 2.86 | 58089 |
| 1729266900 | 2.9049999 | 0.03 | 1.04 | 2.9 | 2.91 | 2.87 | 90609 |
| 1729180500 | 2.875 | 0.02 | 0.70 | 2.87 | 2.89 | 2.865 | 39275 |
| 1729094100 | 2.855 | -0.02 | -0.70 | 2.825 | 2.88 | 2.825 | 30191 |
| 1729007700 | 2.875 | 0 | 0.17 | 2.88 | 2.9049999 | 2.74 | 95940 |
| 1728921300 | 2.87 | 0 | 0.17 | 2.835 | 2.875 | 2.835 | 24323 |
| 1728662100 | 2.865 | 0.07 | 2.32 | 2.815 | 2.865 | 2.79 | 67182 |
| 1728575700 | 2.8 | -0.04 | -1.23 | 2.835 | 2.84 | 2.7799999 | 42065 |
| 1728489300 | 2.835 | -0.01 | -0.35 | 2.85 | 2.87 | 2.83 | 31473 |
| 1728402900 | 2.845 | -0.01 | -0.18 | 2.855 | 2.865 | 2.835 | 59641 |
| 1728316500 | 2.85 | -0.01 | -0.18 | 2.85 | 2.875 | 2.81 | 69014 |
| 1728057300 | 2.855 | 0.08 | 2.70 | 2.79 | 2.86 | 2.7799999 | 87067 |
| 1727970900 | 2.7799999 | -0.08 | -2.80 | 2.85 | 2.865 | 2.775 | 177121 |
| 1727884500 | 2.86 | -0.07 | -2.39 | 2.8849999 | 2.915 | 2.855 | 65143 |
| 1727798100 | 2.93 | 0.05 | 1.74 | 2.8849999 | 2.955 | 2.88 | 199517 |
| 1727711700 | 2.88 | 0.01 | 0.35 | 2.8849999 | 2.915 | 2.85 | 86113 |
| 1727452500 | 2.87 | -0.01 | -0.35 | 2.86 | 2.8849999 | 2.845 | 97249 |
| 1727366100 | 2.88 | 0.01 | 0.35 | 2.85 | 2.9 | 2.845 | 119810 |
| 1727279700 | 2.87 | -0.02 | -0.52 | 2.88 | 2.88 | 2.83 | 85816 |
| 1727193300 | 2.8849999 | 0.01 | 0.35 | 2.89 | 2.9 | 2.825 | 117520 |
| 1727106900 | 2.875 | 0 | 0.17 | 2.8849999 | 2.8849999 | 2.85 | 77375 |
| 1726847700 | 2.87 | 0.02 | 0.70 | 2.845 | 2.895 | 2.825 | 246821 |
| 1726761300 | 2.85 | -0.03 | -0.87 | 2.8849999 | 2.89 | 2.805 | 314537 |
| 1726674900 | 2.875 | 0.09 | 3.05 | 2.79 | 2.88 | 2.79 | 324000 |
| 1726588500 | 2.79 | 0.02 | 0.90 | 2.735 | 2.815 | 2.735 | 291882 |
| 1726502100 | 2.765 | 0.01 | 0.36 | 2.75 | 2.77 | 2.745 | 58015 |
| 1726242900 | 2.755 | 0.01 | 0.36 | 2.74 | 2.7599999 | 2.72 | 87594 |
| 1726156500 | 2.745 | -0.03 | -1.08 | 2.74 | 2.7799999 | 2.74 | 107845 |
| 1726070100 | 2.775 | 0.03 | 1.09 | 2.75 | 2.785 | 2.725 | 120847 |
| 1725983700 | 2.745 | 0.02 | 0.92 | 2.72 | 2.745 | 2.705 | 327657 |
| 1725897300 | 2.72 | 0.04 | 1.30 | 2.66 | 2.73 | 2.66 | 126673 |
| 1725638100 | 2.685 | -0.01 | -0.37 | 2.71 | 2.72 | 2.67 | 185885 |
| 1725551700 | 2.695 | 0 | 0.19 | 2.7 | 2.705 | 2.6549999 | 155207 |
| 1725465300 | 2.69 | 0.02 | 0.56 | 2.645 | 2.695 | 2.645 | 98709 |
| 1725378900 | 2.675 | -0.04 | -1.47 | 2.72 | 2.72 | 2.67 | 59676 |
| 1725292500 | 2.715 | 0.03 | 1.12 | 2.71 | 2.715 | 2.675 | 154240 |
| 1725033300 | 2.685 | 0.01 | 0.37 | 2.67 | 2.72 | 2.67 | 243938 |
| 1724946900 | 2.675 | 0 | 0.19 | 2.69 | 2.71 | 2.665 | 168083 |
| 1724860500 | 2.67 | 0 | 0.00 | 2.675 | 2.675 | 2.66 | 77385 |
| 1724774100 | 2.67 | 0 | 0.19 | 2.7 | 2.7 | 2.6549999 | 78603 |
| 1724687700 | 2.665 | 0 | 0.19 | 2.685 | 2.685 | 2.65 | 91067 |
| 1724428500 | 2.66 | 0.01 | 0.38 | 2.62 | 2.67 | 2.62 | 65175 |
| 1724342100 | 2.65 | -0.04 | -1.49 | 2.71 | 2.71 | 2.645 | 134237 |
| 1724255700 | 2.69 | 0.02 | 0.94 | 2.6549999 | 2.7 | 2.6549999 | 137003 |
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
