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 | 0.01 | 0.22271714922 | 4.49 | 4.5 | 4.03 | 3591 | 4.4812516 | DE |
| 4 | -0.01 | -0.221729490022 | 4.51 | 4.55 | 4.03 | 21483 | 4.48384407 | DE |
| 12 | 0.43 | 10.5651105651 | 4.07 | 4.66 | 3.97 | 46346 | 4.43233714 | DE |
| 26 | 0.3 | 7.14285714286 | 4.2 | 4.66 | 3.97 | 40110 | 4.33730616 | DE |
| 52 | 0.79 | 21.2938005391 | 3.71 | 4.66 | 3.54 | 41766 | 4.14866888 | DE |
| 156 | 1.2 | 36.3636363636 | 3.3 | 4.66 | 3.07 | 52713 | 3.83286216 | DE |
| 260 | 0.92 | 25.6983240223 | 3.58 | 4.66 | 2.71 | 48546 | 3.7447158 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740675300 | 4.47 | -0.01 | -0.22 | 4.49 | 4.5 | 4.47 | 2266 |
| 1740588900 | 4.48 | 0 | 0.00 | 4.5 | 4.5 | 4.45 | 8034 |
| 1740502500 | 4.48 | -0.01 | -0.22 | 4.46 | 4.5 | 4.46 | 3140 |
| 1740416100 | 4.49 | 0 | 0.00 | 4.45 | 4.49 | 4.45 | 3336 |
| 1740156900 | 4.49 | 0.06 | 1.35 | 4.49 | 4.49 | 4.49 | 1177 |
| 1740070500 | 4.43 | 0.01 | 0.23 | 4.46 | 4.48 | 4.41 | 2829 |
| 1739984100 | 4.42 | 0 | 0.00 | 4.39 | 4.45 | 4.38 | 12756 |
| 1739897700 | 4.42 | 0 | 0.00 | 4.4 | 4.42 | 4.38 | 8000 |
| 1739811300 | 4.42 | -0.04 | -0.90 | 4.44 | 4.44 | 4.42 | 6005 |
| 1739552100 | 4.46 | -0.01 | -0.22 | 4.43 | 4.46 | 4.43 | 4965 |
| 1739465700 | 4.47 | -0.01 | -0.22 | 4.44 | 4.48 | 4.43 | 16098 |
| 1739379300 | 4.48 | -0.01 | -0.22 | 4.47 | 4.55 | 4.42 | 40121 |
| 1739292900 | 4.49 | 0 | 0.00 | 4.5 | 4.5 | 4.33 | 49595 |
| 1739206500 | 4.49 | -0.01 | -0.22 | 4.5 | 4.5 | 4.47 | 7492 |
| 1738947300 | 4.5 | 0.02 | 0.45 | 4.46 | 4.51 | 4.41 | 105755 |
| 1738860900 | 4.48 | -0.02 | -0.44 | 4.48 | 4.5 | 4.48 | 93519 |
| 1738774500 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.47 | 22220 |
| 1738688100 | 4.5 | 0.03 | 0.67 | 4.46 | 4.55 | 4.46 | 23575 |
| 1738601700 | 4.47 | -0.03 | -0.67 | 4.5 | 4.54 | 4.46 | 11360 |
| 1738342500 | 4.5 | 0.03 | 0.67 | 4.51 | 4.51 | 4.48 | 7414 |
| 1738256100 | 4.47 | -0.01 | -0.22 | 4.47 | 4.5 | 4.47 | 14332 |
| 1738169700 | 4.48 | -0.02 | -0.44 | 4.48 | 4.48 | 4.46 | 9475 |
| 1738083300 | 4.5 | 0.01 | 0.22 | 4.5 | 4.51 | 4.48 | 4403 |
| 1737996900 | 4.49 | 0 | 0.00 | 4.49 | 4.5 | 4.49 | 4937 |
| 1737737700 | 4.49 | 0 | 0.00 | 4.47 | 4.5 | 4.47 | 20222 |
| 1737651300 | 4.49 | 0.01 | 0.22 | 4.49 | 4.51 | 4.48 | 9294 |
| 1737564900 | 4.48 | -0.04 | -0.88 | 4.5 | 4.51 | 4.48 | 14449 |
| 1737478500 | 4.5199999 | 0.02 | 0.44 | 4.54 | 4.54 | 4.5 | 27321 |
| 1737392100 | 4.5 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.49 | 46979 |
| 1737132900 | 4.5 | 0 | 0.00 | 4.57 | 4.57 | 4.5 | 54671 |
| 1737046500 | 4.5 | 0.01 | 0.22 | 4.5 | 4.5199999 | 4.5 | 19342 |
| 1736960100 | 4.49 | 0 | 0.00 | 4.5 | 4.5 | 4.47 | 18744 |
| 1736873700 | 4.49 | -0.01 | -0.22 | 4.5 | 4.5 | 4.49 | 6571 |
| 1736787300 | 4.5 | 0 | 0.00 | 4.5 | 4.51 | 4.47 | 44479 |
| 1736528100 | 4.5 | 0 | 0.00 | 4.51 | 4.53 | 4.49 | 93733 |
| 1736441700 | 4.5 | 0 | 0.00 | 4.48 | 4.51 | 4.46 | 42546 |
| 1736355300 | 4.5 | -0.02 | -0.44 | 4.5199999 | 4.53 | 4.48 | 70063 |
| 1736268900 | 4.5199999 | -0.06 | -1.31 | 4.5599999 | 4.6 | 4.49 | 105924 |
| 1736182500 | 4.58 | 0.04 | 0.88 | 4.63 | 4.63 | 4.55 | 356793 |
| 1735923300 | 4.54 | -0.01 | -0.22 | 4.59 | 4.66 | 4.47 | 516902 |
| 1735836900 | 4.55 | 0.15 | 3.41 | 4.44 | 4.6 | 4.44 | 77780 |
| 1735577700 | 4.4 | 0.16 | 3.77 | 4.23 | 4.41 | 4.22 | 96142 |
| 1735318500 | 4.24 | 0.11 | 2.66 | 4.15 | 4.26 | 4.15 | 41834 |
| 1734972900 | 4.13 | 0.12 | 2.99 | 4.0599999 | 4.13 | 4.0599999 | 9660 |
| 1734713700 | 4.01 | -0.03 | -0.74 | 4.03 | 4.04 | 4 | 46741 |
| 1734627300 | 4.04 | -0.04 | -0.98 | 4.15 | 4.15 | 4.01 | 27875 |
| 1734540900 | 4.08 | 0 | 0.00 | 4.08 | 4.1 | 4.07 | 30339 |
| 1734454500 | 4.08 | 0.04 | 0.99 | 4.04 | 4.08 | 4.04 | 12919 |
| 1734368100 | 4.04 | 0.03 | 0.75 | 4.1 | 4.19 | 4 | 23621 |
| 1734108900 | 4.01 | 0.02 | 0.50 | 4.05 | 4.05 | 4.01 | 9710 |
| 1734022500 | 3.99 | -0.01 | -0.25 | 3.98 | 4.01 | 3.97 | 62250 |
| 1733936100 | 4 | -0.07 | -1.72 | 4.1 | 4.1 | 3.99 | 135945 |
| 1733849700 | 4.07 | -0.03 | -0.73 | 4.12 | 4.13 | 4.07 | 18388 |
| 1733763300 | 4.1 | 0.02 | 0.49 | 4.08 | 4.11 | 4.07 | 15526 |
| 1733504100 | 4.08 | -0.03 | -0.73 | 4.07 | 4.09 | 4.05 | 29480 |
| 1733417700 | 4.11 | -0.03 | -0.72 | 4.11 | 4.15 | 4.09 | 53146 |
| 1733331300 | 4.14 | -0.07 | -1.66 | 4.12 | 4.17 | 4.11 | 19679 |
| 1733244900 | 4.21 | 0 | 0.00 | 4.19 | 4.23 | 4.19 | 18316 |
| 1733158500 | 4.21 | -0.08 | -1.86 | 4.3 | 4.3 | 4.21 | 30199 |
| 1732899300 | 4.29 | 0 | 0.00 | 4.29 | 4.32 | 4.26 | 21866 |
| 1732812900 | 4.29 | 0.04 | 0.94 | 4.23 | 4.29 | 4.23 | 9000 |
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
