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 | 0.2 | 4.93827160494 | 4.05 | 4.26 | 4 | 18346 | 4.12808841 | DE |
| 4 | 0.27 | 6.78391959799 | 3.98 | 4.52 | 3.83 | 60247 | 4.1057729 | DE |
| 12 | -0.29 | -6.38766519824 | 4.54 | 4.76 | 3.75 | 36172 | 4.12983394 | DE |
| 26 | 1.44 | 51.2455516014 | 2.81 | 5.16 | 2.75 | 58411 | 4.01432374 | DE |
| 52 | 2.01 | 89.7321428571 | 2.24 | 5.16 | 1.685 | 38331 | 3.63377673 | DE |
| 156 | 2.65 | 165.625 | 1.6 | 5.16 | 1.302 | 37115 | 2.95331667 | DE |
| 260 | 2.65 | 165.625 | 1.6 | 5.16 | 1.302 | 37115 | 2.95331667 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719590100 | 4.25 | 0.08 | 1.92 | 4.18 | 4.26 | 4.14 | 15422 |
| 1719503700 | 4.17 | 0.07 | 1.71 | 4.0599999 | 4.18 | 4 | 50251 |
| 1719417300 | 4.1 | 0.01 | 0.24 | 4.09 | 4.15 | 4.09 | 27964 |
| 1719330900 | 4.09 | 0.07 | 1.74 | 4.09 | 4.09 | 4.04 | 3310 |
| 1719244500 | 4.0199999 | 0.02 | 0.50 | 4.01 | 4.1 | 4.01 | 5629 |
| 1718985300 | 4 | -0.1 | -2.44 | 4.05 | 4.14 | 4 | 4576 |
| 1718898900 | 4.1 | 0.02 | 0.49 | 4.1 | 4.15 | 4.09 | 5456 |
| 1718812500 | 4.08 | -0.06 | -1.45 | 4.12 | 4.28 | 4.08 | 33167 |
| 1718726100 | 4.14 | -0.14 | -3.27 | 4.3 | 4.34 | 4.13 | 28755 |
| 1718639700 | 4.28 | 0.19 | 4.65 | 4.49 | 4.49 | 4.16 | 47439 |
| 1718380500 | 4.09 | -0.11 | -2.62 | 4.25 | 4.25 | 4 | 10241 |
| 1718294100 | 4.2 | -0.18 | -4.11 | 4.3 | 4.5199999 | 4.13 | 100556 |
| 1718207700 | 4.38 | 0.49 | 12.60 | 3.89 | 4.4 | 3.85 | 175575 |
| 1718121300 | 3.89 | -0.12 | -2.99 | 4.03 | 4.03 | 3.85 | 27280 |
| 1718034900 | 4.01 | 0.04 | 1.01 | 4.01 | 4.01 | 3.93 | 1984 |
| 1717775700 | 3.97 | 0.03 | 0.76 | 3.93 | 4.05 | 3.91 | 34440 |
| 1717689300 | 3.94 | 0.04 | 1.03 | 3.95 | 4.0599999 | 3.93 | 44513 |
| 1717602900 | 3.9 | -0.44 | -10.14 | 4.25 | 4.25 | 3.83 | 324439 |
| 1717516500 | 4.34 | 0.11 | 2.60 | 4.25 | 4.37 | 4.2 | 50211 |
| 1717430100 | 4.23 | 0.11 | 2.67 | 4.17 | 4.25 | 4.16 | 23991 |
| 1717170900 | 4.12 | 0.15 | 3.78 | 3.98 | 4.3 | 3.97 | 146899 |
| 1717084500 | 3.97 | 0.02 | 0.51 | 3.98 | 3.98 | 3.76 | 42992 |
| 1716998100 | 3.95 | -0.02 | -0.50 | 3.98 | 3.98 | 3.84 | 8526 |
| 1716911700 | 3.97 | -0.01 | -0.25 | 3.97 | 3.98 | 3.91 | 3697 |
| 1716825300 | 3.98 | 0.03 | 0.76 | 3.96 | 3.98 | 3.95 | 3534 |
| 1716566100 | 3.95 | -0.02 | -0.50 | 3.9 | 3.96 | 3.88 | 3732 |
| 1716479700 | 3.97 | 0.13 | 3.39 | 3.89 | 3.97 | 3.8 | 36079 |
| 1716393300 | 3.84 | -0.08 | -2.04 | 3.9 | 3.91 | 3.77 | 10297 |
| 1716306900 | 3.92 | -0.04 | -1.01 | 4 | 4 | 3.83 | 14169 |
| 1716220500 | 3.96 | -0.04 | -1.00 | 3.95 | 4.03 | 3.88 | 11176 |
| 1715961300 | 4 | -0.05 | -1.23 | 4.01 | 4.03 | 3.95 | 7060 |
| 1715874900 | 4.05 | -0.05 | -1.22 | 4.01 | 4.05 | 4 | 5363 |
| 1715788500 | 4.1 | 0.02 | 0.49 | 4.09 | 4.13 | 4.0199999 | 7204 |
| 1715702100 | 4.08 | 0 | 0.00 | 4.0599999 | 4.15 | 4.03 | 6286 |
| 1715615700 | 4.08 | -0.04 | -0.97 | 4.17 | 4.17 | 4.01 | 4775 |
| 1715356500 | 4.12 | 0.08 | 1.98 | 4.04 | 4.12 | 3.83 | 22793 |
| 1715270100 | 4.04 | -0.03 | -0.74 | 4.08 | 4.08 | 3.94 | 60045 |
| 1715183700 | 4.07 | -0.17 | -4.01 | 4.26 | 4.26 | 4 | 38673 |
| 1715097300 | 4.24 | 0.15 | 3.67 | 4.15 | 4.2699999 | 4.1 | 37316 |
| 1715010900 | 4.09 | 0.18 | 4.60 | 4.01 | 4.2 | 3.94 | 105551 |
| 1714751700 | 3.91 | -0.08 | -2.01 | 4 | 4.01 | 3.91 | 6720 |
| 1714665300 | 3.99 | 0.06 | 1.53 | 3.91 | 4 | 3.9 | 12670 |
| 1714492500 | 3.93 | 0 | 0.00 | 4 | 4.15 | 3.92 | 28130 |
| 1714406100 | 3.93 | -0.02 | -0.51 | 3.96 | 3.98 | 3.89 | 22196 |
| 1714146900 | 3.95 | 0.1 | 2.60 | 3.86 | 3.96 | 3.86 | 10310 |
| 1714060500 | 3.85 | -0.19 | -4.70 | 4.37 | 4.37 | 3.75 | 45048 |
| 1713974100 | 4.04 | -0.11 | -2.65 | 4.2 | 4.25 | 4.04 | 23143 |
| 1713887700 | 4.15 | 0 | 0.00 | 4.15 | 4.39 | 4.08 | 21530 |
| 1713801300 | 4.15 | 0.03 | 0.73 | 4.24 | 4.38 | 4.15 | 22889 |
| 1713542100 | 4.12 | -0.23 | -5.29 | 4.3 | 4.39 | 4.0199999 | 49461 |
| 1713455700 | 4.35 | -0.14 | -3.12 | 4.44 | 4.44 | 4.2699999 | 5350 |
| 1713369300 | 4.49 | 0.1 | 2.28 | 4.48 | 4.5199999 | 4.37 | 4947 |
| 1713282900 | 4.39 | -0.23 | -4.98 | 4.49 | 4.61 | 4.24 | 50633 |
| 1713196500 | 4.62 | 0.02 | 0.43 | 4.6 | 4.63 | 4.51 | 3009 |
| 1712937300 | 4.6 | 0.04 | 0.88 | 4.64 | 4.68 | 4.5599999 | 8955 |
| 1712850900 | 4.5599999 | 0.2 | 4.59 | 4.37 | 4.65 | 4.3 | 68711 |
| 1712764500 | 4.36 | -0.15 | -3.33 | 4.46 | 4.49 | 4.09 | 97791 |
| 1712678100 | 4.51 | -0.01 | -0.22 | 4.5 | 4.59 | 4.5 | 4364 |
| 1712591700 | 4.5199999 | -0.02 | -0.44 | 4.53 | 4.6 | 4.45 | 12774 |
| 1712332500 | 4.54 | -0.09 | -1.94 | 4.54 | 4.76 | 4.5 | 25373 |
| 1712246100 | 4.63 | 0.02 | 0.43 | 4.5599999 | 4.63 | 4.5 | 10354 |
| 1712159700 | 4.61 | -0.02 | -0.43 | 4.59 | 4.66 | 4.53 | 10599 |
| 1712073300 | 4.63 | -0.14 | -2.94 | 4.76 | 4.78 | 4.5599999 | 23796 |
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
