We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 3.85852090032 | 3.11 | 3.26 | 2.98 | 12263 | 3.1785721 | DE |
| 4 | 0.3 | 10.2389078498 | 2.93 | 3.29 | 2.88 | 15345 | 3.17604662 | DE |
| 12 | 0.23 | 7.66666666667 | 3 | 3.29 | 2.59 | 10643 | 2.99830331 | DE |
| 26 | -0.03 | -0.920245398773 | 3.26 | 3.42 | 2.59 | 9170 | 3.06726969 | DE |
| 52 | 0.34 | 11.7647058824 | 2.89 | 3.42 | 2.59 | 9539 | 3.0557718 | DE |
| 156 | -1.01 | -23.820754717 | 4.24 | 5.2 | 2.59 | 9321 | 3.70622159 | DE |
| 260 | -0.53 | -14.0957446809 | 3.76 | 5.2 | 2.12 | 12466 | 3.52817484 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719417300 | 3.23 | -0.02 | -0.62 | 3.25 | 3.2599999 | 3.17 | 8150 |
| 1719330900 | 3.25 | 0.03 | 0.93 | 3.12 | 3.2599999 | 3.06 | 12714 |
| 1719244500 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1718985300 | 3.22 | 0.06 | 1.90 | 3.21 | 3.22 | 3.21 | 13462 |
| 1718898900 | 3.16 | 0.06 | 1.94 | 3.1 | 3.16 | 3.1 | 5525 |
| 1718812500 | 3.1 | -0.02 | -0.64 | 3.11 | 3.11 | 2.98 | 17350 |
| 1718726100 | 3.12 | 0 | 0.00 | 3.2 | 3.2 | 3.12 | 1150 |
| 1718639700 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 830 |
| 1718380500 | 3.12 | -0.11 | -3.41 | 3.15 | 3.15 | 3.12 | 2700 |
| 1718294100 | 3.23 | -0.02 | -0.62 | 3.23 | 3.24 | 3.15 | 33210 |
| 1718207700 | 3.25 | 0.06 | 1.88 | 3.21 | 3.25 | 3.18 | 14247 |
| 1718121300 | 3.19 | 0 | 0.00 | 3.2 | 3.2 | 3.14 | 6965 |
| 1718034900 | 3.19 | 0 | 0.00 | 3.19 | 3.19 | 3.19 | 39 |
| 1717775700 | 3.19 | -0.05 | -1.54 | 3.23 | 3.27 | 3.11 | 19248 |
| 1717689300 | 3.24 | -0.01 | -0.31 | 3.23 | 3.2799999 | 3.23 | 6507 |
| 1717602900 | 3.25 | 0.02 | 0.62 | 3.2599999 | 3.29 | 3.21 | 23657 |
| 1717516500 | 3.23 | 0.04 | 1.25 | 3.19 | 3.2599999 | 3.14 | 37922 |
| 1717430100 | 3.19 | 0.05 | 1.59 | 3.18 | 3.22 | 3.13 | 17055 |
| 1717170900 | 3.14 | 0.07 | 2.28 | 3.11 | 3.2 | 3.1 | 11194 |
| 1717084500 | 3.07 | 0.07 | 2.33 | 3.1 | 3.14 | 3 | 30256 |
| 1716998100 | 3 | 0.05 | 1.69 | 2.93 | 3 | 2.88 | 22212 |
| 1716911700 | 2.95 | -0.02 | -0.67 | 2.95 | 2.95 | 2.95 | 784 |
| 1716825300 | 2.97 | 0.01 | 0.34 | 2.96 | 2.99 | 2.96 | 17430 |
| 1716566100 | 2.96 | 0.01 | 0.34 | 2.94 | 2.96 | 2.94 | 500 |
| 1716479700 | 2.95 | 0.05 | 1.72 | 2.9 | 2.95 | 2.9 | 2928 |
| 1716393300 | 2.9 | -0.06 | -2.03 | 2.91 | 2.93 | 2.89 | 7400 |
| 1716306900 | 2.96 | 0.03 | 1.02 | 2.95 | 2.99 | 2.95 | 3902 |
| 1716220500 | 2.93 | 0.03 | 1.03 | 2.88 | 2.93 | 2.88 | 4899 |
| 1715961300 | 2.9 | -0.05 | -1.69 | 2.95 | 2.95 | 2.87 | 10000 |
| 1715874900 | 2.95 | 0.05 | 1.72 | 2.93 | 2.96 | 2.9 | 13350 |
| 1715788500 | 2.9 | 0 | 0.00 | 2.89 | 2.9 | 2.89 | 2100 |
| 1715702100 | 2.9 | -0.04 | -1.36 | 2.96 | 2.96 | 2.9 | 19737 |
| 1715615700 | 2.94 | 0.01 | 0.34 | 2.93 | 2.95 | 2.93 | 5120 |
| 1715356500 | 2.93 | 0.02 | 0.69 | 2.91 | 2.93 | 2.82 | 20171 |
| 1715270100 | 2.91 | 0.1 | 3.56 | 2.85 | 2.91 | 2.84 | 5762 |
| 1715183700 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 1610 |
| 1715097300 | 2.81 | -0.06 | -2.09 | 2.82 | 2.82 | 2.8 | 17142 |
| 1715010900 | 2.87 | 0.02 | 0.70 | 2.81 | 2.87 | 2.79 | 3750 |
| 1714751700 | 2.85 | 0.07 | 2.52 | 2.82 | 2.85 | 2.82 | 5506 |
| 1714665300 | 2.7799999 | 0.03 | 1.09 | 2.75 | 2.8 | 2.75 | 2040 |
| 1714492500 | 2.75 | -0.02 | -0.72 | 2.77 | 2.8 | 2.75 | 5900 |
| 1714406100 | 2.77 | 0.04 | 1.47 | 2.75 | 2.77 | 2.73 | 5212 |
| 1714146900 | 2.73 | -0.02 | -0.73 | 2.71 | 2.73 | 2.65 | 6817 |
| 1714060500 | 2.75 | 0 | 0.00 | 2.7799999 | 2.79 | 2.75 | 9901 |
| 1713974100 | 2.75 | 0.03 | 1.10 | 2.72 | 2.75 | 2.69 | 19904 |
| 1713887700 | 2.72 | 0.02 | 0.74 | 2.72 | 2.73 | 2.61 | 10380 |
| 1713801300 | 2.7 | 0 | 0.00 | 2.74 | 2.7799999 | 2.62 | 15398 |
| 1713542100 | 2.7 | -0.1 | -3.57 | 2.7799999 | 2.79 | 2.59 | 32700 |
| 1713455700 | 2.8 | -0.08 | -2.78 | 2.87 | 2.87 | 2.61 | 21185 |
| 1713369300 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 3200 |
| 1713282900 | 2.88 | -0.01 | -0.35 | 2.88 | 2.88 | 2.87 | 3630 |
| 1713196500 | 2.89 | -0.03 | -1.03 | 2.9 | 2.9 | 2.89 | 2600 |
| 1712937300 | 2.92 | 0.04 | 1.39 | 2.92 | 2.92 | 2.92 | 1000 |
| 1712850900 | 2.88 | -0.06 | -2.04 | 2.89 | 2.89 | 2.88 | 1678 |
| 1712764500 | 2.94 | 0.01 | 0.34 | 2.93 | 2.94 | 2.93 | 1665 |
| 1712678100 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.86 | 6600 |
| 1712591700 | 2.93 | 0 | 0.00 | 2.9 | 2.93 | 2.9 | 1842 |
| 1712332500 | 2.93 | -0.02 | -0.68 | 2.97 | 2.97 | 2.93 | 5200 |
| 1712246100 | 2.95 | -0.05 | -1.67 | 3 | 3.0099999 | 2.95 | 5846 |
| 1712159700 | 3 | -0.01 | -0.33 | 3 | 3.06 | 3 | 25634 |
| 1712073300 | 3.0099999 | 0.02 | 0.67 | 2.99 | 3.0099999 | 2.99 | 5767 |
| 1711644900 | 2.99 | 0.01 | 0.34 | 2.98 | 2.99 | 2.98 | 2502 |
| 1711558500 | 2.98 | 0.03 | 1.02 | 2.95 | 2.98 | 2.95 | 5050 |
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
