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 | 0.31 | 7.73067331671 | 4.01 | 4.48 | 3.93 | 7184 | 4.22340915 | DE |
| 4 | -0.11 | -2.48306997743 | 4.43 | 4.6 | 3.75 | 8082 | 4.14364003 | DE |
| 12 | 0.42 | 10.7692307692 | 3.9 | 4.6 | 3.75 | 8554 | 4.23683637 | DE |
| 26 | 0.69 | 19.0082644628 | 3.63 | 4.6 | 3.5 | 9168 | 4.01409029 | DE |
| 52 | 1.57 | 57.0909090909 | 2.75 | 4.6 | 2.6 | 11929 | 3.58483818 | DE |
| 156 | 0.4 | 10.2040816327 | 3.92 | 4.6 | 2.15 | 10828 | 3.27032666 | DE |
| 260 | 0.908 | 26.611957796 | 3.412 | 4.6 | 2.15 | 14687 | 3.50632629 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 4.32 | -0.04 | -0.92 | 4.3099999 | 4.32 | 4.22 | 687 |
| 1732208100 | 4.36 | 0.27 | 6.60 | 4.08 | 4.48 | 4.07 | 15120 |
| 1732121700 | 4.09 | 0.03 | 0.74 | 3.99 | 4.17 | 3.99 | 3484 |
| 1732035300 | 4.0599999 | -0.1 | -2.40 | 4.16 | 4.16 | 4.04 | 3930 |
| 1731948900 | 4.16 | 0.02 | 0.48 | 3.98 | 4.2 | 3.93 | 7917 |
| 1731689700 | 4.14 | 0.02 | 0.49 | 4.01 | 4.2 | 4 | 5470 |
| 1731603300 | 4.12 | 0.1 | 2.49 | 4.1 | 4.35 | 4.1 | 3553 |
| 1731516900 | 4.0199999 | -0.08 | -1.95 | 4.08 | 4.11 | 4.0199999 | 1816 |
| 1731430500 | 4.1 | 0.17 | 4.33 | 3.97 | 4.25 | 3.97 | 15833 |
| 1731344100 | 3.93 | -0.05 | -1.26 | 3.94 | 3.94 | 3.85 | 2963 |
| 1731084900 | 3.98 | 0.06 | 1.53 | 3.91 | 3.98 | 3.91 | 3879 |
| 1730998500 | 3.92 | 0.04 | 1.03 | 3.92 | 3.93 | 3.81 | 10141 |
| 1730912100 | 3.88 | 0.06 | 1.57 | 3.75 | 3.92 | 3.75 | 6350 |
| 1730825700 | 3.82 | -0.27 | -6.60 | 4.04 | 4.09 | 3.82 | 15220 |
| 1730739300 | 4.09 | -0.13 | -3.08 | 4.32 | 4.47 | 4.09 | 15658 |
| 1730480100 | 4.22 | -0.19 | -4.31 | 4.46 | 4.6 | 4.14 | 18117 |
| 1730393700 | 4.41 | 0 | 0.00 | 4.35 | 4.59 | 4.35 | 8663 |
| 1730307300 | 4.41 | 0.15 | 3.52 | 4.15 | 4.59 | 4.08 | 13944 |
| 1730220900 | 4.26 | -0.14 | -3.18 | 4.4 | 4.45 | 4.26 | 5363 |
| 1730134500 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 73 |
| 1729871700 | 4.4 | -0.03 | -0.68 | 4.43 | 4.43 | 4.4 | 4142 |
| 1729785300 | 4.43 | -0.01 | -0.23 | 4.43 | 4.44 | 4.43 | 4126 |
| 1729698900 | 4.44 | 0.04 | 0.91 | 4.44 | 4.44 | 4.4 | 2822 |
| 1729612500 | 4.4 | -0.01 | -0.23 | 4.43 | 4.43 | 4.3 | 13788 |
| 1729526100 | 4.41 | 0.05 | 1.15 | 4.34 | 4.45 | 4.34 | 41614 |
| 1729266900 | 4.36 | -0.04 | -0.91 | 4.38 | 4.45 | 4.36 | 5977 |
| 1729180500 | 4.4 | 0.07 | 1.62 | 4.3 | 4.4 | 4.3 | 6995 |
| 1729094100 | 4.33 | 0.05 | 1.17 | 4.3099999 | 4.34 | 4.15 | 6504 |
| 1729007700 | 4.28 | -0.02 | -0.47 | 4.3 | 4.3 | 4.2 | 1820 |
| 1728921300 | 4.3 | -0.1 | -2.27 | 4.3 | 4.35 | 4.23 | 4522 |
| 1728662100 | 4.4 | 0.06 | 1.38 | 4.2699999 | 4.4 | 4.25 | 11500 |
| 1728575700 | 4.34 | 0 | 0.00 | 4.33 | 4.42 | 4.33 | 1014 |
| 1728489300 | 4.34 | -0.11 | -2.47 | 4.46 | 4.5 | 4.34 | 4419 |
| 1728402900 | 4.45 | 0.05 | 1.14 | 4.4 | 4.47 | 4.29 | 9370 |
| 1728316500 | 4.4 | 0.05 | 1.15 | 4.34 | 4.48 | 4.34 | 3381 |
| 1728057300 | 4.35 | -0.06 | -1.36 | 4.41 | 4.41 | 4.2699999 | 12249 |
| 1727970900 | 4.41 | 0.05 | 1.15 | 4.4 | 4.5 | 4.17 | 17935 |
| 1727884500 | 4.36 | 0.07 | 1.63 | 4.32 | 4.38 | 4.32 | 1416 |
| 1727798100 | 4.29 | -0.13 | -2.94 | 4.39 | 4.5199999 | 4.26 | 13419 |
| 1727711700 | 4.42 | 0.04 | 0.91 | 4.5 | 4.5 | 4.26 | 15908 |
| 1727452500 | 4.38 | 0.02 | 0.46 | 4.43 | 4.44 | 4.38 | 8418 |
| 1727366100 | 4.36 | 0.17 | 4.06 | 4.16 | 4.4 | 4.16 | 41169 |
| 1727279700 | 4.19 | 0 | 0.00 | 4.16 | 4.2 | 4.15 | 5060 |
| 1727193300 | 4.19 | -0.1 | -2.33 | 4.3 | 4.3 | 4.0599999 | 11913 |
| 1727106900 | 4.29 | 0.15 | 3.62 | 4.13 | 4.39 | 4.13 | 19610 |
| 1726847700 | 4.14 | 0 | 0.00 | 4.17 | 4.17 | 4.07 | 2408 |
| 1726761300 | 4.14 | 0.02 | 0.49 | 4.19 | 4.19 | 4.14 | 4253 |
| 1726674900 | 4.12 | -0.03 | -0.72 | 4.11 | 4.15 | 4.1 | 1776 |
| 1726588500 | 4.15 | 0.05 | 1.22 | 4.12 | 4.19 | 4.1 | 6503 |
| 1726502100 | 4.1 | 0.07 | 1.74 | 4.03 | 4.15 | 4.03 | 12843 |
| 1726242900 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 3.96 | 4586 |
| 1726156500 | 4.03 | 0.04 | 1.00 | 4 | 4.03 | 3.95 | 4198 |
| 1726070100 | 3.99 | 0.02 | 0.50 | 3.96 | 4 | 3.91 | 5078 |
| 1725983700 | 3.97 | -0.01 | -0.25 | 3.97 | 3.99 | 3.97 | 18360 |
| 1725897300 | 3.98 | 0.02 | 0.51 | 3.96 | 3.99 | 3.96 | 2154 |
| 1725638100 | 3.96 | -0.03 | -0.75 | 3.99 | 3.99 | 3.96 | 7973 |
| 1725551700 | 3.99 | 0.02 | 0.50 | 3.96 | 3.99 | 3.9 | 2121 |
| 1725465300 | 3.97 | 0.01 | 0.25 | 3.9 | 3.97 | 3.9 | 8204 |
| 1725378900 | 3.96 | 0.06 | 1.54 | 3.95 | 3.97 | 3.89 | 4353 |
| 1725292500 | 3.9 | -0.02 | -0.51 | 3.9 | 3.9 | 3.9 | 372 |
| 1725033300 | 3.92 | -0.04 | -1.01 | 3.9 | 3.96 | 3.9 | 1467 |
| 1724946900 | 3.96 | -0.03 | -0.75 | 3.96 | 3.96 | 3.96 | 60 |
| 1724860500 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1724774100 | 3.99 | 0.01 | 0.25 | 3.86 | 3.99 | 3.86 | 297 |
| 1724687700 | 3.98 | 0.01 | 0.25 | 3.89 | 3.98 | 3.89 | 584 |
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
