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 | 0.12 | 2.66666666667 | 4.5 | 4.62 | 4.03 | 34158 | 4.23868288 | DE |
| 4 | -1.18 | -20.3448275862 | 5.8 | 5.86 | 4.03 | 30644 | 4.74788343 | DE |
| 12 | -1.54 | -25 | 6.16 | 6.8 | 4.03 | 19956 | 5.09825607 | DE |
| 26 | -4.2 | -47.619047619 | 8.82 | 8.98 | 4.01 | 16611 | 5.37725359 | DE |
| 52 | -4.38 | -48.6666666667 | 9 | 13.5 | 4.01 | 13841 | 7.40561654 | DE |
| 156 | -12.53 | -73.0612244898 | 17.15 | 21.9 | 4.01 | 9380 | 9.02502152 | DE |
| 260 | -15.38 | -76.9 | 20 | 38 | 4.01 | 8399 | 14.06341916 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 4.62 | 0.04 | 0.87 | 4.5199999 | 4.62 | 4.5199999 | 12118 |
| 1741282200 | 4.58 | 0.22 | 5.05 | 4.42 | 4.6 | 4.4 | 28135 |
| 1741195800 | 4.36 | 0.19 | 4.56 | 4.2699999 | 4.36 | 4.25 | 13681 |
| 1741109400 | 4.17 | 0.07 | 1.71 | 4.12 | 4.24 | 4.0599999 | 20983 |
| 1741023000 | 4.1 | -0.36 | -8.07 | 4.4 | 4.42 | 4.03 | 93671 |
| 1740763800 | 4.46 | -0.04 | -0.89 | 4.5 | 4.5 | 4.4 | 14319 |
| 1740677400 | 4.5 | 0.2 | 4.65 | 4.2699999 | 4.5 | 4.2699999 | 8336 |
| 1740591000 | 4.3 | -0.14 | -3.15 | 4.49 | 4.49 | 4.2699999 | 39977 |
| 1740504600 | 4.44 | -0.37 | -7.69 | 4.8 | 4.82 | 4.32 | 81492 |
| 1740418200 | 4.8099999 | -0.19 | -3.80 | 5 | 5 | 4.8099999 | 25909 |
| 1740159000 | 5 | 0 | 0.00 | 5 | 5.04 | 4.96 | 14898 |
| 1740072600 | 5 | 0 | 0.00 | 5.0199999 | 5.0199999 | 4.94 | 13499 |
| 1739986200 | 5 | 0 | 0.00 | 5 | 5.0599999 | 4.99 | 31769 |
| 1739899800 | 5 | -0.18 | -3.47 | 5.12 | 5.14 | 4.96 | 35624 |
| 1739813400 | 5.18 | -0.2 | -3.72 | 5.4 | 5.4 | 5.0199999 | 32138 |
| 1739554200 | 5.38 | -0.1 | -1.82 | 5.44 | 5.5 | 5.34 | 37942 |
| 1739467800 | 5.48 | 0.04 | 0.74 | 5.46 | 5.48 | 5.38 | 33764 |
| 1739381400 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1739295000 | 5.44 | 0.02 | 0.37 | 5.42 | 5.5199999 | 5.4 | 11243 |
| 1739208600 | 5.42 | -0.34 | -5.90 | 5.78 | 5.78 | 5.42 | 27931 |
| 1738949400 | 5.76 | 0 | 0.00 | 5.8 | 5.86 | 5.7 | 16918 |
| 1738863000 | 5.76 | 0.08 | 1.41 | 5.68 | 5.86 | 5.66 | 17051 |
| 1738776600 | 5.68 | 0.08 | 1.43 | 5.58 | 5.7 | 5.58 | 13066 |
| 1738690200 | 5.6 | 0.08 | 1.45 | 5.5 | 5.6 | 5.5 | 10105 |
| 1738603800 | 5.5199999 | 0.08 | 1.47 | 5.48 | 5.5599999 | 5.44 | 8594 |
| 1738344600 | 5.44 | 0.02 | 0.37 | 5.4 | 5.48 | 5.4 | 10008 |
| 1738258200 | 5.42 | -0.02 | -0.37 | 5.42 | 5.5 | 5.42 | 8636 |
| 1738171800 | 5.44 | -0.02 | -0.37 | 5.42 | 5.46 | 5.42 | 4995 |
| 1738085400 | 5.46 | 0.02 | 0.37 | 5.48 | 5.48 | 5.42 | 6463 |
| 1737999000 | 5.44 | 0.04 | 0.74 | 5.58 | 5.58 | 5.42 | 21212 |
| 1737739800 | 5.4 | 0.08 | 1.50 | 5.66 | 5.66 | 5.36 | 27602 |
| 1737653400 | 5.32 | -0.08 | -1.48 | 5.4 | 5.42 | 5.32 | 7243 |
| 1737567000 | 5.4 | -0.2 | -3.57 | 5.48 | 5.48 | 5.34 | 11601 |
| 1737480600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1737394200 | 5.6 | 0 | 0.00 | 5.6 | 5.68 | 5.54 | 11715 |
| 1737135000 | 5.6 | 0.18 | 3.32 | 5.48 | 5.7 | 5.4 | 28337 |
| 1737048600 | 5.42 | 0.16 | 3.04 | 5.32 | 5.48 | 5.26 | 16529 |
| 1736962200 | 5.26 | 0.12 | 2.33 | 5.44 | 5.68 | 5.24 | 41800 |
| 1736875800 | 5.14 | -0.04 | -0.77 | 5.16 | 5.2 | 5.1 | 3485 |
| 1736789400 | 5.18 | 0 | 0.00 | 5.16 | 5.18 | 5.08 | 8165 |
| 1736530200 | 5.18 | -0.04 | -0.77 | 5.24 | 5.26 | 5.14 | 6310 |
| 1736443800 | 5.22 | -0.18 | -3.33 | 5.36 | 5.38 | 5.04 | 24144 |
| 1736357400 | 5.4 | -0.12 | -2.17 | 5.5 | 5.5199999 | 5.32 | 4097 |
| 1736271000 | 5.5199999 | -0.02 | -0.36 | 5.54 | 5.6 | 5.4 | 23584 |
| 1736184600 | 5.54 | 0.04 | 0.73 | 5.5199999 | 5.5599999 | 5.46 | 13095 |
| 1735925400 | 5.5 | 0.1 | 1.85 | 5.42 | 5.5 | 5.38 | 9164 |
| 1735839000 | 5.4 | -0.1 | -1.82 | 5.7 | 5.86 | 5.32 | 7102 |
| 1735666200 | 5.5 | 0.14 | 2.61 | 5.4 | 5.5 | 5.28 | 3574 |
| 1735579800 | 5.36 | 0.14 | 2.68 | 5.24 | 5.4 | 5.22 | 3301 |
| 1735320600 | 5.22 | 0 | 0.00 | 5.22 | 5.24 | 5.1 | 11398 |
| 1735061400 | 5.22 | 0.02 | 0.38 | 5.18 | 5.22 | 5 | 17485 |
| 1734975000 | 5.2 | -0.06 | -1.14 | 5.36 | 5.42 | 5.16 | 9710 |
| 1734715800 | 5.26 | -0.02 | -0.38 | 5.7 | 5.7 | 5.26 | 17449 |
| 1734629400 | 5.28 | -0.02 | -0.38 | 5.38 | 5.5 | 5.28 | 8029 |
| 1734543000 | 5.3 | -0.26 | -4.68 | 5.6 | 5.6 | 5.0599999 | 23651 |
| 1734456600 | 5.5599999 | -0.5 | -8.25 | 6.16 | 6.16 | 5.54 | 24885 |
| 1734370200 | 6.0599999 | -0.36 | -5.61 | 6.78 | 6.8 | 6.0599999 | 26431 |
| 1734111000 | 6.42 | 0.32 | 5.25 | 6.16 | 6.42 | 6.0599999 | 25336 |
| 1734024600 | 6.1 | 0.34 | 5.90 | 5.8 | 6.16 | 5.8 | 23234 |
| 1733938200 | 5.76 | 0.2 | 3.60 | 5.76 | 5.76 | 5.58 | 4537 |
| 1733851800 | 5.5599999 | 0.1 | 1.83 | 5.48 | 6.0199999 | 5.46 | 43887 |
| 1733765400 | 5.46 | 0.14 | 2.63 | 5.5 | 5.7 | 5.46 | 22754 |
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
