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 | 0.13 | 3.76811594203 | 3.45 | 3.59 | 3.312 | 93012 | 3.42034777 | DE |
| 4 | 0.16 | 4.6783625731 | 3.42 | 4.148 | 3.312 | 118971 | 3.68138904 | DE |
| 12 | -0.62 | -14.7619047619 | 4.2 | 4.4 | 3.13 | 155924 | 3.82222061 | DE |
| 26 | -0.03 | -0.831024930748 | 3.61 | 4.54 | 2.526 | 210709 | 3.53820699 | DE |
| 52 | -1.708 | -32.2995461422 | 5.288 | 7.02 | 2.26 | 342562 | 4.01082766 | DE |
| 156 | -8.92 | -71.36 | 12.5 | 19.015 | 2.26 | 365628 | 9.39000733 | DE |
| 260 | -8.92 | -71.36 | 12.5 | 19.015 | 2.26 | 365628 | 9.39000733 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 3.522 | 0.1 | 3.04 | 3.41 | 3.53 | 3.41 | 79323 |
| 1732210200 | 3.418 | 0 | 0.12 | 3.41 | 3.43 | 3.33 | 65298 |
| 1732123800 | 3.414 | 0.03 | 1.01 | 3.38 | 3.508 | 3.36 | 141678 |
| 1732037400 | 3.38 | -0 | -0.06 | 3.382 | 3.458 | 3.312 | 77816 |
| 1731951000 | 3.382 | -0.07 | -1.97 | 3.45 | 3.5 | 3.346 | 100945 |
| 1731691800 | 3.45 | -0.07 | -1.99 | 3.49 | 3.532 | 3.42 | 108868 |
| 1731605400 | 3.52 | -0.04 | -1.01 | 3.64 | 3.7 | 3.48 | 141220 |
| 1731519000 | 3.556 | 0 | 0.00 | 3.556 | 3.556 | 3.556 | 0 |
| 1731432600 | 3.556 | -0.32 | -8.35 | 3.87 | 3.87 | 3.52 | 157334 |
| 1731346200 | 3.88 | -0.05 | -1.22 | 3.95 | 3.97 | 3.846 | 91906 |
| 1731087000 | 3.928 | 0 | 0.10 | 3.93 | 3.97 | 3.818 | 76387 |
| 1731000600 | 3.924 | 0 | 0.10 | 3.9 | 3.994 | 3.798 | 135102 |
| 1730914200 | 3.92 | 0.01 | 0.26 | 3.96 | 4.062 | 3.9 | 114081 |
| 1730827800 | 3.91 | -0.07 | -1.76 | 3.998 | 4.148 | 3.838 | 215292 |
| 1730741400 | 3.98 | 0.11 | 2.95 | 3.82 | 3.98 | 3.75 | 177211 |
| 1730482200 | 3.866 | 0.29 | 8.23 | 3.58 | 3.89 | 3.452 | 205691 |
| 1730395800 | 3.572 | 0.04 | 1.02 | 3.54 | 3.59 | 3.52 | 66764 |
| 1730309400 | 3.536 | -0.04 | -1.23 | 3.58 | 3.596 | 3.482 | 60369 |
| 1730223000 | 3.58 | 0.04 | 1.24 | 3.55 | 3.63 | 3.518 | 82637 |
| 1730136600 | 3.536 | 0.11 | 3.27 | 3.42 | 3.594 | 3.41 | 162522 |
| 1729873800 | 3.424 | 0.13 | 4.07 | 3.29 | 3.45 | 3.29 | 113965 |
| 1729787400 | 3.29 | -0.06 | -1.79 | 3.342 | 3.37 | 3.29 | 58113 |
| 1729701000 | 3.35 | 0.06 | 1.95 | 3.2799999 | 3.39 | 3.258 | 93764 |
| 1729614600 | 3.286 | 0.04 | 1.29 | 3.244 | 3.322 | 3.212 | 60179 |
| 1729528200 | 3.244 | -0.1 | -2.87 | 3.34 | 3.42 | 3.244 | 110562 |
| 1729269000 | 3.34 | 0.13 | 3.92 | 3.22 | 3.34 | 3.186 | 157429 |
| 1729182600 | 3.214 | 0 | 0.12 | 3.206 | 3.246 | 3.184 | 99142 |
| 1729096200 | 3.21 | -0.02 | -0.62 | 3.22 | 3.258 | 3.194 | 77206 |
| 1729009800 | 3.23 | 0.06 | 1.83 | 3.178 | 3.282 | 3.13 | 154341 |
| 1728923400 | 3.172 | -0.15 | -4.40 | 3.2599999 | 3.262 | 3.15 | 192393 |
| 1728664200 | 3.318 | -0 | -0.06 | 3.378 | 3.54 | 3.318 | 331299 |
| 1728577800 | 3.32 | -0.05 | -1.60 | 3.37 | 3.37 | 3.302 | 109393 |
| 1728491400 | 3.374 | -0.08 | -2.26 | 3.442 | 3.498 | 3.34 | 160107 |
| 1728405000 | 3.452 | -0.07 | -1.93 | 3.508 | 3.512 | 3.448 | 91968 |
| 1728318600 | 3.52 | -0.11 | -2.92 | 3.59 | 3.628 | 3.52 | 76868 |
| 1728059400 | 3.626 | 0.11 | 3.01 | 3.52 | 3.66 | 3.52 | 91167 |
| 1727973000 | 3.52 | -0.25 | -6.68 | 3.756 | 3.778 | 3.52 | 121498 |
| 1727886600 | 3.772 | 0.01 | 0.37 | 3.776 | 3.818 | 3.73 | 63757 |
| 1727800200 | 3.758 | -0.03 | -0.84 | 3.79 | 3.99 | 3.738 | 180319 |
| 1727713800 | 3.79 | -0.21 | -5.25 | 3.996 | 4 | 3.79 | 202567 |
| 1727454600 | 4 | -0.02 | -0.55 | 4.024 | 4.12 | 4 | 109727 |
| 1727368200 | 4.022 | -0.05 | -1.18 | 4.08 | 4.17 | 4.022 | 123868 |
| 1727281800 | 4.07 | -0 | -0.05 | 4.0599999 | 4.112 | 4.0199999 | 98415 |
| 1727195400 | 4.072 | 0.04 | 0.89 | 4.0599999 | 4.148 | 4.034 | 99692 |
| 1727109000 | 4.0359999 | -0.09 | -2.13 | 4.11 | 4.28 | 4.0359999 | 188018 |
| 1726849800 | 4.124 | -0.17 | -3.87 | 4.2699999 | 4.3 | 4.07 | 1896726 |
| 1726763400 | 4.29 | -0.02 | -0.51 | 4.312 | 4.356 | 4.26 | 110044 |
| 1726677000 | 4.312 | 0.04 | 0.94 | 4.272 | 4.36 | 4.162 | 106876 |
| 1726590600 | 4.272 | 0.11 | 2.69 | 4.164 | 4.272 | 4.14 | 156833 |
| 1726504200 | 4.16 | -0.17 | -3.93 | 4.22 | 4.238 | 4.002 | 185618 |
| 1726245000 | 4.33 | 0.17 | 4.19 | 4.15 | 4.4 | 4.124 | 171527 |
| 1726158600 | 4.156 | 0.04 | 0.97 | 4.13 | 4.242 | 4.0759999 | 82089 |
| 1726072200 | 4.116 | 0.08 | 1.88 | 4.0199999 | 4.28 | 4.0199999 | 195233 |
| 1725985800 | 4.04 | -0.02 | -0.59 | 4.026 | 4.0599999 | 3.99 | 138473 |
| 1725899400 | 4.064 | 0.03 | 0.74 | 4.04 | 4.11 | 4.0199999 | 82558 |
| 1725640200 | 4.034 | -0.24 | -5.53 | 4.24 | 4.24 | 3.99 | 135343 |
| 1725553800 | 4.2699999 | 0.15 | 3.64 | 4.1 | 4.32 | 4.022 | 180656 |
| 1725467400 | 4.12 | 0.1 | 2.54 | 3.96 | 4.146 | 3.9 | 178307 |
| 1725381000 | 4.018 | -0.05 | -1.18 | 4.056 | 4.064 | 4.002 | 63703 |
| 1725294600 | 4.066 | -0.09 | -2.21 | 4.2 | 4.2 | 3.972 | 89340 |
| 1725035400 | 4.158 | 0.18 | 4.42 | 3.986 | 4.274 | 3.986 | 208657 |
| 1724949000 | 3.982 | -0.05 | -1.34 | 4.0199999 | 4.096 | 3.982 | 76545 |
| 1724862600 | 4.0359999 | -0.07 | -1.61 | 4.1 | 4.1 | 3.99 | 114700 |
| 1724776200 | 4.102 | 0.03 | 0.74 | 4.09 | 4.18 | 3.99 | 204701 |
| 1724689800 | 4.072 | -0.15 | -3.51 | 4.22 | 4.28 | 3.946 | 221753 |
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
