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 | 0.06 | 2.34375 | 2.56 | 2.678 | 2.51 | 616761 | 2.60546845 | DE |
| 4 | -0.126 | -4.58849235251 | 2.746 | 2.764 | 2.464 | 677825 | 2.5824237 | DE |
| 12 | -1.596 | -37.8557874763 | 4.216 | 4.396 | 2.464 | 1171479 | 2.7700298 | DE |
| 26 | -0.568 | -17.8168130489 | 3.188 | 4.484 | 2.464 | 785412 | 3.07887591 | DE |
| 52 | -0.12 | -4.3795620438 | 2.74 | 4.484 | 2.136 | 706204 | 3.00266365 | DE |
| 156 | -2.665 | -50.4257332072 | 5.285 | 5.35 | 1.509 | 833817 | 2.86435283 | DE |
| 260 | -9.98 | -79.2063492063 | 12.6 | 13.52 | 1.509 | 772844 | 3.83334387 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 2.62 | -0.02 | -0.91 | 2.644 | 2.664 | 2.614 | 569841 |
| 1738258200 | 2.644 | 0.1 | 3.85 | 2.528 | 2.678 | 2.5099999 | 896490 |
| 1738171800 | 2.546 | -0.07 | -2.53 | 2.624 | 2.63 | 2.546 | 565270 |
| 1738085400 | 2.612 | -0 | -0.15 | 2.618 | 2.658 | 2.602 | 582522 |
| 1737999000 | 2.616 | 0.04 | 1.47 | 2.548 | 2.636 | 2.548 | 626892 |
| 1737739800 | 2.578 | 0.02 | 0.78 | 2.56 | 2.588 | 2.54 | 412631 |
| 1737653400 | 2.558 | -0 | -0.08 | 2.566 | 2.59 | 2.5099999 | 475688 |
| 1737567000 | 2.56 | 0.01 | 0.55 | 2.546 | 2.584 | 2.508 | 385029 |
| 1737480600 | 2.546 | -0.01 | -0.31 | 2.542 | 2.564 | 2.5179999 | 353480 |
| 1737394200 | 2.554 | 0.01 | 0.47 | 2.548 | 2.564 | 2.5139999 | 377828 |
| 1737135000 | 2.542 | 0.04 | 1.52 | 2.504 | 2.558 | 2.49 | 683164 |
| 1737048600 | 2.504 | -0.01 | -0.40 | 2.54 | 2.54 | 2.464 | 869294 |
| 1736962200 | 2.5139999 | -0.02 | -0.79 | 2.54 | 2.554 | 2.5 | 731138 |
| 1736875800 | 2.5339999 | 0.03 | 1.12 | 2.566 | 2.574 | 2.52 | 626288 |
| 1736789400 | 2.5059999 | -0.08 | -3.24 | 2.6 | 2.606 | 2.5019999 | 673817 |
| 1736530200 | 2.59 | -0.01 | -0.23 | 2.57 | 2.628 | 2.544 | 608378 |
| 1736443800 | 2.596 | -0.01 | -0.46 | 2.6 | 2.63 | 2.588 | 304281 |
| 1736357400 | 2.608 | 0.03 | 1.32 | 2.564 | 2.632 | 2.556 | 1038398 |
| 1736271000 | 2.574 | -0.12 | -4.60 | 2.662 | 2.662 | 2.564 | 1753760 |
| 1736184600 | 2.698 | 0 | 0.15 | 2.7 | 2.758 | 2.684 | 567048 |
| 1735925400 | 2.694 | -0.06 | -2.11 | 2.746 | 2.7639999 | 2.632 | 1025101 |
| 1735839000 | 2.7519999 | -0.06 | -2.27 | 2.824 | 2.846 | 2.744 | 623777 |
| 1735666200 | 2.816 | 0.03 | 1.00 | 2.7719999 | 2.832 | 2.748 | 640777 |
| 1735579800 | 2.7879999 | 0.06 | 2.20 | 2.724 | 2.804 | 2.71 | 793219 |
| 1735320600 | 2.728 | 0.09 | 3.33 | 2.68 | 2.732 | 2.668 | 496358 |
| 1735061400 | 2.64 | -0.07 | -2.44 | 2.706 | 2.706 | 2.622 | 363002 |
| 1734975000 | 2.706 | -0.03 | -1.02 | 2.722 | 2.7679999 | 2.696 | 438547 |
| 1734715800 | 2.734 | 0.05 | 1.79 | 2.68 | 2.736 | 2.64 | 1248550 |
| 1734629400 | 2.686 | 0.01 | 0.45 | 2.652 | 2.69 | 2.594 | 1033691 |
| 1734543000 | 2.674 | 0.04 | 1.60 | 2.646 | 2.684 | 2.64 | 662378 |
| 1734456600 | 2.632 | -0.05 | -1.72 | 2.658 | 2.684 | 2.622 | 717370 |
| 1734370200 | 2.678 | -0.04 | -1.54 | 2.67 | 2.72 | 2.654 | 770929 |
| 1734111000 | 2.72 | -0.03 | -1.02 | 2.75 | 2.754 | 2.68 | 868959 |
| 1734024600 | 2.748 | 0.05 | 1.78 | 2.72 | 2.762 | 2.69 | 1246985 |
| 1733938200 | 2.7 | 0.06 | 2.12 | 2.644 | 2.716 | 2.62 | 1118664 |
| 1733851800 | 2.644 | 0.01 | 0.30 | 2.64 | 2.684 | 2.596 | 808028 |
| 1733765400 | 2.636 | -0.04 | -1.49 | 2.698 | 2.702 | 2.624 | 798453 |
| 1733506200 | 2.676 | 0.05 | 1.90 | 2.61 | 2.738 | 2.586 | 1395103 |
| 1733419800 | 2.626 | 0.02 | 0.69 | 2.606 | 2.7559999 | 2.598 | 1821665 |
| 1733333400 | 2.608 | 0.02 | 0.85 | 2.552 | 2.626 | 2.52 | 965376 |
| 1733247000 | 2.586 | 0.06 | 2.54 | 2.5219999 | 2.598 | 2.492 | 1434839 |
| 1733160600 | 2.5219999 | -0.13 | -4.76 | 2.58 | 2.618 | 2.52 | 1578090 |
| 1732901400 | 2.648 | 0.15 | 5.92 | 2.652 | 2.716 | 2.58 | 3080676 |
| 1732815000 | 2.5 | -0.09 | -3.33 | 2.6 | 2.644 | 2.486 | 1668639 |
| 1732728600 | 2.586 | 0.08 | 3.03 | 2.484 | 2.64 | 2.48 | 2392920 |
| 1732642200 | 2.5099999 | -0.11 | -4.27 | 2.612 | 2.624 | 2.488 | 1939183 |
| 1732555800 | 2.622 | -0.06 | -2.31 | 2.714 | 2.818 | 2.5259999 | 4094937 |
| 1732296600 | 2.684 | -0.07 | -2.40 | 2.72 | 2.77 | 2.66 | 2637708 |
| 1732210200 | 2.75 | -0.37 | -11.75 | 3.128 | 3.17 | 2.742 | 4804746 |
| 1732123800 | 3.116 | -1 | -24.30 | 4.196 | 4.248 | 2.98 | 8481375 |
| 1732037400 | 4.116 | -0.03 | -0.82 | 4.138 | 4.202 | 4.026 | 643084 |
| 1731951000 | 4.15 | 0.08 | 1.97 | 4.07 | 4.258 | 4.07 | 616792 |
| 1731691800 | 4.07 | -0.01 | -0.15 | 4.078 | 4.168 | 4.0359999 | 335953 |
| 1731605400 | 4.0759999 | -0.04 | -0.92 | 4.136 | 4.162 | 4.0519999 | 296541 |
| 1731519000 | 4.114 | 0 | 0.00 | 4.114 | 4.114 | 4.114 | 0 |
| 1731432600 | 4.114 | -0.19 | -4.41 | 4.2779999 | 4.358 | 4.102 | 475985 |
| 1731346200 | 4.304 | 0.12 | 2.92 | 4.204 | 4.396 | 4.202 | 478828 |
| 1731087000 | 4.182 | -0.04 | -0.90 | 4.216 | 4.224 | 4.138 | 274207 |
| 1731000600 | 4.22 | 0.02 | 0.48 | 4.208 | 4.246 | 4.16 | 294598 |
| 1730914200 | 4.2 | -0.03 | -0.80 | 4.2779999 | 4.3179999 | 4.176 | 337996 |
| 1730827800 | 4.234 | 0.08 | 2.02 | 4.16 | 4.25 | 4.138 | 359743 |
| 1730741400 | 4.15 | -0.06 | -1.38 | 4.2 | 4.22 | 4.134 | 250702 |
| 1730482200 | 4.208 | 0.01 | 0.24 | 4.19 | 4.238 | 4.174 | 355231 |
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
