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 | -0.16 | -3.27868852459 | 4.88 | 4.9 | 4.49 | 4330 | 4.78780707 | DE |
| 4 | -0.05 | -1.04821802935 | 4.77 | 4.9 | 4.49 | 4013 | 4.76327805 | DE |
| 12 | 0.26 | 5.82959641256 | 4.46 | 4.9 | 3.85 | 11408 | 4.33381555 | DE |
| 26 | 0.07 | 1.50537634409 | 4.65 | 4.91 | 3.85 | 14168 | 4.57158705 | DE |
| 52 | -0.11 | -2.27743271222 | 4.83 | 5.74 | 3.85 | 12039 | 4.70510342 | DE |
| 156 | -2.23 | -32.0863309353 | 6.95 | 8.04 | 3.85 | 11308 | 5.76119118 | DE |
| 260 | -8.88 | -65.2941176471 | 13.6 | 16.8 | 3.85 | 16626 | 9.91256213 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1780417800 | 4.68 | -0.08 | -1.68 | 4.72 | 4.72 | 4.68 | 1320 |
| 1780331400 | 4.76 | -0.03 | -0.63 | 4.72 | 4.82 | 4.68 | 4871 |
| 1780072200 | 4.79 | -0.06 | -1.24 | 4.85 | 4.85 | 4.49 | 7941 |
| 1779985800 | 4.85 | 0 | 0.00 | 4.83 | 4.85 | 4.8099999 | 1042 |
| 1779899400 | 4.85 | -0.04 | -0.82 | 4.88 | 4.9 | 4.82 | 2864 |
| 1779813000 | 4.89 | 0.04 | 0.82 | 4.85 | 4.89 | 4.82 | 1447 |
| 1779726600 | 4.85 | 0.09 | 1.89 | 4.8 | 4.85 | 4.72 | 2104 |
| 1779467400 | 4.76 | -0.04 | -0.83 | 4.8 | 4.8 | 4.76 | 2900 |
| 1779381000 | 4.8 | 0.08 | 1.69 | 4.8 | 4.8 | 4.69 | 4588 |
| 1779294600 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 6 |
| 1779208200 | 4.72 | 0.02 | 0.43 | 4.74 | 4.74 | 4.65 | 1416 |
| 1779121800 | 4.7 | -0.08 | -1.67 | 4.66 | 4.84 | 4.62 | 4925 |
| 1778862600 | 4.78 | 0.1 | 2.14 | 4.62 | 4.78 | 4.5 | 12276 |
| 1778776200 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1778689800 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1778603400 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1778517000 | 4.68 | 0 | 0.00 | 4.62 | 4.82 | 4.62 | 8848 |
| 1778257800 | 4.68 | -0.04 | -0.85 | 4.71 | 4.71 | 4.68 | 2094 |
| 1778171400 | 4.72 | -0.04 | -0.84 | 4.73 | 4.73 | 4.68 | 1610 |
| 1778085000 | 4.76 | -0.02 | -0.42 | 4.7699999 | 4.8 | 4.68 | 4036 |
| 1777998600 | 4.78 | 0.17 | 3.69 | 4.61 | 4.8 | 4.61 | 11644 |
| 1777912200 | 4.61 | -0.11 | -2.33 | 4.71 | 4.72 | 4.61 | 6213 |
| 1777566600 | 4.72 | 0.4 | 9.26 | 4.36 | 4.72 | 4.36 | 64837 |
| 1777480200 | 4.32 | 0.12 | 2.86 | 4.15 | 4.33 | 4.15 | 4943 |
| 1777393800 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.12 | 503 |
| 1777307400 | 4.2 | -0.05 | -1.18 | 4.22 | 4.3 | 4.18 | 5234 |
| 1777048200 | 4.25 | 0.15 | 3.66 | 4 | 4.25 | 3.98 | 12291 |
| 1776961800 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1776875400 | 4.1 | -0.02 | -0.49 | 4.13 | 4.13 | 4.08 | 3593 |
| 1776789000 | 4.12 | 0.02 | 0.49 | 4.11 | 4.12 | 4.0599999 | 927 |
| 1776702600 | 4.1 | 0.1 | 2.50 | 3.98 | 4.12 | 3.98 | 11628 |
| 1776443400 | 4 | -0.15 | -3.61 | 4.17 | 4.17 | 3.99 | 5528 |
| 1776357000 | 4.15 | 0.08 | 1.97 | 4.07 | 4.17 | 4.07 | 1676 |
| 1776270600 | 4.07 | -0.01 | -0.25 | 4.05 | 4.16 | 4 | 5089 |
| 1776184200 | 4.08 | 0.2 | 5.15 | 3.92 | 4.08 | 3.88 | 27647 |
| 1776097800 | 3.88 | -0.07 | -1.77 | 3.98 | 3.98 | 3.85 | 11062 |
| 1775838600 | 3.95 | -0.15 | -3.66 | 4.15 | 4.15 | 3.92 | 14648 |
| 1775752200 | 4.1 | -0.07 | -1.68 | 4.17 | 4.17 | 4.0599999 | 7944 |
| 1775665800 | 4.17 | -0.05 | -1.18 | 4.26 | 4.3 | 4.16 | 105363 |
| 1775579400 | 4.22 | -0.28 | -6.22 | 4.4 | 4.4 | 4.22 | 25121 |
| 1775147400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1775061000 | 4.5 | 0.4 | 9.76 | 4.59 | 4.59 | 4.4 | 12772 |
| 1774974600 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1774888200 | 4.1 | -0.42 | -9.29 | 4.48 | 4.48 | 4.1 | 2460 |
| 1774632600 | 4.5199999 | 0.08 | 1.80 | 4.48 | 4.5199999 | 4.24 | 6932 |
| 1774546200 | 4.44 | 0 | 0.00 | 4.46 | 4.5199999 | 4.36 | 10673 |
| 1774459800 | 4.44 | 0.07 | 1.60 | 4.37 | 4.44 | 4.34 | 2607 |
| 1774373400 | 4.37 | -0.01 | -0.23 | 4.34 | 4.37 | 4.26 | 1201 |
| 1774287000 | 4.38 | 0.16 | 3.79 | 4.25 | 4.38 | 4.14 | 10111 |
| 1774027800 | 4.22 | -0.06 | -1.40 | 4.28 | 4.32 | 4.2 | 3845 |
| 1773941400 | 4.28 | -0.07 | -1.61 | 4.35 | 4.35 | 4.2 | 1214 |
| 1773855000 | 4.35 | -0.05 | -1.14 | 4.4 | 4.4 | 4.22 | 1915 |
| 1773768600 | 4.4 | -0.04 | -0.90 | 4.33 | 4.4 | 4.33 | 717 |
| 1773682200 | 4.44 | -0.05 | -1.11 | 4.4 | 4.44 | 4.36 | 292 |
| 1773423000 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1773336600 | 4.49 | 0.3 | 7.16 | 4.46 | 4.5 | 4.33 | 9858 |
| 1773212400 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1773126000 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1773039600 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1772780400 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1772694000 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1772607600 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1772521200 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
