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 | -0.083 | -2.27397260274 | 3.65 | 3.662 | 3.545 | 5926075 | 3.59005609 | DE |
| 4 | 0.033 | 0.933786078098 | 3.534 | 3.74 | 3.53 | 6467859 | 3.63809037 | DE |
| 12 | -0.067 | -1.84369840396 | 3.634 | 3.82 | 3.497 | 7380773 | 3.6575623 | DE |
| 26 | 0.064 | 1.82700542392 | 3.503 | 3.82 | 3.469 | 7908075 | 3.64399234 | DE |
| 52 | 0.462 | 14.8792270531 | 3.105 | 3.82 | 3.098 | 10163881 | 3.44871871 | DE |
| 156 | 0.96 | 36.8239355581 | 2.607 | 3.82 | 2.607 | 11137940 | 3.22408689 | DE |
| 260 | 0.93 | 35.2673492605 | 2.637 | 3.82 | 1.697 | 12969602 | 2.87810805 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 3.567 | -0.05 | -1.36 | 3.573 | 3.595 | 3.559 | 9998771 |
| 1734370200 | 3.616 | 0.01 | 0.22 | 3.609 | 3.618 | 3.59 | 5540395 |
| 1734111000 | 3.608 | 0.04 | 1.18 | 3.571 | 3.617 | 3.562 | 6570475 |
| 1734024600 | 3.566 | -0 | -0.06 | 3.558 | 3.595 | 3.545 | 5081920 |
| 1733938200 | 3.568 | -0.02 | -0.61 | 3.588 | 3.608 | 3.558 | 6304123 |
| 1733851800 | 3.59 | -0.09 | -2.39 | 3.65 | 3.662 | 3.583 | 6133464 |
| 1733765400 | 3.678 | -0.05 | -1.45 | 3.724 | 3.73 | 3.671 | 6310707 |
| 1733506200 | 3.732 | 0.02 | 0.40 | 3.731 | 3.74 | 3.71 | 6657503 |
| 1733419800 | 3.717 | 0.07 | 1.95 | 3.654 | 3.717 | 3.65 | 6806698 |
| 1733333400 | 3.646 | -0.02 | -0.52 | 3.666 | 3.67 | 3.631 | 6186457 |
| 1733247000 | 3.665 | -0.01 | -0.33 | 3.67 | 3.676 | 3.653 | 5432459 |
| 1733160600 | 3.677 | 0.01 | 0.16 | 3.666 | 3.695 | 3.655 | 6180028 |
| 1732901400 | 3.671 | -0.01 | -0.19 | 3.671 | 3.678 | 3.654 | 4484970 |
| 1732815000 | 3.678 | 0.01 | 0.25 | 3.68 | 3.685 | 3.666 | 2877911 |
| 1732728600 | 3.669 | 0.03 | 0.77 | 3.647 | 3.672 | 3.642 | 5517580 |
| 1732642200 | 3.641 | -0.01 | -0.25 | 3.641 | 3.656 | 3.625 | 4005799 |
| 1732555800 | 3.65 | 0.03 | 0.83 | 3.625 | 3.653 | 3.603 | 21796773 |
| 1732296600 | 3.62 | 0.02 | 0.56 | 3.601 | 3.629 | 3.596 | 6091122 |
| 1732210200 | 3.6 | 0.03 | 0.95 | 3.566 | 3.605 | 3.555 | 5561017 |
| 1732123800 | 3.566 | -0.01 | -0.17 | 3.581 | 3.593 | 3.56 | 4612963 |
| 1732037400 | 3.572 | 0.02 | 0.65 | 3.534 | 3.581 | 3.53 | 7204806 |
| 1731951000 | 3.549 | 0.02 | 0.71 | 3.537 | 3.549 | 3.514 | 5513247 |
| 1731691800 | 3.524 | -0.02 | -0.51 | 3.542 | 3.55 | 3.519 | 9888960 |
| 1731605400 | 3.542 | -0 | -0.06 | 3.59 | 3.594 | 3.497 | 11072899 |
| 1731519000 | 3.544 | 0 | 0.00 | 3.544 | 3.544 | 3.544 | 0 |
| 1731432600 | 3.544 | -0.08 | -2.18 | 3.614 | 3.616 | 3.544 | 9024999 |
| 1731346200 | 3.623 | 0.01 | 0.14 | 3.629 | 3.642 | 3.617 | 6090214 |
| 1731087000 | 3.618 | 0.03 | 0.81 | 3.597 | 3.618 | 3.577 | 6702092 |
| 1731000600 | 3.589 | -0.02 | -0.64 | 3.608 | 3.623 | 3.577 | 7357146 |
| 1730914200 | 3.612 | 0.01 | 0.25 | 3.62 | 3.626 | 3.594 | 7054700 |
| 1730827800 | 3.603 | -0.04 | -1.21 | 3.656 | 3.659 | 3.587 | 6675933 |
| 1730741400 | 3.647 | 0.02 | 0.52 | 3.62 | 3.653 | 3.62 | 5687286 |
| 1730482200 | 3.628 | 0.04 | 0.97 | 3.596 | 3.641 | 3.591 | 5426560 |
| 1730395800 | 3.593 | -0.05 | -1.24 | 3.62 | 3.626 | 3.566 | 11831391 |
| 1730309400 | 3.638 | -0.08 | -2.07 | 3.719 | 3.726 | 3.638 | 14021182 |
| 1730223000 | 3.715 | -0.02 | -0.59 | 3.746 | 3.773 | 3.705 | 6759646 |
| 1730136600 | 3.737 | -0.02 | -0.51 | 3.818 | 3.82 | 3.661 | 8949482 |
| 1729873800 | 3.756 | -0.01 | -0.29 | 3.76 | 3.769 | 3.737 | 4915598 |
| 1729787400 | 3.767 | 0.02 | 0.53 | 3.741 | 3.79 | 3.74 | 7809774 |
| 1729701000 | 3.747 | -0.01 | -0.24 | 3.745 | 3.763 | 3.722 | 8501202 |
| 1729614600 | 3.756 | -0.04 | -0.95 | 3.774 | 3.777 | 3.738 | 6747133 |
| 1729528200 | 3.792 | -0.01 | -0.21 | 3.798 | 3.809 | 3.785 | 4773652 |
| 1729269000 | 3.8 | 0 | 0.11 | 3.793 | 3.8 | 3.772 | 7557806 |
| 1729182600 | 3.796 | 0.01 | 0.18 | 3.806 | 3.816 | 3.793 | 8591072 |
| 1729096200 | 3.789 | 0.05 | 1.26 | 3.762 | 3.799 | 3.743 | 9769764 |
| 1729009800 | 3.742 | 0.01 | 0.38 | 3.745 | 3.766 | 3.73 | 12715609 |
| 1728923400 | 3.728 | 0.04 | 1.03 | 3.69 | 3.728 | 3.682 | 5321374 |
| 1728664200 | 3.69 | 0.01 | 0.30 | 3.673 | 3.69 | 3.67 | 5115273 |
| 1728577800 | 3.679 | -0 | -0.03 | 3.691 | 3.711 | 3.674 | 7724644 |
| 1728491400 | 3.68 | 0.01 | 0.38 | 3.672 | 3.687 | 3.647 | 6909647 |
| 1728405000 | 3.666 | 0.02 | 0.52 | 3.646 | 3.674 | 3.639 | 6701242 |
| 1728318600 | 3.647 | 0.03 | 0.83 | 3.625 | 3.656 | 3.608 | 8268306 |
| 1728059400 | 3.617 | 0.01 | 0.22 | 3.605 | 3.635 | 3.595 | 7293550 |
| 1727973000 | 3.609 | -0.02 | -0.41 | 3.611 | 3.6465 | 3.602 | 5690527 |
| 1727886600 | 3.624 | -0.03 | -0.69 | 3.642 | 3.649 | 3.608 | 8067547 |
| 1727800200 | 3.649 | -0.02 | -0.55 | 3.663 | 3.683 | 3.649 | 7096077 |
| 1727713800 | 3.669 | -0 | -0.03 | 3.676 | 3.694 | 3.656 | 8315466 |
| 1727454600 | 3.67 | -0.02 | -0.60 | 3.696 | 3.72 | 3.663 | 12601170 |
| 1727368200 | 3.692 | 0.03 | 0.93 | 3.65 | 3.696 | 3.643 | 10878392 |
| 1727281800 | 3.658 | 0 | 0.08 | 3.662 | 3.667 | 3.629 | 6189610 |
| 1727195400 | 3.655 | 0.01 | 0.33 | 3.634 | 3.655 | 3.6 | 6498261 |
| 1727109000 | 3.643 | 0.02 | 0.47 | 3.642 | 3.668 | 3.625 | 6422041 |
| 1726849800 | 3.626 | 0.02 | 0.53 | 3.6 | 3.655 | 3.582 | 21472112 |
| 1726763400 | 3.607 | -0.08 | -2.20 | 3.675 | 3.69 | 3.606 | 10950232 |
| 1726677000 | 3.688 | -0.03 | -0.81 | 3.718 | 3.729 | 3.684 | 7016649 |
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
