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 | 0.165 | 4.96240601504 | 3.325 | 3.505 | 3.325 | 16787 | 3.46782868 | DE |
| 4 | -1.295 | -27.0637408568 | 4.785 | 4.81 | 3.225 | 23454 | 3.70588596 | DE |
| 12 | 0.115 | 3.40740740741 | 3.375 | 5.97 | 2.855 | 26515 | 4.23772956 | DE |
| 26 | -2.51 | -41.8333333333 | 6 | 6.78 | 2.855 | 20266 | 4.34164657 | DE |
| 52 | -4.89 | -58.353221957 | 8.38 | 9.9 | 2.855 | 28781 | 6.58646425 | DE |
| 156 | 2.11 | 152.898550725 | 1.38 | 9.9 | 0.9 | 26716 | 5.26604678 | DE |
| 260 | 2.025 | 138.225255973 | 1.465 | 9.9 | 0.724 | 24687 | 3.95622374 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 3.49 | -0.01 | -0.29 | 3.5 | 3.5 | 3.415 | 18622 |
| 1739467800 | 3.5 | 0.01 | 0.29 | 3.49 | 3.5 | 3.49 | 9211 |
| 1739381400 | 3.49 | 0.01 | 0.14 | 3.5 | 3.505 | 3.465 | 23159 |
| 1739295000 | 3.485 | 0.14 | 4.03 | 3.35 | 3.495 | 3.34 | 19696 |
| 1739208600 | 3.35 | 0.02 | 0.75 | 3.325 | 3.39 | 3.325 | 13247 |
| 1738949400 | 3.325 | 0.03 | 0.91 | 3.295 | 3.415 | 3.295 | 18226 |
| 1738863000 | 3.295 | -0.16 | -4.63 | 3.455 | 3.47 | 3.225 | 48652 |
| 1738776600 | 3.455 | 0.04 | 1.32 | 3.41 | 3.5 | 3.35 | 15156 |
| 1738690200 | 3.41 | -0.09 | -2.57 | 3.48 | 3.5 | 3.4 | 25310 |
| 1738603800 | 3.5 | -0.14 | -3.85 | 3.525 | 3.665 | 3.5 | 23760 |
| 1738344600 | 3.64 | -0.22 | -5.70 | 3.88 | 3.89 | 3.51 | 37065 |
| 1738258200 | 3.86 | -0.07 | -1.66 | 3.93 | 3.995 | 3.8 | 16722 |
| 1738171800 | 3.925 | 0.03 | 0.90 | 3.92 | 4.045 | 3.905 | 18666 |
| 1738085400 | 3.89 | -0.43 | -9.95 | 3.7 | 4 | 3.55 | 106456 |
| 1737999000 | 4.32 | -0.14 | -3.14 | 4.36 | 4.41 | 4.28 | 20193 |
| 1737739800 | 4.46 | -0.01 | -0.22 | 4.46 | 4.55 | 4.46 | 6037 |
| 1737653400 | 4.47 | -0.04 | -0.89 | 4.5 | 4.53 | 4.47 | 6001 |
| 1737567000 | 4.51 | -0.2 | -4.25 | 4.72 | 4.74 | 4.3949999 | 11174 |
| 1737480600 | 4.71 | 0.13 | 2.73 | 4.59 | 4.71 | 4.59 | 5032 |
| 1737394200 | 4.585 | -0.19 | -3.98 | 4.785 | 4.8099999 | 4.55 | 14424 |
| 1737135000 | 4.775 | 0.14 | 2.91 | 4.67 | 5.13 | 4.64 | 28768 |
| 1737048600 | 4.64 | 0.26 | 5.82 | 4.43 | 4.7 | 4.43 | 8424 |
| 1736962200 | 4.385 | -0.26 | -5.50 | 4.64 | 4.675 | 4.225 | 18504 |
| 1736875800 | 4.64 | -0.01 | -0.22 | 4.65 | 4.72 | 4.63 | 8952 |
| 1736789400 | 4.65 | -0.05 | -1.06 | 4.7 | 4.7 | 4.65 | 3540 |
| 1736530200 | 4.7 | -0.14 | -2.79 | 4.805 | 4.875 | 4.675 | 12364 |
| 1736443800 | 4.835 | -0.14 | -2.72 | 4.95 | 4.97 | 4.835 | 2251 |
| 1736357400 | 4.97 | -0.02 | -0.40 | 5.05 | 5.05 | 4.86 | 5783 |
| 1736271000 | 4.99 | 0.19 | 3.96 | 4.835 | 5.0599999 | 4.835 | 17674 |
| 1736184600 | 4.8 | -0.24 | -4.76 | 5.04 | 5.09 | 4.66 | 23424 |
| 1735925400 | 5.04 | -0.06 | -1.18 | 5.1 | 5.13 | 4.965 | 10963 |
| 1735839000 | 5.1 | 0.04 | 0.79 | 5.1 | 5.2 | 5.07 | 9707 |
| 1735666200 | 5.0599999 | 0.24 | 4.98 | 4.825 | 5.07 | 4.82 | 15994 |
| 1735579800 | 4.82 | 0.16 | 3.43 | 4.6449999 | 4.82 | 4.6449999 | 17009 |
| 1735320600 | 4.66 | -0.06 | -1.27 | 4.72 | 4.72 | 4.64 | 6516 |
| 1735061400 | 4.72 | 0.06 | 1.29 | 4.65 | 4.72 | 4.63 | 6854 |
| 1734975000 | 4.66 | -0.17 | -3.52 | 4.745 | 4.75 | 4.58 | 17967 |
| 1734715800 | 4.83 | -0.23 | -4.55 | 5.0599999 | 5.08 | 4.8099999 | 18796 |
| 1734629400 | 5.0599999 | -0.07 | -1.36 | 5.15 | 5.15 | 5 | 12649 |
| 1734543000 | 5.13 | 0.13 | 2.60 | 5.01 | 5.19 | 5.01 | 10505 |
| 1734456600 | 5 | 0.12 | 2.35 | 4.86 | 5.28 | 4.675 | 36416 |
| 1734370200 | 4.885 | -0.3 | -5.69 | 5.03 | 5.03 | 4.35 | 76479 |
| 1734111000 | 5.18 | -0.02 | -0.38 | 5.2 | 5.68 | 5.16 | 50434 |
| 1734024600 | 5.2 | 0.32 | 6.56 | 4.98 | 5.97 | 4.93 | 169409 |
| 1733938200 | 4.88 | 0.74 | 17.87 | 4.1849999 | 4.94 | 4.18 | 81227 |
| 1733851800 | 4.14 | 0.09 | 2.22 | 4.065 | 4.18 | 4.055 | 25136 |
| 1733765400 | 4.05 | 0.09 | 2.27 | 3.975 | 4.08 | 3.96 | 28992 |
| 1733506200 | 3.96 | 0.39 | 10.92 | 3.57 | 3.975 | 3.57 | 45271 |
| 1733419800 | 3.57 | 0.17 | 5.00 | 3.4 | 3.57 | 3.39 | 15740 |
| 1733333400 | 3.4 | 0.26 | 8.28 | 3.37 | 3.75 | 3.25 | 91717 |
| 1733247000 | 3.14 | 0.2 | 6.80 | 2.92 | 3.2 | 2.9 | 38008 |
| 1733160600 | 2.94 | -0.12 | -3.92 | 3.02 | 3.02 | 2.855 | 15347 |
| 1732901400 | 3.06 | -0.16 | -4.97 | 3.2 | 3.2 | 3.035 | 17570 |
| 1732815000 | 3.22 | -0.1 | -3.01 | 3.35 | 3.37 | 3.015 | 48338 |
| 1732728600 | 3.32 | -0.05 | -1.48 | 3.35 | 3.39 | 3.24 | 24165 |
| 1732642200 | 3.37 | -0.08 | -2.32 | 3.45 | 3.45 | 3.34 | 2461 |
| 1732555800 | 3.45 | 0.08 | 2.22 | 3.375 | 3.535 | 3.375 | 13516 |
| 1732296600 | 3.375 | -0.09 | -2.46 | 3.45 | 3.57 | 3.37 | 17815 |
| 1732210200 | 3.46 | -0.15 | -4.16 | 3.555 | 3.565 | 3.405 | 24548 |
| 1732123800 | 3.61 | -0.04 | -1.10 | 3.6 | 3.72 | 3.6 | 9698 |
| 1732037400 | 3.65 | -0.15 | -3.95 | 3.8 | 3.8 | 3.6 | 5879 |
| 1731951000 | 3.8 | 0.1 | 2.70 | 3.66 | 3.865 | 3.66 | 7543 |
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
