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 | -2.16606498195 | 2.77 | 2.77 | 2.61 | 8680 | 2.71588479 | DE |
| 4 | -0.06 | -2.16606498195 | 2.77 | 2.83 | 2.61 | 7899 | 2.73914615 | DE |
| 12 | 0 | 0 | 2.71 | 2.83 | 2.54 | 5521 | 2.71881819 | DE |
| 26 | -0.18 | -6.22837370242 | 2.89 | 3.12 | 2.31 | 7761 | 2.81878609 | DE |
| 52 | 0.05 | 1.87969924812 | 2.66 | 3.23 | 2.07 | 11612 | 2.71248698 | DE |
| 156 | -2.19 | -44.693877551 | 4.9 | 4.95 | 2.06 | 11420 | 3.13585606 | DE |
| 260 | -1.855 | -40.6352683461 | 4.565 | 7.34 | 2.06 | 15465 | 4.28152431 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 2.72 | 0.05 | 1.87 | 2.66 | 2.73 | 2.61 | 8431 |
| 1739554200 | 2.67 | -0.03 | -1.11 | 2.67 | 2.71 | 2.67 | 5089 |
| 1739467800 | 2.7 | 0.01 | 0.37 | 2.68 | 2.7 | 2.68 | 1171 |
| 1739381400 | 2.69 | -0.07 | -2.54 | 2.7 | 2.72 | 2.66 | 14987 |
| 1739295000 | 2.7599999 | 0.03 | 1.10 | 2.77 | 2.77 | 2.71 | 13722 |
| 1739208600 | 2.73 | 0 | 0.00 | 2.75 | 2.79 | 2.72 | 6215 |
| 1738949400 | 2.73 | -0.01 | -0.36 | 2.73 | 2.75 | 2.71 | 1071 |
| 1738863000 | 2.74 | 0 | 0.00 | 2.73 | 2.74 | 2.71 | 4557 |
| 1738776600 | 2.74 | 0.02 | 0.74 | 2.72 | 2.74 | 2.71 | 3410 |
| 1738690200 | 2.72 | -0.02 | -0.73 | 2.74 | 2.74 | 2.65 | 6887 |
| 1738603800 | 2.74 | -0.01 | -0.36 | 2.74 | 2.75 | 2.69 | 8912 |
| 1738344600 | 2.75 | 0.03 | 1.10 | 2.72 | 2.77 | 2.66 | 16326 |
| 1738258200 | 2.72 | -0.01 | -0.37 | 2.71 | 2.74 | 2.71 | 12417 |
| 1738171800 | 2.73 | -0.09 | -3.19 | 2.7 | 2.75 | 2.7 | 20678 |
| 1738085400 | 2.82 | -0.01 | -0.35 | 2.82 | 2.82 | 2.82 | 258 |
| 1737999000 | 2.83 | 0.03 | 1.07 | 2.8 | 2.83 | 2.79 | 3013 |
| 1737739800 | 2.8 | 0.04 | 1.45 | 2.7599999 | 2.8 | 2.73 | 16563 |
| 1737653400 | 2.7599999 | -0.02 | -0.72 | 2.77 | 2.8 | 2.7599999 | 5990 |
| 1737567000 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1737480600 | 2.7799999 | 0.01 | 0.36 | 2.77 | 2.7799999 | 2.7599999 | 388 |
| 1737394200 | 2.77 | 0.03 | 1.09 | 2.75 | 2.77 | 2.74 | 4823 |
| 1737135000 | 2.74 | -0.01 | -0.36 | 2.74 | 2.74 | 2.73 | 2388 |
| 1737048600 | 2.75 | -0.01 | -0.36 | 2.7599999 | 2.7599999 | 2.73 | 4787 |
| 1736962200 | 2.7599999 | -0.01 | -0.36 | 2.77 | 2.7799999 | 2.7599999 | 855 |
| 1736875800 | 2.77 | 0.03 | 1.09 | 2.74 | 2.77 | 2.73 | 1155 |
| 1736789400 | 2.74 | 0.01 | 0.37 | 2.73 | 2.74 | 2.72 | 1720 |
| 1736530200 | 2.73 | -0.02 | -0.73 | 2.74 | 2.75 | 2.73 | 1524 |
| 1736443800 | 2.75 | 0 | 0.00 | 2.74 | 2.8 | 2.74 | 2948 |
| 1736357400 | 2.75 | 0.03 | 1.10 | 2.72 | 2.75 | 2.72 | 4127 |
| 1736271000 | 2.72 | 0.01 | 0.37 | 2.71 | 2.72 | 2.68 | 2029 |
| 1736184600 | 2.71 | 0.09 | 3.44 | 2.61 | 2.72 | 2.61 | 17718 |
| 1735925400 | 2.62 | -0.03 | -1.13 | 2.62 | 2.64 | 2.61 | 5038 |
| 1735839000 | 2.65 | -0.01 | -0.38 | 2.65 | 2.66 | 2.65 | 779 |
| 1735666200 | 2.66 | 0.01 | 0.38 | 2.65 | 2.66 | 2.65 | 545 |
| 1735579800 | 2.65 | 0.01 | 0.38 | 2.64 | 2.65 | 2.63 | 589 |
| 1735320600 | 2.64 | 0.05 | 1.93 | 2.59 | 2.64 | 2.59 | 6363 |
| 1735061400 | 2.59 | -0.03 | -1.15 | 2.62 | 2.62 | 2.59 | 869 |
| 1734975000 | 2.62 | -0.03 | -1.13 | 2.66 | 2.66 | 2.62 | 1667 |
| 1734715800 | 2.65 | -0.04 | -1.49 | 2.68 | 2.7 | 2.65 | 2503 |
| 1734629400 | 2.69 | -0.03 | -1.10 | 2.71 | 2.72 | 2.69 | 749 |
| 1734543000 | 2.72 | 0.02 | 0.74 | 2.71 | 2.73 | 2.68 | 15119 |
| 1734456600 | 2.7 | -0.02 | -0.74 | 2.71 | 2.71 | 2.69 | 1601 |
| 1734370200 | 2.72 | 0.02 | 0.74 | 2.69 | 2.73 | 2.69 | 2865 |
| 1734111000 | 2.7 | -0.04 | -1.46 | 2.75 | 2.75 | 2.7 | 5648 |
| 1734024600 | 2.74 | -0.02 | -0.72 | 2.75 | 2.77 | 2.74 | 854 |
| 1733938200 | 2.7599999 | -0.04 | -1.43 | 2.82 | 2.83 | 2.74 | 8174 |
| 1733851800 | 2.8 | 0.06 | 2.19 | 2.75 | 2.8 | 2.73 | 2957 |
| 1733765400 | 2.74 | 0.12 | 4.58 | 2.61 | 2.81 | 2.61 | 11772 |
| 1733506200 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.59 | 1475 |
| 1733419800 | 2.62 | 0.02 | 0.77 | 2.6 | 2.62 | 2.59 | 1591 |
| 1733333400 | 2.6 | 0.01 | 0.39 | 2.6 | 2.62 | 2.59 | 2669 |
| 1733247000 | 2.59 | -0.04 | -1.52 | 2.6 | 2.61 | 2.59 | 2243 |
| 1733160600 | 2.63 | -0.07 | -2.59 | 2.69 | 2.7 | 2.6 | 3908 |
| 1732901400 | 2.7 | 0.06 | 2.27 | 2.64 | 2.71 | 2.54 | 16699 |
| 1732815000 | 2.64 | -0.02 | -0.75 | 2.65 | 2.66 | 2.6 | 6920 |
| 1732728600 | 2.66 | 0.01 | 0.38 | 2.65 | 2.66 | 2.62 | 5568 |
| 1732642200 | 2.65 | -0.05 | -1.85 | 2.71 | 2.71 | 2.6 | 5838 |
| 1732555800 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.67 | 1022 |
| 1732296600 | 2.7 | -0.09 | -3.23 | 2.79 | 2.79 | 2.61 | 29148 |
| 1732210200 | 2.79 | -0.01 | -0.36 | 2.79 | 2.79 | 2.72 | 2618 |
| 1732123800 | 2.8 | 0.02 | 0.72 | 2.7799999 | 2.82 | 2.7799999 | 6892 |
| 1732037400 | 2.7799999 | -0.01 | -0.36 | 2.79 | 2.79 | 2.7599999 | 1760 |
| 1731951000 | 2.79 | -0.03 | -1.06 | 2.81 | 2.81 | 2.74 | 2126 |
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
