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 | 0.09 | 3.88768898488 | 2.315 | 2.435 | 2.305 | 861482 | 2.39352877 | DE |
| 4 | 0.055 | 2.34042553191 | 2.35 | 2.435 | 2.26 | 828413 | 2.33184085 | DE |
| 12 | 0.04 | 1.69133192389 | 2.365 | 2.46 | 2.26 | 579985 | 2.36807898 | DE |
| 26 | -0.065 | -2.63157894737 | 2.47 | 2.495 | 2.26 | 606186 | 2.36141986 | DE |
| 52 | -0.015 | -0.619834710744 | 2.42 | 2.5 | 2.115 | 870275 | 2.31921746 | DE |
| 156 | -0.065 | -2.63157894737 | 2.47 | 3.06 | 2.115 | 781808 | 2.50160043 | DE |
| 260 | -0.315 | -11.5808823529 | 2.72 | 3.06 | 1.894 | 790527 | 2.47510834 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 2.41 | -0.01 | -0.21 | 2.41 | 2.435 | 2.395 | 803214 |
| 1732037400 | 2.415 | 0.01 | 0.42 | 2.415 | 2.42 | 2.395 | 1022008 |
| 1731951000 | 2.4049999 | 0.02 | 0.84 | 2.39 | 2.42 | 2.3849999 | 660336 |
| 1731691800 | 2.3849999 | 0.04 | 1.92 | 2.335 | 2.39 | 2.305 | 1217174 |
| 1731605400 | 2.34 | 0.01 | 0.65 | 2.315 | 2.35 | 2.315 | 604676 |
| 1731519000 | 2.325 | 0 | 0.00 | 2.325 | 2.325 | 2.325 | 0 |
| 1731432600 | 2.325 | 0.01 | 0.22 | 2.32 | 2.34 | 2.31 | 736060 |
| 1731346200 | 2.32 | -0.01 | -0.22 | 2.33 | 2.33 | 2.32 | 240305 |
| 1731087000 | 2.325 | 0.03 | 1.09 | 2.3 | 2.335 | 2.3 | 490270 |
| 1731000600 | 2.3 | 0.02 | 0.88 | 2.285 | 2.31 | 2.285 | 696709 |
| 1730914200 | 2.2799999 | -0.03 | -1.08 | 2.3 | 2.3 | 2.2599999 | 1653568 |
| 1730827800 | 2.305 | 0.01 | 0.22 | 2.3 | 2.31 | 2.3 | 354411 |
| 1730741400 | 2.3 | 0 | 0.22 | 2.3 | 2.31 | 2.29 | 373899 |
| 1730482200 | 2.295 | 0 | 0.00 | 2.295 | 2.3 | 2.285 | 504724 |
| 1730395800 | 2.295 | -0.01 | -0.22 | 2.295 | 2.3 | 2.285 | 1106443 |
| 1730309400 | 2.3 | -0.03 | -1.29 | 2.33 | 2.33 | 2.3 | 1396360 |
| 1730223000 | 2.33 | 0.01 | 0.43 | 2.32 | 2.33 | 2.315 | 737363 |
| 1730136600 | 2.32 | -0.02 | -0.64 | 2.33 | 2.335 | 2.315 | 593791 |
| 1729873800 | 2.335 | 0.01 | 0.43 | 2.34 | 2.34 | 2.325 | 448427 |
| 1729787400 | 2.325 | -0.03 | -1.06 | 2.35 | 2.35 | 2.325 | 2100113 |
| 1729701000 | 2.35 | 0 | 0.00 | 2.34 | 2.365 | 2.335 | 587544 |
| 1729614600 | 2.35 | -0.02 | -0.84 | 2.37 | 2.37 | 2.345 | 627881 |
| 1729528200 | 2.37 | -0.02 | -0.84 | 2.39 | 2.39 | 2.365 | 1095437 |
| 1729269000 | 2.39 | -0.01 | -0.21 | 2.4 | 2.4 | 2.375 | 1671355 |
| 1729182600 | 2.395 | -0.02 | -0.83 | 2.41 | 2.415 | 2.395 | 277832 |
| 1729096200 | 2.415 | 0.01 | 0.42 | 2.4049999 | 2.415 | 2.4 | 287345 |
| 1729009800 | 2.4049999 | -0.01 | -0.41 | 2.41 | 2.43 | 2.4 | 684045 |
| 1728923400 | 2.415 | 0.02 | 0.63 | 2.4 | 2.415 | 2.395 | 290847 |
| 1728664200 | 2.4 | 0 | 0.21 | 2.38 | 2.4 | 2.38 | 330897 |
| 1728577800 | 2.395 | 0 | 0.00 | 2.395 | 2.395 | 2.395 | 0 |
| 1728491400 | 2.395 | 0 | 0.21 | 2.39 | 2.4 | 2.39 | 170190 |
| 1728405000 | 2.39 | -0.01 | -0.21 | 2.395 | 2.4049999 | 2.3849999 | 472724 |
| 1728318600 | 2.395 | 0 | 0.00 | 2.395 | 2.4 | 2.3849999 | 320449 |
| 1728059400 | 2.395 | 0 | 0.21 | 2.4 | 2.4049999 | 2.375 | 339975 |
| 1727973000 | 2.39 | -0.01 | -0.42 | 2.41 | 2.41 | 2.39 | 480700 |
| 1727886600 | 2.4 | -0.01 | -0.41 | 2.41 | 2.42 | 2.4 | 388510 |
| 1727800200 | 2.41 | -0.01 | -0.21 | 2.415 | 2.42 | 2.41 | 116878 |
| 1727713800 | 2.415 | 0 | 0.00 | 2.415 | 2.42 | 2.4049999 | 323913 |
| 1727454600 | 2.415 | 0.01 | 0.42 | 2.4049999 | 2.425 | 2.4049999 | 254172 |
| 1727368200 | 2.4049999 | -0.02 | -0.82 | 2.425 | 2.425 | 2.4 | 526802 |
| 1727281800 | 2.425 | -0.01 | -0.21 | 2.43 | 2.43 | 2.42 | 181006 |
| 1727195400 | 2.43 | 0.01 | 0.41 | 2.42 | 2.43 | 2.415 | 201129 |
| 1727109000 | 2.42 | 0 | 0.00 | 2.415 | 2.43 | 2.415 | 223042 |
| 1726849800 | 2.42 | 0.02 | 0.62 | 2.4049999 | 2.425 | 2.4049999 | 581797 |
| 1726763400 | 2.4049999 | -0.03 | -1.03 | 2.435 | 2.45 | 2.4 | 613599 |
| 1726677000 | 2.43 | -0.02 | -0.82 | 2.455 | 2.46 | 2.43 | 278205 |
| 1726590600 | 2.45 | -0.01 | -0.20 | 2.445 | 2.46 | 2.445 | 304867 |
| 1726504200 | 2.455 | 0.01 | 0.41 | 2.44 | 2.455 | 2.44 | 371842 |
| 1726245000 | 2.445 | 0.01 | 0.62 | 2.43 | 2.45 | 2.43 | 252119 |
| 1726158600 | 2.43 | -0.02 | -0.82 | 2.45 | 2.45 | 2.43 | 477129 |
| 1726072200 | 2.45 | 0.01 | 0.41 | 2.44 | 2.45 | 2.42 | 339303 |
| 1725985800 | 2.44 | 0.01 | 0.41 | 2.43 | 2.445 | 2.425 | 608024 |
| 1725899400 | 2.43 | 0.02 | 0.62 | 2.41 | 2.43 | 2.41 | 452981 |
| 1725640200 | 2.415 | 0 | 0.21 | 2.4 | 2.42 | 2.395 | 380157 |
| 1725553800 | 2.41 | 0.02 | 0.63 | 2.395 | 2.415 | 2.3849999 | 948646 |
| 1725467400 | 2.395 | 0.02 | 0.84 | 2.365 | 2.395 | 2.36 | 504448 |
| 1725381000 | 2.375 | 0 | 0.00 | 2.37 | 2.38 | 2.365 | 272720 |
| 1725294600 | 2.375 | 0.01 | 0.42 | 2.36 | 2.38 | 2.36 | 238837 |
| 1725035400 | 2.365 | 0.01 | 0.42 | 2.365 | 2.38 | 2.365 | 968700 |
| 1724949000 | 2.355 | -0.02 | -0.84 | 2.365 | 2.38 | 2.355 | 453249 |
| 1724862600 | 2.375 | 0.02 | 0.64 | 2.35 | 2.375 | 2.35 | 235317 |
| 1724776200 | 2.36 | -0.01 | -0.42 | 2.355 | 2.38 | 2.35 | 364107 |
| 1724689800 | 2.37 | 0 | 0.21 | 2.35 | 2.37 | 2.35 | 203828 |
| 1724430600 | 2.365 | 0.02 | 0.85 | 2.34 | 2.365 | 2.34 | 197127 |
| 1724344200 | 2.345 | -0.04 | -1.47 | 2.375 | 2.38 | 2.33 | 1095438 |
| 1724257800 | 2.38 | 0 | 0.21 | 2.38 | 2.38 | 2.365 | 308494 |
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
