We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.192 | 5.1227321238 | 3.748 | 3.9575 | 3.634 | 991396 | 3.80096091 | DE |
| 4 | 0.4955 | 14.3852518508 | 3.4445 | 3.999 | 3.2655 | 1121598 | 3.67952636 | DE |
| 12 | 1.317 | 50.2096835684 | 2.623 | 3.999 | 2.5099999 | 1594344 | 3.19762918 | DE |
| 26 | 1.82 | 85.8490566038 | 2.12 | 3.999 | 1.7004 | 1083818 | 2.85725493 | DE |
| 52 | 2.0592 | 109.485325393 | 1.8808 | 3.999 | 1.4164 | 949570 | 2.48461502 | DE |
| 156 | 2.5048 | 174.526198439 | 1.4352 | 3.999 | 1.37 | 837710 | 2.37818393 | DE |
| 260 | 2.5048 | 174.526198439 | 1.4352 | 3.999 | 1.37 | 837710 | 2.37818393 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 3.886 | 0.1 | 2.53 | 3.9 | 3.92 | 3.8165 | 2288908 |
| 1734643620 | 3.79 | 0.05 | 1.34 | 3.8225 | 3.83 | 3.7605 | 618718 |
| 1734557220 | 3.74 | 0.04 | 1.08 | 3.746 | 3.7925 | 3.74 | 421001 |
| 1734470820 | 3.7 | -0 | -0.05 | 3.69 | 3.7135 | 3.634 | 528617 |
| 1734384420 | 3.702 | -0.13 | -3.47 | 3.748 | 3.7585 | 3.682 | 1099734 |
| 1734125220 | 3.835 | -0 | -0.05 | 3.8695 | 3.91 | 3.8005 | 936132 |
| 1734038820 | 3.837 | 0.06 | 1.51 | 3.856 | 3.904 | 3.82 | 850868 |
| 1733952420 | 3.78 | -0.02 | -0.54 | 3.7395 | 3.78 | 3.7005 | 630092 |
| 1733866020 | 3.8005 | -0.11 | -2.80 | 3.785 | 3.8615 | 3.7505 | 2045371 |
| 1733779620 | 3.91 | 0.29 | 8.09 | 3.662 | 3.999 | 3.6515 | 4023681 |
| 1733520420 | 3.6175 | 0.05 | 1.27 | 3.5735 | 3.6195 | 3.5655 | 822021 |
| 1733434020 | 3.572 | 0.05 | 1.33 | 3.5925 | 3.5995 | 3.5655 | 887314 |
| 1733347620 | 3.525 | -0 | -0.09 | 3.56 | 3.56 | 3.5105 | 472241 |
| 1733261220 | 3.528 | 0.04 | 1.16 | 3.5445 | 3.5595 | 3.5185 | 916312 |
| 1733174820 | 3.4875 | 0.09 | 2.57 | 3.4425 | 3.4995 | 3.4415 | 807734 |
| 1732915620 | 3.4 | 0.03 | 0.85 | 3.35 | 3.4045 | 3.3415 | 567465 |
| 1732829220 | 3.3715 | -0.04 | -1.07 | 3.399 | 3.3995 | 3.365 | 369804 |
| 1732742820 | 3.408 | 0.12 | 3.79 | 3.3895 | 3.475 | 3.3895 | 1403394 |
| 1732656420 | 3.2835 | -0.2 | -5.86 | 3.354 | 3.354 | 3.2655 | 2089943 |
| 1732570020 | 3.488 | -0.02 | -0.61 | 3.4445 | 3.494 | 3.42 | 652619 |
| 1732310820 | 3.5095 | 0.08 | 2.47 | 3.5 | 3.5095 | 3.465 | 1182469 |
| 1732224420 | 3.425 | 0.05 | 1.57 | 3.414 | 3.4395 | 3.3995 | 527034 |
| 1732138020 | 3.372 | -0.05 | -1.40 | 3.39 | 3.439 | 3.3705 | 840268 |
| 1732051620 | 3.42 | -0.18 | -5.00 | 3.3945 | 3.5045 | 3.376 | 1637150 |
| 1731965220 | 3.6 | 0.18 | 5.36 | 3.491 | 3.6 | 3.489 | 2045468 |
| 1731705960 | 3.417 | 0.01 | 0.21 | 3.3855 | 3.43 | 3.3855 | 563295 |
| 1731619560 | 3.41 | -0.06 | -1.76 | 3.4 | 3.4195 | 3.33 | 966835 |
| 1731533160 | 3.471 | 0.07 | 2.09 | 3.4895 | 3.5195 | 3.4675 | 871823 |
| 1731446820 | 3.4 | -0.12 | -3.41 | 3.451 | 3.451 | 3.37 | 2356049 |
| 1731360420 | 3.52 | 0.21 | 6.31 | 3.505 | 3.522 | 3.475 | 2320846 |
| 1731101220 | 3.311 | -0.08 | -2.33 | 3.407 | 3.43 | 3.3105 | 1481967 |
| 1731014760 | 3.39 | 0.15 | 4.47 | 3.322 | 3.4095 | 3.3075 | 1619575 |
| 1730928360 | 3.245 | -0.05 | -1.59 | 3.285 | 3.3195 | 3.18 | 4726635 |
| 1730841960 | 3.2975 | 0.09 | 2.73 | 3.281 | 3.34 | 3.2719999 | 2026705 |
| 1730755560 | 3.21 | 0.01 | 0.17 | 3.2295 | 3.2345 | 3.1905 | 1238905 |
| 1730496360 | 3.2045 | 0.04 | 1.42 | 3.2 | 3.2555 | 3.1945 | 1395848 |
| 1730409960 | 3.1595 | 0.08 | 2.61 | 3.154 | 3.1785 | 3.1305 | 1824746 |
| 1730323560 | 3.079 | -0.02 | -0.68 | 3.09 | 3.1 | 3.0625 | 554741 |
| 1730237160 | 3.1 | 0.04 | 1.32 | 3.069 | 3.1095 | 3.051 | 966225 |
| 1730150760 | 3.0595 | -0 | -0.02 | 3.0325 | 3.0595 | 3.0205 | 657979 |
| 1729888020 | 3.06 | 0.09 | 3.03 | 3.1004999 | 3.118 | 3.041 | 1720952 |
| 1729801560 | 2.97 | -0.04 | -1.31 | 3.0055 | 3.0295 | 2.9585 | 2972282 |
| 1729715160 | 3.0095 | 0.09 | 3.05 | 3.051 | 3.0635 | 2.94 | 3862212 |
| 1729628760 | 2.9205 | 0.07 | 2.44 | 2.876 | 2.9345 | 2.8745 | 723676 |
| 1729542360 | 2.851 | -0.05 | -1.67 | 2.888 | 2.9075 | 2.8315 | 477540 |
| 1729283160 | 2.8995 | 0.19 | 6.93 | 2.875 | 2.9394999 | 2.85 | 3580675 |
| 1729196760 | 2.7115 | 0.02 | 0.65 | 2.7765 | 2.7935 | 2.7085 | 301841 |
| 1729110360 | 2.694 | 0.06 | 2.14 | 2.7035 | 2.714 | 2.6755 | 490666 |
| 1729023960 | 2.6375 | -0.12 | -4.18 | 2.7555 | 2.77 | 2.61 | 1786310 |
| 1728937620 | 2.7525 | -0.07 | -2.39 | 2.7555 | 2.807 | 2.7405 | 888343 |
| 1728678360 | 2.82 | 0.04 | 1.44 | 2.7895 | 2.82 | 2.7355 | 1012328 |
| 1728591960 | 2.7799999 | -0.03 | -1.01 | 2.82 | 2.83 | 2.7555 | 1317510 |
| 1728505560 | 2.8085 | 0.06 | 2.03 | 2.7925 | 2.8325 | 2.68 | 1630047 |
| 1728419160 | 2.7525 | -0.34 | -10.92 | 2.82 | 2.8895 | 2.6905 | 5268042 |
| 1728332760 | 3.09 | 0.24 | 8.46 | 3.037 | 3.112 | 3.0085 | 4748674 |
| 1728073560 | 2.849 | 0.07 | 2.48 | 2.822 | 2.8945 | 2.8065 | 2232574 |
| 1727987220 | 2.7799999 | -0.01 | -0.29 | 2.8045 | 2.8435 | 2.75 | 1341611 |
| 1727900820 | 2.7879999 | 0.15 | 5.61 | 2.77 | 2.7995 | 2.6805 | 5445193 |
| 1727814420 | 2.64 | 0.09 | 3.53 | 2.5465 | 2.64 | 2.5099999 | 1863439 |
| 1727728020 | 2.5499999 | 0.01 | 0.39 | 2.623 | 2.6395 | 2.516 | 1760180 |
| 1727468760 | 2.54 | 0.06 | 2.44 | 2.5055 | 2.5435 | 2.4845 | 1627664 |
| 1727382360 | 2.4794999 | 0.07 | 3.10 | 2.4005 | 2.5285 | 2.4005 | 2070785 |
| 1727295960 | 2.4049999 | -0.14 | -5.33 | 2.3824999 | 2.4095 | 2.33 | 2115196 |
| 1727209560 | 2.5405 | 0.16 | 6.61 | 2.4425 | 2.549 | 2.436 | 3080968 |
| 1727123160 | 2.383 | 0.12 | 5.40 | 2.3199999 | 2.3995 | 2.3199999 | 2131518 |
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
