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 | 0.025 | 0.587544065805 | 4.255 | 4.58 | 4.2249999 | 14870 | 4.43990921 | DE |
| 4 | -0.595 | -12.2051282051 | 4.875 | 4.995 | 4.2249999 | 28356 | 4.59680809 | DE |
| 12 | -0.7 | -14.0562248996 | 4.98 | 5.32 | 4.2249999 | 31594 | 4.90303562 | DE |
| 26 | -2.115 | -33.0727130571 | 6.395 | 6.525 | 4.2249999 | 46212 | 5.46073577 | DE |
| 52 | -3.31 | -43.6100131752 | 7.59 | 8.11 | 4.2249999 | 51433 | 6.37974418 | DE |
| 156 | -6.18 | -59.0822179732 | 10.46 | 11.85 | 4.2249999 | 207399 | 8.74180846 | DE |
| 260 | -11.58 | -73.0138713745 | 15.86 | 16.145 | 4.2249999 | 489685 | 10.00066538 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719433620 | 4.315 | -0.05 | -1.15 | 4.355 | 4.43 | 4.275 | 11150 |
| 1719347160 | 4.365 | -0.22 | -4.69 | 4.58 | 4.58 | 4.33 | 15021 |
| 1719260820 | 4.58 | 0.22 | 5.05 | 4.375 | 4.58 | 4.34 | 19845 |
| 1719001620 | 4.36 | -0.14 | -3.00 | 4.4749999 | 4.4749999 | 4.335 | 13504 |
| 1718915160 | 4.495 | 0.22 | 5.15 | 4.255 | 4.495 | 4.2249999 | 14829 |
| 1718828820 | 4.275 | -0.08 | -1.72 | 4.355 | 4.45 | 4.255 | 35009 |
| 1718742360 | 4.3499999 | -0.1 | -2.14 | 4.445 | 4.45 | 4.3499999 | 25243 |
| 1718656020 | 4.445 | 0.1 | 2.18 | 4.3499999 | 4.445 | 4.305 | 22141 |
| 1718396820 | 4.3499999 | -0.06 | -1.36 | 4.4349999 | 4.48 | 4.305 | 35167 |
| 1718310420 | 4.41 | -0.19 | -4.13 | 4.585 | 4.59 | 4.375 | 61834 |
| 1718224020 | 4.5999999 | 0.04 | 0.99 | 4.555 | 4.5999999 | 4.455 | 36591 |
| 1718137620 | 4.555 | -0.05 | -0.98 | 4.55 | 4.62 | 4.51 | 33373 |
| 1718051220 | 4.5999999 | -0.15 | -3.16 | 4.705 | 4.79 | 4.565 | 46481 |
| 1717792020 | 4.75 | -0.05 | -1.04 | 4.7249999 | 4.79 | 4.71 | 24855 |
| 1717705620 | 4.8 | -0.05 | -0.93 | 4.78 | 4.8 | 4.7249999 | 37195 |
| 1717619220 | 4.845 | 0.01 | 0.31 | 4.83 | 4.845 | 4.72 | 38051 |
| 1717532820 | 4.83 | -0.15 | -2.91 | 4.9749999 | 4.9749999 | 4.755 | 93880 |
| 1717446420 | 4.9749999 | 0.02 | 0.40 | 4.985 | 4.985 | 4.885 | 8624 |
| 1717187220 | 4.955 | 0.03 | 0.61 | 4.995 | 4.995 | 4.87 | 8537 |
| 1717100820 | 4.925 | 0.06 | 1.34 | 4.875 | 4.995 | 4.87 | 15102 |
| 1717014420 | 4.86 | -0.08 | -1.52 | 4.995 | 4.995 | 4.855 | 25509 |
| 1716928020 | 4.9349999 | -0.06 | -1.20 | 4.995 | 5 | 4.9349999 | 25129 |
| 1716841560 | 4.995 | 0.01 | 0.30 | 4.98 | 4.995 | 4.945 | 16642 |
| 1716582420 | 4.98 | -0.03 | -0.60 | 5.01 | 5.04 | 4.945 | 41250 |
| 1716496020 | 5.01 | -0.09 | -1.76 | 5.01 | 5.07 | 5.01 | 15115 |
| 1716409620 | 5.0999999 | 0.04 | 0.79 | 5.0599999 | 5.13 | 5.01 | 13385 |
| 1716323160 | 5.0599999 | -0.04 | -0.78 | 5.07 | 5.11 | 4.985 | 19723 |
| 1716236760 | 5.0999999 | 0.09 | 1.80 | 5 | 5.11 | 4.99 | 18716 |
| 1715977620 | 5.01 | 0 | 0.00 | 5.08 | 5.08 | 4.9749999 | 42567 |
| 1715891220 | 5.01 | -0.05 | -0.99 | 5.0599999 | 5.11 | 4.995 | 32203 |
| 1715804820 | 5.0599999 | 0.04 | 0.80 | 5.12 | 5.12 | 4.96 | 19002 |
| 1715718420 | 5.0199999 | 0.04 | 0.90 | 5.0599999 | 5.09 | 5.0199999 | 27721 |
| 1715631960 | 4.9749999 | -0.13 | -2.45 | 5.03 | 5.0999999 | 4.9749999 | 12114 |
| 1715372820 | 5.0999999 | 0.13 | 2.72 | 4.965 | 5.0999999 | 4.87 | 27330 |
| 1715286420 | 4.965 | 0.05 | 1.02 | 4.835 | 5 | 4.835 | 36466 |
| 1715200020 | 4.915 | -0.18 | -3.44 | 5.09 | 5.17 | 4.72 | 212282 |
| 1715113620 | 5.09 | 0.03 | 0.59 | 5.13 | 5.18 | 5.09 | 26824 |
| 1715027220 | 5.0599999 | -0.02 | -0.39 | 5.11 | 5.12 | 5.05 | 28178 |
| 1714768020 | 5.08 | -0.01 | -0.20 | 5.09 | 5.16 | 5.0599999 | 28127 |
| 1714681560 | 5.09 | 0.06 | 1.19 | 5.04 | 5.13 | 5.03 | 15375 |
| 1714508820 | 5.03 | -0.19 | -3.64 | 5.22 | 5.24 | 5.03 | 45437 |
| 1714422420 | 5.22 | 0.11 | 2.15 | 5.11 | 5.22 | 5.07 | 61224 |
| 1714163220 | 5.11 | 0.08 | 1.59 | 5.04 | 5.16 | 4.995 | 59722 |
| 1714076820 | 5.03 | -0.07 | -1.37 | 5.03 | 5.0999999 | 4.985 | 21542 |
| 1713990420 | 5.0999999 | 0.05 | 0.99 | 5.05 | 5.15 | 5.05 | 9858 |
| 1713903960 | 5.05 | -0.1 | -1.94 | 5.15 | 5.16 | 5.05 | 15728 |
| 1713817560 | 5.15 | 0.14 | 2.79 | 5.01 | 5.16 | 5.01 | 23382 |
| 1713558420 | 5.01 | -0.05 | -0.99 | 4.96 | 5.09 | 4.94 | 12793 |
| 1713472020 | 5.0599999 | 0.14 | 2.95 | 4.945 | 5.0599999 | 4.92 | 23646 |
| 1713385620 | 4.915 | -0.04 | -0.71 | 5.05 | 5.0999999 | 4.915 | 30243 |
| 1713299220 | 4.95 | -0.16 | -3.13 | 5.11 | 5.12 | 4.925 | 78034 |
| 1713212820 | 5.11 | -0.06 | -1.16 | 5.22 | 5.22 | 5.11 | 35839 |
| 1712953620 | 5.17 | -0.02 | -0.39 | 5.19 | 5.24 | 5.12 | 27345 |
| 1712867220 | 5.19 | 0.08 | 1.57 | 5.21 | 5.21 | 5.11 | 18907 |
| 1712780760 | 5.11 | -0.07 | -1.35 | 5.18 | 5.32 | 5.11 | 71578 |
| 1712694360 | 5.18 | 0.06 | 1.17 | 5.1399999 | 5.2 | 5.09 | 18389 |
| 1712607960 | 5.12 | 0.02 | 0.39 | 4.98 | 5.1399999 | 4.98 | 23555 |
| 1712348820 | 5.0999999 | 0.07 | 1.39 | 5.01 | 5.0999999 | 5 | 17867 |
| 1712262360 | 5.03 | 0.06 | 1.11 | 4.98 | 5.09 | 4.98 | 31909 |
| 1712175960 | 4.9749999 | -0.06 | -1.09 | 5.03 | 5.05 | 4.9349999 | 22241 |
| 1712089560 | 5.03 | 0.03 | 0.68 | 5.09 | 5.09 | 4.965 | 114779 |
| 1711661160 | 4.996 | -0.12 | -2.42 | 5.13 | 5.245 | 4.996 | 111285 |
| 1711574820 | 5.12 | 0.19 | 3.90 | 4.928 | 5.125 | 4.8659999 | 60504 |
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
