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 | 1.45348837209 | 4.128 | 4.314 | 4.126 | 655 | 4.20727228 | DE |
| 4 | -0.19 | -4.3398812243 | 4.378 | 4.482 | 4.07 | 1441 | 4.16849737 | DE |
| 12 | 0.084 | 2.04678362573 | 4.104 | 4.482 | 3.89 | 1387 | 4.15092006 | DE |
| 26 | -0.7629999 | -15.4110263666 | 4.9509999 | 5 | 3.836 | 1391 | 4.25480033 | DE |
| 52 | -0.556 | -11.7200674536 | 4.744 | 5.5 | 3.836 | 2098 | 4.45573135 | DE |
| 156 | -25.432 | -85.8609047941 | 29.62 | 30 | 3.836 | 1763 | 5.01050063 | DE |
| 260 | -25.432 | -85.8609047941 | 29.62 | 30 | 3.836 | 1763 | 5.01050063 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 4.244 | -0.04 | -0.93 | 4.244 | 4.244 | 4.244 | 140 |
| 1719433620 | 4.284 | 0.01 | 0.19 | 4.3 | 4.314 | 4.284 | 376 |
| 1719347160 | 4.276 | 0.04 | 0.85 | 4.276 | 4.276 | 4.276 | 280 |
| 1719260820 | 4.24 | 0.06 | 1.34 | 4.24 | 4.24 | 4.24 | 80 |
| 1719001620 | 4.184 | 0.11 | 2.80 | 4.128 | 4.184 | 4.126 | 2400 |
| 1718915160 | 4.07 | -0.16 | -3.83 | 4.212 | 4.212 | 4.07 | 5445 |
| 1718828820 | 4.232 | -0 | -0.05 | 4.232 | 4.232 | 4.232 | 25 |
| 1718742360 | 4.234 | 0.15 | 3.62 | 4.23 | 4.234 | 4.17 | 2595 |
| 1718656020 | 4.086 | -0.09 | -2.06 | 4.192 | 4.25 | 4.086 | 10012 |
| 1718396820 | 4.172 | -0.06 | -1.46 | 4.282 | 4.282 | 4.172 | 242 |
| 1718310420 | 4.234 | -0.06 | -1.40 | 4.226 | 4.234 | 4.226 | 579 |
| 1718224020 | 4.2939999 | 0 | 0.00 | 4.2939999 | 4.2939999 | 4.2939999 | 0 |
| 1718137620 | 4.2939999 | -0.08 | -1.78 | 4.2939999 | 4.2939999 | 4.2939999 | 600 |
| 1718051220 | 4.372 | -0.01 | -0.18 | 4.404 | 4.404 | 4.3579999 | 1333 |
| 1717792020 | 4.38 | -0.07 | -1.48 | 4.482 | 4.482 | 4.38 | 352 |
| 1717705620 | 4.446 | 0.14 | 3.35 | 4.38 | 4.446 | 4.38 | 325 |
| 1717619220 | 4.3019999 | -0.06 | -1.47 | 4.3019999 | 4.3019999 | 4.3019999 | 500 |
| 1717532820 | 4.3659999 | -0.05 | -1.18 | 4.3659999 | 4.3659999 | 4.3659999 | 250 |
| 1717446420 | 4.418 | 0.04 | 0.91 | 4.418 | 4.418 | 4.418 | 250 |
| 1717187220 | 4.378 | 0.02 | 0.46 | 4.378 | 4.378 | 4.378 | 1600 |
| 1717100820 | 4.3579999 | 0 | 0.00 | 4.3579999 | 4.3579999 | 4.3579999 | 0 |
| 1717014420 | 4.3579999 | 0.04 | 0.88 | 4.3659999 | 4.4 | 4.3579999 | 2826 |
| 1716928020 | 4.32 | 0.04 | 0.89 | 4.3 | 4.3499999 | 4.298 | 3301 |
| 1716841560 | 4.282 | 0.01 | 0.28 | 4.274 | 4.282 | 4.274 | 686 |
| 1716582420 | 4.2699999 | -0.01 | -0.33 | 4.3499999 | 4.38 | 4.2699999 | 523 |
| 1716495960 | 4.284 | 0 | 0.00 | 4.284 | 4.284 | 4.284 | 0 |
| 1716409560 | 4.284 | 0 | 0.00 | 4.284 | 4.284 | 4.284 | 0 |
| 1716323160 | 4.284 | -0.06 | -1.29 | 4.284 | 4.284 | 4.284 | 1600 |
| 1716236760 | 4.34 | 0.07 | 1.73 | 4.34 | 4.34 | 4.34 | 40 |
| 1715977620 | 4.266 | -0.05 | -1.07 | 4.266 | 4.266 | 4.266 | 46 |
| 1715891220 | 4.312 | 0.01 | 0.28 | 4.242 | 4.32 | 4.242 | 1127 |
| 1715804820 | 4.3 | 0.17 | 4.07 | 4.222 | 4.3 | 4.222 | 1349 |
| 1715718420 | 4.1319999 | 0.05 | 1.22 | 4.064 | 4.2 | 4.064 | 1825 |
| 1715631960 | 4.082 | -0.05 | -1.16 | 4.07 | 4.082 | 4.07 | 450 |
| 1715372820 | 4.13 | 0.04 | 1.08 | 4.072 | 4.13 | 4.072 | 900 |
| 1715286420 | 4.086 | 0.01 | 0.15 | 4.062 | 4.086 | 4.062 | 1001 |
| 1715200020 | 4.08 | -0.09 | -2.25 | 4.08 | 4.08 | 4.08 | 70 |
| 1715113620 | 4.174 | -0.04 | -0.90 | 4.168 | 4.266 | 4.1239999 | 2307 |
| 1715027220 | 4.212 | 0.08 | 1.99 | 4.154 | 4.212 | 4.154 | 1094 |
| 1714768020 | 4.13 | 0.02 | 0.39 | 4.082 | 4.194 | 4.082 | 395 |
| 1714681560 | 4.114 | 0.19 | 4.95 | 4 | 4.114 | 4 | 2231 |
| 1714508820 | 3.92 | -0.05 | -1.31 | 3.936 | 3.936 | 3.92 | 460 |
| 1714422420 | 3.972 | -0.03 | -0.75 | 3.98 | 3.98 | 3.89 | 1090 |
| 1714163220 | 4.002 | 0.02 | 0.40 | 4.096 | 4.096 | 4.002 | 2224 |
| 1714076820 | 3.986 | -0.09 | -2.16 | 3.986 | 3.986 | 3.986 | 200 |
| 1713990420 | 4.074 | -0.09 | -2.11 | 4.128 | 4.128 | 4.074 | 205 |
| 1713903960 | 4.162 | -0.08 | -1.98 | 4.118 | 4.162 | 4.118 | 868 |
| 1713817560 | 4.246 | 0.16 | 3.92 | 4.21 | 4.246 | 4.21 | 1775 |
| 1713558420 | 4.086 | -0.08 | -1.83 | 4.054 | 4.086 | 4.05 | 5440 |
| 1713472020 | 4.162 | 0.1 | 2.56 | 4.146 | 4.246 | 4.146 | 2306 |
| 1713385620 | 4.058 | 0.12 | 2.99 | 4.15 | 4.3179999 | 4.058 | 5595 |
| 1713299220 | 3.94 | -0.03 | -0.81 | 3.992 | 3.998 | 3.912 | 1035 |
| 1713212820 | 3.972 | -0.02 | -0.55 | 4 | 4.0519999 | 3.972 | 223 |
| 1712953620 | 3.994 | 0.01 | 0.35 | 4.006 | 4.006 | 3.94 | 905 |
| 1712867220 | 3.98 | -0.02 | -0.50 | 3.974 | 3.98 | 3.974 | 1344 |
| 1712780760 | 4 | -0.02 | -0.40 | 4.0439999 | 4.0439999 | 4 | 613 |
| 1712694360 | 4.016 | -0.16 | -3.92 | 4.054 | 4.134 | 4 | 944 |
| 1712607960 | 4.18 | 0.08 | 1.85 | 4.122 | 4.18 | 4.102 | 379 |
| 1712348820 | 4.104 | -0.13 | -2.98 | 4.104 | 4.104 | 4.104 | 1520 |
| 1712262360 | 4.23 | 0.1 | 2.32 | 4.22 | 4.24 | 4.22 | 155 |
| 1712175960 | 4.134 | 0.03 | 0.83 | 4.134 | 4.134 | 4.134 | 1200 |
| 1712089560 | 4.0999999 | -0.4 | -8.91 | 4.494 | 4.494 | 4.0999999 | 1950 |
| 1711661160 | 4.501 | 0.2 | 4.67 | 4.44 | 4.501 | 4.42 | 352 |
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
