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 | 0.094 | 2.80429594272 | 3.352 | 3.475 | 3.302 | 1000 | 3.34931573 | DE |
| 4 | -0.374 | -9.79057591623 | 3.82 | 3.823 | 3.302 | 1361 | 3.55400142 | DE |
| 12 | -0.304 | -8.10666666667 | 3.75 | 4.2779999 | 3.302 | 1223 | 3.74746884 | DE |
| 26 | -1.429 | -29.3128205128 | 4.875 | 4.875 | 3.274 | 1038 | 3.85772368 | DE |
| 52 | -1.056 | -23.4562416704 | 4.502 | 4.933 | 3.274 | 1051 | 4.0501174 | DE |
| 156 | -1.589 | -31.5590863952 | 5.035 | 5.165 | 3.274 | 1013 | 4.1091548 | DE |
| 260 | -1.589 | -31.5590863952 | 5.035 | 5.165 | 3.274 | 1013 | 4.1091548 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965220 | 3.475 | 0.07 | 2.06 | 3.465 | 3.475 | 3.401 | 1811 |
| 1731705960 | 3.405 | 0.07 | 2.16 | 3.4 | 3.405 | 3.4 | 258 |
| 1731619560 | 3.333 | -0.13 | -3.67 | 3.338 | 3.338 | 3.333 | 470 |
| 1731533160 | 3.46 | 0.16 | 4.78 | 3.46 | 3.46 | 3.46 | 100 |
| 1731446820 | 3.302 | -0.05 | -1.40 | 3.302 | 3.302 | 3.302 | 350 |
| 1731360420 | 3.349 | -0.24 | -6.77 | 3.352 | 3.395 | 3.349 | 3820 |
| 1731101160 | 3.592 | 0 | 0.00 | 3.592 | 3.592 | 3.592 | 0 |
| 1731014760 | 3.592 | -0.03 | -0.72 | 3.592 | 3.592 | 3.592 | 100 |
| 1730928360 | 3.618 | 0 | 0.00 | 3.618 | 3.618 | 3.618 | 0 |
| 1730841960 | 3.618 | -0.03 | -0.77 | 3.618 | 3.618 | 3.618 | 100 |
| 1730755560 | 3.646 | 0 | 0.00 | 3.646 | 3.646 | 3.646 | 0 |
| 1730496360 | 3.646 | 0.13 | 3.61 | 3.641 | 3.646 | 3.641 | 143 |
| 1730409960 | 3.519 | -0.02 | -0.59 | 3.529 | 3.529 | 3.519 | 1640 |
| 1730323560 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1730237160 | 3.54 | 0.01 | 0.20 | 3.559 | 3.559 | 3.54 | 1950 |
| 1730147220 | 3.533 | 0 | 0.00 | 3.533 | 3.533 | 3.533 | 0 |
| 1729888020 | 3.533 | -0.02 | -0.67 | 3.624 | 3.624 | 3.533 | 2800 |
| 1729801560 | 3.557 | -0.11 | -3.11 | 3.578 | 3.578 | 3.557 | 201 |
| 1729715160 | 3.671 | 0.02 | 0.60 | 3.746 | 3.746 | 3.671 | 327 |
| 1729628760 | 3.649 | -0.13 | -3.36 | 3.7 | 3.71 | 3.64 | 5551 |
| 1729542360 | 3.776 | -0.04 | -1.05 | 3.82 | 3.823 | 3.776 | 2599 |
| 1729283160 | 3.816 | -0.06 | -1.52 | 3.898 | 3.898 | 3.816 | 500 |
| 1729196760 | 3.875 | -0.01 | -0.13 | 3.875 | 3.875 | 3.875 | 1500 |
| 1729110360 | 3.88 | -0.03 | -0.87 | 3.88 | 3.88 | 3.88 | 450 |
| 1729023960 | 3.914 | 0.06 | 1.66 | 3.968 | 3.968 | 3.914 | 44 |
| 1728937620 | 3.85 | -0.18 | -4.42 | 3.982 | 3.982 | 3.85 | 3653 |
| 1728678360 | 4.0279999 | 0.03 | 0.70 | 4.0279999 | 4.0279999 | 4.0279999 | 1738 |
| 1728591960 | 4 | 0.13 | 3.28 | 4.08 | 4.08 | 4 | 745 |
| 1728505560 | 3.873 | -0.22 | -5.47 | 3.95 | 3.95 | 3.873 | 600 |
| 1728419160 | 4.097 | 0 | 0.00 | 4.097 | 4.097 | 4.097 | 0 |
| 1728332760 | 4.097 | 0.05 | 1.31 | 4.097 | 4.097 | 4.097 | 400 |
| 1728073560 | 4.0439999 | -0.13 | -3.18 | 4.087 | 4.097 | 4.0439999 | 2552 |
| 1727987220 | 4.1769999 | -0.05 | -1.14 | 4.149 | 4.1769999 | 4.149 | 1660 |
| 1727900820 | 4.2249999 | 0.03 | 0.69 | 4.2249999 | 4.2249999 | 4.2249999 | 12 |
| 1727814420 | 4.196 | -0.05 | -1.18 | 4.272 | 4.2779999 | 4.194 | 1004 |
| 1727728020 | 4.246 | 0.06 | 1.31 | 4.272 | 4.272 | 4.246 | 3950 |
| 1727468760 | 4.191 | 0.01 | 0.22 | 4.229 | 4.229 | 4.191 | 735 |
| 1727382360 | 4.182 | 0.08 | 1.90 | 4.1769999 | 4.182 | 4.1769999 | 420 |
| 1727295960 | 4.104 | 0.16 | 3.93 | 4.104 | 4.104 | 4.104 | 50 |
| 1727209560 | 3.949 | 0.22 | 5.84 | 3.949 | 3.949 | 3.949 | 50 |
| 1727123160 | 3.731 | -0.06 | -1.53 | 3.731 | 3.731 | 3.731 | 27 |
| 1726863960 | 3.789 | 0 | 0.00 | 3.789 | 3.789 | 3.789 | 0 |
| 1726777560 | 3.789 | 0.18 | 4.90 | 3.789 | 3.789 | 3.789 | 500 |
| 1726691220 | 3.612 | 0.09 | 2.67 | 3.612 | 3.612 | 3.612 | 500 |
| 1726604760 | 3.518 | -0.04 | -1.24 | 3.518 | 3.518 | 3.518 | 1 |
| 1726518420 | 3.562 | -0.17 | -4.50 | 3.588 | 3.588 | 3.535 | 2195 |
| 1726259160 | 3.73 | 0.14 | 3.76 | 3.659 | 3.73 | 3.659 | 1881 |
| 1726172760 | 3.595 | 0.18 | 5.39 | 3.595 | 3.595 | 3.595 | 333 |
| 1726086420 | 3.411 | 0 | 0.00 | 3.411 | 3.411 | 3.411 | 0 |
| 1726000020 | 3.411 | 0 | 0.00 | 3.411 | 3.411 | 3.411 | 0 |
| 1725913620 | 3.411 | 0.07 | 1.94 | 3.396 | 3.411 | 3.396 | 3000 |
| 1725654360 | 3.346 | -0.34 | -9.17 | 3.443 | 3.443 | 3.346 | 240 |
| 1725567960 | 3.684 | 0 | 0.00 | 3.684 | 3.684 | 3.684 | 0 |
| 1725481560 | 3.684 | 0 | 0.00 | 3.684 | 3.684 | 3.684 | 0 |
| 1725395160 | 3.684 | 0.02 | 0.63 | 3.684 | 3.684 | 3.684 | 50 |
| 1725308760 | 3.661 | -0.04 | -1.05 | 3.733 | 3.733 | 3.661 | 453 |
| 1725049560 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1724963160 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1724876760 | 3.7 | 0.01 | 0.27 | 3.685 | 3.707 | 3.685 | 2521 |
| 1724790420 | 3.69 | 0.15 | 4.36 | 3.75 | 3.75 | 3.677 | 4084 |
| 1724704020 | 3.536 | 0 | 0.00 | 3.536 | 3.536 | 3.536 | 0 |
| 1724444820 | 3.536 | -0.02 | -0.67 | 3.536 | 3.536 | 3.536 | 42 |
| 1724358360 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1724271960 | 3.56 | 0.13 | 3.85 | 3.56 | 3.56 | 3.56 | 1965 |
| 1724185620 | 3.428 | 0 | 0.00 | 3.428 | 3.428 | 3.428 | 0 |
| 1724099220 | 3.428 | -0.02 | -0.52 | 3.428 | 3.428 | 3.428 | 1 |
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
