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 | 0.0235 | 0.550738223576 | 4.267 | 4.4425 | 4.2125 | 731 | 4.34307639 | DE |
| 4 | 0.068 | 1.61042036708 | 4.2225 | 4.4425 | 4.2035 | 898 | 4.33572626 | DE |
| 12 | 0.2785001 | 6.94167764062 | 4.0119999 | 4.4425 | 3.899 | 743 | 4.18118575 | DE |
| 26 | -0.099 | -2.25538216198 | 4.3895 | 4.6255 | 3.899 | 624 | 4.25281538 | DE |
| 52 | 0.022 | 0.515403537542 | 4.2685 | 4.6255 | 3.5275 | 608 | 4.13341568 | DE |
| 156 | -0.2385 | -5.2660631486 | 4.529 | 5.107 | 3.5275 | 578 | 4.23619311 | DE |
| 260 | -0.2385 | -5.2660631486 | 4.529 | 5.107 | 3.5275 | 578 | 4.23619311 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642020 | 4.231 | -0.1 | -2.20 | 4.231 | 4.231 | 4.231 | 3 |
| 1741382820 | 4.3259999 | -0.04 | -0.84 | 4.3259999 | 4.3259999 | 4.3259999 | 1500 |
| 1741296420 | 4.3625 | 0 | 0.00 | 4.3625 | 4.3625 | 4.3625 | 0 |
| 1741210020 | 4.3625 | 0.15 | 3.56 | 4.4425 | 4.4425 | 4.3625 | 1410 |
| 1741123620 | 4.2125 | -0.1 | -2.36 | 4.267 | 4.267 | 4.2125 | 11 |
| 1741037220 | 4.3145 | -0.1 | -2.19 | 4.2585 | 4.3145 | 4.2585 | 1798 |
| 1740778020 | 4.4109999 | 0.03 | 0.71 | 4.4109999 | 4.4109999 | 4.4109999 | 500 |
| 1740691620 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1740605220 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1740518820 | 4.38 | 0.02 | 0.50 | 4.38 | 4.38 | 4.38 | 1356 |
| 1740432420 | 4.3579999 | -0 | -0.10 | 4.369 | 4.369 | 4.3579999 | 1100 |
| 1740173220 | 4.3625 | 0.03 | 0.67 | 4.385 | 4.385 | 4.3625 | 550 |
| 1740086820 | 4.3335 | 0.03 | 0.74 | 4.3335 | 4.3335 | 4.3335 | 806 |
| 1740000420 | 4.3015 | -0.03 | -0.72 | 4.347 | 4.347 | 4.3015 | 532 |
| 1739914020 | 4.3324999 | 0.13 | 3.07 | 4.299 | 4.355 | 4.2794999 | 4029 |
| 1739827620 | 4.2035 | -0.03 | -0.69 | 4.2035 | 4.2035 | 4.2035 | 55 |
| 1739568420 | 4.2325 | 0.01 | 0.13 | 4.2325 | 4.2325 | 4.2325 | 50 |
| 1739482020 | 4.227 | 0 | 0.11 | 4.227 | 4.227 | 4.227 | 62 |
| 1739395620 | 4.2225 | 0 | 0.00 | 4.2225 | 4.2225 | 4.2225 | 0 |
| 1739309220 | 4.2225 | 0 | 0.04 | 4.2225 | 4.2225 | 4.2225 | 601 |
| 1739222820 | 4.221 | -0.02 | -0.58 | 4.221 | 4.221 | 4.221 | 8 |
| 1738963620 | 4.2455 | 0.03 | 0.80 | 4.2455 | 4.2455 | 4.2455 | 589 |
| 1738877220 | 4.212 | 0.28 | 7.12 | 4.212 | 4.212 | 4.212 | 1050 |
| 1738790820 | 3.932 | -0.12 | -3.03 | 3.996 | 3.996 | 3.932 | 58 |
| 1738704420 | 4.055 | 0 | 0.00 | 4.055 | 4.055 | 4.055 | 0 |
| 1738618020 | 4.055 | -0.03 | -0.84 | 4.0475 | 4.055 | 4.01 | 64 |
| 1738358820 | 4.0895 | 0.03 | 0.80 | 4.057 | 4.107 | 4.057 | 3812 |
| 1738272420 | 4.057 | 0.05 | 1.26 | 3.9445 | 4.057 | 3.9445 | 426 |
| 1738186020 | 4.0065 | 0.01 | 0.23 | 4.0065 | 4.0065 | 4.0065 | 1750 |
| 1738099620 | 3.9975 | 0.04 | 1.01 | 4 | 4.0035 | 3.9975 | 844 |
| 1738013220 | 3.9575 | 0.03 | 0.80 | 3.947 | 3.9575 | 3.947 | 5 |
| 1737754020 | 3.926 | 0 | 0.00 | 3.926 | 3.926 | 3.926 | 0 |
| 1737667620 | 3.926 | -0.18 | -4.28 | 3.989 | 3.989 | 3.926 | 1935 |
| 1737581220 | 4.1014999 | 0 | 0.00 | 4.1014999 | 4.1014999 | 4.1014999 | 0 |
| 1737494820 | 4.1014999 | 0 | 0.02 | 4.1165 | 4.13 | 4.1014999 | 605 |
| 1737408420 | 4.1005 | 0.05 | 1.33 | 4.0475 | 4.1005 | 4.0475 | 15 |
| 1737149220 | 4.0465 | 0 | 0.06 | 4.0465 | 4.0465 | 4.0465 | 4 |
| 1737062820 | 4.0439999 | 0.06 | 1.58 | 4.0405 | 4.0885 | 4.0405 | 2790 |
| 1736976420 | 3.981 | 0 | 0.00 | 3.981 | 3.981 | 3.981 | 0 |
| 1736890020 | 3.981 | -0.02 | -0.52 | 3.981 | 3.981 | 3.981 | 218 |
| 1736803620 | 4.002 | -0.02 | -0.56 | 3.899 | 4.005 | 3.899 | 752 |
| 1736544420 | 4.0245 | -0.02 | -0.58 | 4.0325 | 4.0325 | 4.0245 | 520 |
| 1736458020 | 4.048 | -0.06 | -1.39 | 4.0485 | 4.05 | 4.048 | 1502 |
| 1736371620 | 4.105 | 0 | 0.00 | 4.105 | 4.105 | 4.105 | 0 |
| 1736285220 | 4.105 | -0.08 | -1.88 | 4.105 | 4.105 | 4.105 | 2 |
| 1736198820 | 4.1835 | 0 | 0.00 | 4.1835 | 4.1835 | 4.1835 | 0 |
| 1735939620 | 4.1835 | 0.06 | 1.55 | 4.1835 | 4.1835 | 4.1835 | 500 |
| 1735853220 | 4.1195 | 0.03 | 0.80 | 4.1195 | 4.1195 | 4.1195 | 3 |
| 1735594020 | 4.087 | 0 | 0.00 | 4.087 | 4.087 | 4.087 | 0 |
| 1735334820 | 4.087 | 0.05 | 1.20 | 4.0199999 | 4.087 | 4.0199999 | 38 |
| 1734989220 | 4.0385 | 0.02 | 0.39 | 4.0385 | 4.0385 | 4.0385 | 4 |
| 1734730020 | 4.0229999 | 0 | 0.00 | 4.0229999 | 4.0229999 | 4.0229999 | 0 |
| 1734643620 | 4.0229999 | -0.1 | -2.33 | 4.0229999 | 4.0229999 | 4.0229999 | 40 |
| 1734557220 | 4.119 | 0.07 | 1.78 | 4.119 | 4.119 | 4.119 | 15 |
| 1734470820 | 4.047 | 0 | 0.10 | 4.0119999 | 4.047 | 4.0119999 | 48 |
| 1734384420 | 4.043 | -0.11 | -2.63 | 4.0999999 | 4.1165 | 4.043 | 1154 |
| 1734125220 | 4.152 | -0.01 | -0.18 | 4.152 | 4.152 | 4.152 | 24 |
| 1734038820 | 4.1595 | 0 | 0.00 | 4.1595 | 4.1595 | 4.1595 | 0 |
| 1733952420 | 4.1595 | -0.05 | -1.29 | 4.1285 | 4.1595 | 4.1285 | 29 |
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
