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 | -0.0649999 | -1.52797135703 | 4.2539999 | 4.26 | 4.1689999 | 907 | 4.25962183 | DE |
| 4 | 0.014 | 0.335329341317 | 4.175 | 4.26 | 4.088 | 762 | 4.17648515 | DE |
| 12 | -0.049 | -1.15620575743 | 4.238 | 4.707 | 4 | 2008 | 4.33959443 | DE |
| 26 | 0.111 | 2.72192251103 | 4.078 | 4.707 | 3.798 | 1790 | 4.2078348 | DE |
| 52 | 0.861 | 25.8713942308 | 3.328 | 4.707 | 3.328 | 2257 | 3.98106678 | DE |
| 156 | 0.861 | 25.8713942308 | 3.328 | 4.707 | 3.328 | 2257 | 3.98106678 | DE |
| 260 | 0.861 | 25.8713942308 | 3.328 | 4.707 | 3.328 | 2257 | 3.98106678 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 4.1689999 | -0.04 | -1.00 | 4.178 | 4.178 | 4.1689999 | 280 |
| 1719520020 | 4.211 | 0 | 0.00 | 4.211 | 4.211 | 4.211 | 0 |
| 1719433620 | 4.211 | -0.05 | -1.15 | 4.211 | 4.211 | 4.211 | 14 |
| 1719347220 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1719260820 | 4.26 | 0 | 0.09 | 4.2539999 | 4.26 | 4.2539999 | 1800 |
| 1719001560 | 4.256 | 0 | 0.00 | 4.256 | 4.256 | 4.256 | 0 |
| 1718915160 | 4.256 | 0.12 | 2.85 | 4.256 | 4.256 | 4.256 | 200 |
| 1718828760 | 4.138 | 0 | 0.00 | 4.138 | 4.138 | 4.138 | 0 |
| 1718742360 | 4.138 | -0.01 | -0.12 | 4.136 | 4.138 | 4.136 | 510 |
| 1718656020 | 4.143 | -0.02 | -0.50 | 4.143 | 4.143 | 4.143 | 150 |
| 1718396820 | 4.1639999 | -0.07 | -1.72 | 4.1639999 | 4.1639999 | 4.1639999 | 110 |
| 1718310420 | 4.237 | 0 | 0.00 | 4.237 | 4.237 | 4.237 | 0 |
| 1718224020 | 4.237 | 0 | 0.00 | 4.237 | 4.237 | 4.237 | 0 |
| 1718137620 | 4.237 | -0.05 | -1.19 | 4.247 | 4.247 | 4.237 | 153 |
| 1718051220 | 4.288 | 0.14 | 3.35 | 4.212 | 4.288 | 4.212 | 2355 |
| 1717792020 | 4.149 | 0 | 0.00 | 4.149 | 4.149 | 4.149 | 0 |
| 1717705620 | 4.149 | -0.01 | -0.22 | 4.151 | 4.151 | 4.149 | 16 |
| 1717619220 | 4.158 | 0.06 | 1.44 | 4.102 | 4.16 | 4.102 | 4582 |
| 1717532820 | 4.099 | -0.03 | -0.65 | 4.114 | 4.12 | 4.088 | 811 |
| 1717446420 | 4.126 | 0.13 | 3.15 | 4.175 | 4.175 | 4.126 | 39 |
| 1717187220 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1717100820 | 4 | -0.01 | -0.30 | 4 | 4 | 4 | 2500 |
| 1717014420 | 4.0119999 | -0.02 | -0.40 | 4.0119999 | 4.0119999 | 4.0119999 | 13 |
| 1716927960 | 4.0279999 | 0 | 0.00 | 4.0279999 | 4.0279999 | 4.0279999 | 0 |
| 1716841560 | 4.0279999 | -0.03 | -0.84 | 4.025 | 4.0599999 | 4.025 | 1239 |
| 1716582420 | 4.062 | -0.03 | -0.66 | 4.073 | 4.073 | 4.062 | 250 |
| 1716496020 | 4.089 | -0.02 | -0.51 | 4.0999999 | 4.0999999 | 4.089 | 653 |
| 1716409620 | 4.11 | 0.02 | 0.42 | 4.113 | 4.113 | 4.11 | 212 |
| 1716323160 | 4.093 | -0.04 | -0.85 | 4.113 | 4.113 | 4.093 | 4480 |
| 1716236760 | 4.128 | -0.04 | -1.05 | 4.128 | 4.128 | 4.128 | 250 |
| 1715977620 | 4.172 | -0.02 | -0.55 | 4.172 | 4.172 | 4.172 | 3000 |
| 1715891220 | 4.195 | -0.31 | -6.82 | 4.263 | 4.263 | 4.195 | 2800 |
| 1715804820 | 4.502 | 0.11 | 2.48 | 4.388 | 4.502 | 4.388 | 11674 |
| 1715718420 | 4.393 | -0.11 | -2.36 | 4.473 | 4.473 | 4.362 | 4213 |
| 1715631960 | 4.4989999 | 0.03 | 0.74 | 4.448 | 4.4989999 | 4.448 | 18 |
| 1715372820 | 4.466 | 0.09 | 2.06 | 4.377 | 4.466 | 4.377 | 5074 |
| 1715286420 | 4.376 | 0 | 0.00 | 4.376 | 4.376 | 4.376 | 0 |
| 1715200020 | 4.376 | -0.19 | -4.22 | 4.707 | 4.707 | 4.37 | 8530 |
| 1715113620 | 4.569 | 0.03 | 0.66 | 4.549 | 4.627 | 4.549 | 1895 |
| 1715027220 | 4.5389999 | 0.1 | 2.21 | 4.5 | 4.5389999 | 4.5 | 541 |
| 1714768020 | 4.441 | 0.05 | 1.25 | 4.441 | 4.441 | 4.441 | 100 |
| 1714681560 | 4.386 | -0.1 | -2.29 | 4.3579999 | 4.386 | 4.3579999 | 21 |
| 1714508820 | 4.489 | 0.09 | 1.93 | 4.5279999 | 4.5279999 | 4.468 | 3817 |
| 1714422420 | 4.404 | 0 | 0.00 | 4.404 | 4.404 | 4.404 | 0 |
| 1714163220 | 4.404 | 0 | 0.09 | 4.391 | 4.422 | 4.381 | 10655 |
| 1714076820 | 4.4 | -0.02 | -0.45 | 4.408 | 4.408 | 4.4 | 1150 |
| 1713990420 | 4.42 | 0.01 | 0.27 | 4.42 | 4.42 | 4.42 | 275 |
| 1713903960 | 4.408 | 0.03 | 0.73 | 4.408 | 4.408 | 4.408 | 930 |
| 1713817560 | 4.376 | 0.04 | 0.97 | 4.3869999 | 4.3869999 | 4.375 | 1133 |
| 1713558420 | 4.3339999 | 0.01 | 0.32 | 4.29 | 4.3339999 | 4.29 | 280 |
| 1713472020 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1713385620 | 4.32 | -0.06 | -1.37 | 4.404 | 4.404 | 4.32 | 784 |
| 1713299220 | 4.38 | -0.06 | -1.44 | 4.4189999 | 4.458 | 4.38 | 1052 |
| 1713212820 | 4.444 | 0.08 | 1.74 | 4.4109999 | 4.444 | 4.4109999 | 187 |
| 1712953620 | 4.368 | 0.01 | 0.28 | 4.4 | 4.421 | 4.368 | 218 |
| 1712867220 | 4.356 | 0.03 | 0.74 | 4.336 | 4.356 | 4.336 | 624 |
| 1712780760 | 4.324 | 0.01 | 0.32 | 4.3499999 | 4.3499999 | 4.324 | 7750 |
| 1712694360 | 4.3099999 | -0.07 | -1.58 | 4.384 | 4.384 | 4.3099999 | 6125 |
| 1712607960 | 4.3789999 | 0.14 | 3.33 | 4.3819999 | 4.392 | 4.3789999 | 3347 |
| 1712348820 | 4.238 | -0.03 | -0.59 | 4.238 | 4.238 | 4.238 | 97 |
| 1712262360 | 4.263 | 0.05 | 1.14 | 4.251 | 4.282 | 4.251 | 5217 |
| 1712175960 | 4.215 | 0.04 | 0.89 | 4.222 | 4.222 | 4.215 | 50 |
| 1712089560 | 4.178 | 0.03 | 0.80 | 4.178 | 4.205 | 4.155 | 1773 |
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
