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 | 0.2229999 | 5.19752709474 | 4.2905 | 4.654 | 4.2525 | 160748 | 4.50288938 | DE |
| 4 | 0.1824999 | 4.21380512584 | 4.331 | 4.654 | 4.2525 | 114658 | 4.44790583 | DE |
| 12 | 0.2794999 | 6.60132026453 | 4.234 | 4.654 | 3.7145 | 99747 | 4.24973431 | DE |
| 26 | 1.0034999 | 28.5897407407 | 3.51 | 4.654 | 3.385 | 112709 | 4.0879631 | DE |
| 52 | 1.2519999 | 38.3872420665 | 3.2615 | 4.654 | 3.045 | 106973 | 3.76820447 | DE |
| 156 | -0.5475001 | -10.81802213 | 5.061 | 5.193 | 2.65 | 163716 | 4.12850065 | DE |
| 260 | 0.9444999 | 26.463992715 | 3.569 | 5.704 | 2.0865 | 463767 | 3.88802246 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618020 | 4.543 | 0.07 | 1.63 | 4.4085 | 4.5465 | 4.2809999 | 75107 |
| 1738358820 | 4.47 | -0.08 | -1.82 | 4.5805 | 4.5805 | 4.4349999 | 144798 |
| 1738272420 | 4.553 | 0.26 | 5.95 | 4.3724999 | 4.654 | 4.3255 | 477444 |
| 1738186020 | 4.2975 | 0.01 | 0.17 | 4.3114999 | 4.37 | 4.2954999 | 63259 |
| 1738099620 | 4.29 | -0 | -0.07 | 4.2905 | 4.3305 | 4.2525 | 43133 |
| 1738013220 | 4.293 | -0.04 | -1.01 | 4.3125 | 4.3979999 | 4.292 | 41745 |
| 1737754020 | 4.337 | -0.14 | -3.21 | 4.4524999 | 4.4535 | 4.299 | 108129 |
| 1737667620 | 4.481 | 0.02 | 0.38 | 4.438 | 4.513 | 4.4175 | 70019 |
| 1737581220 | 4.464 | 0.02 | 0.47 | 4.4284999 | 4.48 | 4.413 | 67692 |
| 1737494820 | 4.4429999 | -0.01 | -0.13 | 4.3865 | 4.4695 | 4.3865 | 53848 |
| 1737408420 | 4.449 | 0.04 | 0.90 | 4.367 | 4.462 | 4.3099999 | 116639 |
| 1737149220 | 4.4095 | 0.08 | 1.78 | 4.3179999 | 4.4139999 | 4.3179999 | 129387 |
| 1737062820 | 4.3324999 | -0.14 | -3.14 | 4.3925 | 4.41 | 4.313 | 158934 |
| 1736976420 | 4.473 | 0.08 | 1.77 | 4.392 | 4.5 | 4.392 | 120251 |
| 1736890020 | 4.3949999 | 0.05 | 1.14 | 4.3585 | 4.396 | 4.3585 | 53050 |
| 1736803620 | 4.3455 | -0.06 | -1.32 | 4.3655 | 4.3655 | 4.3034999 | 28123 |
| 1736544420 | 4.4035 | 0.01 | 0.24 | 4.3975 | 4.4269999 | 4.3555 | 196021 |
| 1736458020 | 4.393 | -0.08 | -1.71 | 4.458 | 4.4675 | 4.3615 | 23293 |
| 1736371620 | 4.4695 | 0 | 0.00 | 4.519 | 4.5389999 | 4.458 | 133587 |
| 1736285220 | 4.4695 | 0.12 | 2.66 | 4.331 | 4.513 | 4.331 | 188703 |
| 1736198820 | 4.3535 | 0 | 0.09 | 4.345 | 4.3895 | 4.259 | 46827 |
| 1735939620 | 4.3495 | 0.02 | 0.55 | 4.348 | 4.3499999 | 4.2794999 | 30419 |
| 1735853220 | 4.3255 | 0.03 | 0.70 | 4.3185 | 4.3455 | 4.259 | 58884 |
| 1735594020 | 4.2954999 | 0.05 | 1.30 | 4.2465 | 4.314 | 4.2405 | 55862 |
| 1735334820 | 4.2405 | -0.01 | -0.31 | 4.2329999 | 4.29 | 4.2065 | 69367 |
| 1734989220 | 4.2535 | 0 | 0.08 | 4.2085 | 4.2619999 | 4.205 | 111291 |
| 1734730020 | 4.25 | 0 | 0.00 | 4.2055 | 4.261 | 4.171 | 53067 |
| 1734643620 | 4.25 | 0.05 | 1.18 | 4.2005 | 4.26 | 4.1994999 | 78161 |
| 1734557220 | 4.2005 | -0.03 | -0.78 | 4.2585 | 4.315 | 4.2005 | 107410 |
| 1734470820 | 4.2335 | 0.01 | 0.15 | 4.22 | 4.2605 | 4.1935 | 83537 |
| 1734384420 | 4.227 | -0.02 | -0.54 | 4.261 | 4.2655 | 4.2169999 | 64360 |
| 1734125220 | 4.25 | 0.02 | 0.47 | 4.1855 | 4.256 | 4.1855 | 43351 |
| 1734038820 | 4.23 | 0.03 | 0.81 | 4.175 | 4.284 | 4.163 | 121340 |
| 1733952420 | 4.196 | 0.02 | 0.38 | 4.1855 | 4.2055 | 4.15 | 47773 |
| 1733866020 | 4.18 | -0.02 | -0.38 | 4.206 | 4.2505 | 4.1515 | 112763 |
| 1733779620 | 4.196 | 0.18 | 4.38 | 4.1795 | 4.2495 | 4.1369999 | 326778 |
| 1733520420 | 4.0199999 | -0.07 | -1.63 | 4.07 | 4.1115 | 4.0199999 | 42808 |
| 1733434020 | 4.0865 | 0.1 | 2.46 | 3.9685 | 4.11 | 3.9675 | 53872 |
| 1733347620 | 3.9885 | -0.03 | -0.82 | 4.011 | 4.0265 | 3.966 | 40582 |
| 1733261220 | 4.0214999 | 0 | 0.05 | 3.9995 | 4.0475 | 3.99 | 111766 |
| 1733174820 | 4.0195 | 0.06 | 1.50 | 3.9365 | 4.0279999 | 3.9365 | 118537 |
| 1732915620 | 3.96 | -0.01 | -0.34 | 3.99 | 3.99 | 3.93 | 26038 |
| 1732829220 | 3.9735 | 0.02 | 0.59 | 3.9595 | 3.99 | 3.958 | 275865 |
| 1732742820 | 3.95 | -0.03 | -0.69 | 3.93 | 4 | 3.93 | 182301 |
| 1732656420 | 3.9775 | -0.03 | -0.81 | 3.994 | 4.03 | 3.962 | 18566 |
| 1732570020 | 4.01 | -0.03 | -0.62 | 4.005 | 4.062 | 3.992 | 63975 |
| 1732310820 | 4.035 | 0.1 | 2.54 | 3.932 | 4.035 | 3.916 | 47540 |
| 1732224420 | 3.935 | -0.09 | -2.22 | 4.0199999 | 4.0995 | 3.8695 | 236979 |
| 1732138020 | 4.0245 | 0.11 | 2.72 | 3.91 | 4.1275 | 3.897 | 171048 |
| 1732051620 | 3.918 | -0.27 | -6.45 | 4.2045 | 4.23 | 3.7145 | 184282 |
| 1731965220 | 4.188 | -0.03 | -0.62 | 4.238 | 4.238 | 4.1704999 | 37958 |
| 1731705960 | 4.214 | -0.04 | -1.01 | 4.2264999 | 4.2625 | 4.2045 | 14347 |
| 1731619560 | 4.2569999 | 0.07 | 1.79 | 4.18 | 4.2569999 | 4.18 | 67607 |
| 1731533160 | 4.182 | -0.07 | -1.61 | 4.2005 | 4.245 | 4.173 | 45601 |
| 1731446820 | 4.2505 | -0.02 | -0.43 | 4.234 | 4.2725 | 4.2005 | 42054 |
| 1731360420 | 4.269 | 0.04 | 1.01 | 4.23 | 4.3019999 | 4.19 | 78211 |
| 1731101220 | 4.2264999 | -0.03 | -0.79 | 4.2365 | 4.246 | 4.1935 | 81541 |
| 1731014760 | 4.26 | -0.01 | -0.18 | 4.284 | 4.2845 | 4.2305 | 71590 |
| 1730928360 | 4.2675 | -0.01 | -0.28 | 4.313 | 4.333 | 4.2625 | 36381 |
| 1730841960 | 4.2794999 | -0.02 | -0.48 | 4.32 | 4.32 | 4.279 | 38516 |
| 1730755560 | 4.3 | -0.06 | -1.34 | 4.3499999 | 4.37 | 4.295 | 53442 |
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
