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 | 0.148 | 3.18690783807 | 4.644 | 4.79 | 4.5599999 | 2180 | 4.68578004 | DE |
| 4 | 0.3010001 | 6.70229585175 | 4.4909999 | 4.79 | 4.436 | 2006 | 4.57546116 | DE |
| 12 | 0.336 | 7.54039497307 | 4.456 | 4.79 | 4.43 | 1867 | 4.52635369 | DE |
| 26 | 0.548 | 12.9123468426 | 4.244 | 4.79 | 4.239 | 2532 | 4.49410803 | DE |
| 52 | 0.312 | 6.96428571429 | 4.48 | 4.883 | 4.046 | 3280 | 4.51806591 | DE |
| 156 | 0.092 | 1.95744680851 | 4.7 | 5.0759999 | 4.046 | 3255 | 4.4985456 | DE |
| 260 | 0.092 | 1.95744680851 | 4.7 | 5.0759999 | 4.046 | 3255 | 4.4985456 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 4.743 | -0.04 | -0.75 | 4.785 | 4.79 | 4.743 | 7040 |
| 1740605220 | 4.779 | 0 | 0.00 | 4.7489999 | 4.779 | 4.742 | 1170 |
| 1740518820 | 4.779 | 0.08 | 1.68 | 4.7539999 | 4.779 | 4.7539999 | 641 |
| 1740432420 | 4.7 | 0.09 | 1.84 | 4.7009999 | 4.779 | 4.7 | 5859 |
| 1740173220 | 4.615 | 0.06 | 1.21 | 4.67 | 4.67 | 4.604 | 2807 |
| 1740086820 | 4.5599999 | 0 | 0.09 | 4.644 | 4.644 | 4.5599999 | 425 |
| 1740000420 | 4.556 | -0.04 | -0.93 | 4.598 | 4.5999999 | 4.556 | 2000 |
| 1739914020 | 4.599 | 0.01 | 0.26 | 4.599 | 4.615 | 4.561 | 5508 |
| 1739827620 | 4.587 | 0.08 | 1.84 | 4.589 | 4.589 | 4.5839999 | 1215 |
| 1739568420 | 4.5039999 | -0.01 | -0.27 | 4.511 | 4.511 | 4.5039999 | 655 |
| 1739482020 | 4.516 | 0.01 | 0.33 | 4.503 | 4.516 | 4.503 | 27 |
| 1739395620 | 4.501 | -0.01 | -0.20 | 4.4989999 | 4.501 | 4.4989999 | 1214 |
| 1739309220 | 4.51 | 0.07 | 1.67 | 4.51 | 4.5149999 | 4.51 | 1958 |
| 1739222820 | 4.436 | -0.11 | -2.44 | 4.486 | 4.529 | 4.436 | 3069 |
| 1738963620 | 4.547 | 0.03 | 0.66 | 4.557 | 4.557 | 4.495 | 36 |
| 1738877220 | 4.517 | -0.04 | -0.86 | 4.546 | 4.546 | 4.517 | 1710 |
| 1738790820 | 4.556 | -0.02 | -0.37 | 4.464 | 4.556 | 4.464 | 864 |
| 1738704420 | 4.573 | -0.02 | -0.37 | 4.588 | 4.588 | 4.573 | 707 |
| 1738618020 | 4.59 | 0.12 | 2.57 | 4.635 | 4.635 | 4.561 | 4137 |
| 1738358820 | 4.4749999 | -0.02 | -0.44 | 4.481 | 4.557 | 4.4749999 | 3076 |
| 1738272420 | 4.495 | 0.03 | 0.56 | 4.4909999 | 4.495 | 4.4909999 | 3033 |
| 1738186020 | 4.47 | -0 | -0.07 | 4.464 | 4.48 | 4.464 | 2467 |
| 1738099620 | 4.473 | 0.02 | 0.52 | 4.473 | 4.473 | 4.47 | 866 |
| 1738013220 | 4.45 | -0.01 | -0.29 | 4.45 | 4.45 | 4.45 | 2171 |
| 1737754020 | 4.463 | -0.01 | -0.16 | 4.431 | 4.477 | 4.431 | 41 |
| 1737667620 | 4.47 | 0.01 | 0.25 | 4.492 | 4.492 | 4.43 | 311 |
| 1737581220 | 4.4589999 | -0.03 | -0.62 | 4.532 | 4.532 | 4.4589999 | 1430 |
| 1737494820 | 4.487 | 0 | 0.11 | 4.469 | 4.513 | 4.469 | 549 |
| 1737408420 | 4.482 | -0.04 | -0.82 | 4.5 | 4.5 | 4.482 | 2585 |
| 1737149220 | 4.519 | 0.04 | 1.01 | 4.519 | 4.519 | 4.496 | 660 |
| 1737062820 | 4.474 | -0.03 | -0.69 | 4.448 | 4.474 | 4.447 | 2813 |
| 1736976420 | 4.505 | 0.01 | 0.33 | 4.4749999 | 4.505 | 4.445 | 455 |
| 1736890020 | 4.49 | -0.01 | -0.22 | 4.493 | 4.493 | 4.49 | 60 |
| 1736803620 | 4.5 | -0.03 | -0.57 | 4.5 | 4.5 | 4.5 | 150 |
| 1736544420 | 4.526 | -0.03 | -0.57 | 4.5 | 4.526 | 4.5 | 503 |
| 1736458020 | 4.5519999 | -0.03 | -0.68 | 4.521 | 4.5519999 | 4.49 | 1260 |
| 1736371620 | 4.583 | 0.07 | 1.64 | 4.583 | 4.583 | 4.583 | 440 |
| 1736285220 | 4.509 | -0.07 | -1.46 | 4.54 | 4.545 | 4.509 | 419 |
| 1736198820 | 4.5759999 | 0.08 | 1.69 | 4.529 | 4.585 | 4.529 | 317 |
| 1735939620 | 4.5 | -0.05 | -1.06 | 4.535 | 4.538 | 4.5 | 1851 |
| 1735853220 | 4.548 | 0.04 | 0.91 | 4.602 | 4.602 | 4.5389999 | 817 |
| 1735594020 | 4.5069999 | 0.06 | 1.28 | 4.524 | 4.585 | 4.5069999 | 20799 |
| 1735334820 | 4.45 | -0.02 | -0.45 | 4.59 | 4.59 | 4.45 | 3176 |
| 1734989220 | 4.47 | -0.05 | -1.11 | 4.461 | 4.551 | 4.461 | 21 |
| 1734730020 | 4.5199999 | 0.05 | 1.03 | 4.478 | 4.529 | 4.478 | 1039 |
| 1734643620 | 4.474 | -0.07 | -1.43 | 4.441 | 4.509 | 4.441 | 1068 |
| 1734557220 | 4.5389999 | 0.07 | 1.54 | 4.469 | 4.5389999 | 4.469 | 110 |
| 1734470820 | 4.47 | -0.03 | -0.56 | 4.481 | 4.51 | 4.47 | 438 |
| 1734384420 | 4.495 | -0.03 | -0.75 | 4.558 | 4.558 | 4.4749999 | 6178 |
| 1734125220 | 4.529 | 0.04 | 0.78 | 4.497 | 4.529 | 4.481 | 304 |
| 1734038820 | 4.494 | -0.04 | -0.93 | 4.487 | 4.556 | 4.487 | 2251 |
| 1733952420 | 4.5359999 | 0.02 | 0.35 | 4.482 | 4.5359999 | 4.482 | 570 |
| 1733866020 | 4.5199999 | 0.03 | 0.58 | 4.547 | 4.547 | 4.5199999 | 1944 |
| 1733779620 | 4.494 | -0.02 | -0.40 | 4.509 | 4.535 | 4.494 | 906 |
| 1733520420 | 4.5119999 | 0.06 | 1.28 | 4.447 | 4.5119999 | 4.447 | 1050 |
| 1733434020 | 4.455 | -0.03 | -0.65 | 4.456 | 4.456 | 4.455 | 2572 |
| 1733347620 | 4.484 | 0.04 | 0.97 | 4.455 | 4.485 | 4.417 | 1477 |
| 1733261220 | 4.441 | -0.01 | -0.16 | 4.463 | 4.509 | 4.428 | 3781 |
| 1733174820 | 4.448 | -0.03 | -0.69 | 4.4989999 | 4.4989999 | 4.434 | 50 |
| 1732915620 | 4.479 | 0.02 | 0.43 | 4.479 | 4.479 | 4.429 | 570 |
| 1732829220 | 4.46 | 0.04 | 0.95 | 4.43 | 4.46 | 4.43 | 330 |
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
