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 | 0.724 | 18.9033942559 | 3.83 | 4.582 | 3.732 | 169338 | 4.04937625 | DE |
| 4 | 1.736 | 61.60397445 | 2.818 | 4.582 | 2.78 | 225970 | 3.62280083 | DE |
| 12 | 2.156 | 89.9082568807 | 2.398 | 4.582 | 2.1 | 112852 | 3.29688696 | DE |
| 26 | 1.2 | 35.7781753131 | 3.354 | 4.582 | 2.044 | 105001 | 3.02370976 | DE |
| 52 | 3.104 | 214.068965517 | 1.45 | 4.582 | 1.1904999 | 125536 | 2.4176635 | DE |
| 156 | -1.096 | -19.3982300885 | 5.65 | 7.29 | 1.1904999 | 56435 | 2.50259361 | DE |
| 260 | -1.096 | -19.3982300885 | 5.65 | 7.29 | 1.1904999 | 56435 | 2.50259361 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 4.5759999 | 0.33 | 7.72 | 4.308 | 4.582 | 4.308 | 473683 |
| 1732224420 | 4.248 | 0.23 | 5.67 | 4.098 | 4.256 | 4.054 | 318297 |
| 1732138020 | 4.0199999 | 0.15 | 3.98 | 3.812 | 4.0839999 | 3.768 | 210101 |
| 1732051620 | 3.866 | -0.07 | -1.78 | 3.898 | 3.998 | 3.812 | 104719 |
| 1731965220 | 3.936 | 0.15 | 3.96 | 3.902 | 3.98 | 3.9 | 122693 |
| 1731705960 | 3.786 | -0.11 | -2.77 | 3.83 | 3.858 | 3.732 | 90881 |
| 1731619560 | 3.894 | 0.34 | 9.69 | 3.67 | 3.9 | 3.67 | 241434 |
| 1731533160 | 3.55 | -0.33 | -8.55 | 3.818 | 3.95 | 3.452 | 594088 |
| 1731446820 | 3.882 | 0.45 | 13.18 | 3.52 | 4.146 | 3.52 | 1165891 |
| 1731360420 | 3.43 | 0.23 | 7.25 | 3.298 | 3.448 | 3.202 | 627032 |
| 1731101220 | 3.198 | 0.25 | 8.33 | 3.048 | 3.198 | 3.0219999 | 280457 |
| 1731014760 | 2.952 | -0.08 | -2.51 | 2.928 | 3.012 | 2.814 | 88373 |
| 1730928360 | 3.028 | 0.09 | 2.92 | 3.0299999 | 3.098 | 3.0019999 | 60620 |
| 1730841960 | 2.942 | -0.05 | -1.74 | 3.016 | 3.036 | 2.942 | 40874 |
| 1730755560 | 2.994 | -0.09 | -2.92 | 3.0059999 | 3.028 | 2.962 | 30211 |
| 1730496360 | 3.084 | 0.09 | 3.14 | 2.982 | 3.086 | 2.982 | 41738 |
| 1730409960 | 2.99 | -0.12 | -3.86 | 3.13 | 3.138 | 2.968 | 107316 |
| 1730323560 | 3.11 | -0.09 | -2.81 | 3.198 | 3.198 | 3.104 | 56247 |
| 1730237160 | 3.2 | 0.16 | 5.40 | 3.202 | 3.202 | 3.146 | 152800 |
| 1730150760 | 3.036 | 0.19 | 6.60 | 3.064 | 3.078 | 2.99 | 129076 |
| 1729888020 | 2.848 | -0.06 | -2.06 | 2.818 | 2.848 | 2.7799999 | 56560 |
| 1729801560 | 2.908 | -0.03 | -1.02 | 2.878 | 2.946 | 2.878 | 28652 |
| 1729715160 | 2.938 | -0.03 | -0.88 | 2.98 | 2.998 | 2.902 | 56188 |
| 1729628760 | 2.964 | -0.04 | -1.20 | 2.966 | 2.978 | 2.898 | 19463 |
| 1729542360 | 3 | 0.02 | 0.81 | 2.946 | 3.0179999 | 2.944 | 38112 |
| 1729283160 | 2.976 | 0.12 | 4.27 | 2.978 | 2.978 | 2.912 | 25856 |
| 1729196760 | 2.854 | -0.13 | -4.42 | 2.972 | 3.016 | 2.854 | 114037 |
| 1729110360 | 2.986 | 0.01 | 0.20 | 3 | 3.028 | 2.982 | 56482 |
| 1729023960 | 2.98 | 0.08 | 2.76 | 2.948 | 3 | 2.924 | 173978 |
| 1728937620 | 2.9 | 0.19 | 7.01 | 2.898 | 2.982 | 2.864 | 179118 |
| 1728678360 | 2.71 | -0.04 | -1.38 | 2.7559999 | 2.77 | 2.71 | 29807 |
| 1728591960 | 2.748 | 0.03 | 0.96 | 2.746 | 2.75 | 2.702 | 31071 |
| 1728505560 | 2.722 | -0.08 | -2.72 | 2.702 | 2.766 | 2.702 | 45360 |
| 1728419160 | 2.798 | 0.02 | 0.87 | 2.762 | 2.798 | 2.672 | 64553 |
| 1728332760 | 2.774 | 0.08 | 3.05 | 2.804 | 2.838 | 2.766 | 53771 |
| 1728073560 | 2.692 | 0.1 | 4.02 | 2.598 | 2.722 | 2.5459999 | 43732 |
| 1727987220 | 2.588 | -0.1 | -3.86 | 2.602 | 2.618 | 2.5499999 | 25838 |
| 1727900820 | 2.692 | -0.03 | -1.10 | 2.706 | 2.706 | 2.606 | 41174 |
| 1727814420 | 2.722 | -0.13 | -4.69 | 2.7879999 | 2.798 | 2.722 | 54813 |
| 1727728020 | 2.856 | 0.2 | 7.53 | 2.816 | 2.888 | 2.7559999 | 82683 |
| 1727468760 | 2.656 | 0.01 | 0.45 | 2.7599999 | 2.858 | 2.474 | 259660 |
| 1727382360 | 2.644 | 0.1 | 4.01 | 2.622 | 2.668 | 2.592 | 70195 |
| 1727295960 | 2.5419999 | 0.11 | 4.70 | 2.5219999 | 2.544 | 2.472 | 68224 |
| 1727209560 | 2.428 | 0.1 | 4.39 | 2.33 | 2.428 | 2.33 | 48076 |
| 1727123160 | 2.326 | -0 | -0.09 | 2.302 | 2.326 | 2.282 | 12493 |
| 1726864020 | 2.3279999 | 0.01 | 0.34 | 2.352 | 2.366 | 2.3119999 | 35980 |
| 1726777560 | 2.3199999 | 0.02 | 0.96 | 2.31 | 2.338 | 2.286 | 27526 |
| 1726691220 | 2.298 | 0.08 | 3.51 | 2.2959999 | 2.3039999 | 2.282 | 25145 |
| 1726604760 | 2.22 | -0.06 | -2.55 | 2.2 | 2.234 | 2.18 | 72721 |
| 1726518420 | 2.278 | -0.08 | -3.47 | 2.294 | 2.2959999 | 2.258 | 33432 |
| 1726259160 | 2.36 | -0.04 | -1.58 | 2.3319999 | 2.368 | 2.3319999 | 42518 |
| 1726172760 | 2.398 | 0.08 | 3.45 | 2.444 | 2.478 | 2.362 | 68126 |
| 1726086360 | 2.318 | 0.19 | 8.83 | 2.25 | 2.326 | 2.232 | 50817 |
| 1725999960 | 2.13 | -0.04 | -1.84 | 2.158 | 2.158 | 2.1 | 66308 |
| 1725913620 | 2.17 | -0.04 | -1.90 | 2.172 | 2.196 | 2.132 | 78363 |
| 1725654360 | 2.212 | -0.08 | -3.49 | 2.2599999 | 2.302 | 2.212 | 28468 |
| 1725567960 | 2.2919999 | 0 | 0.00 | 2.298 | 2.298 | 2.2559999 | 14121 |
| 1725481560 | 2.2919999 | 0.02 | 0.97 | 2.2639999 | 2.2999999 | 2.2519999 | 5596 |
| 1725395160 | 2.27 | -0.05 | -2.32 | 2.3199999 | 2.3279999 | 2.262 | 25546 |
| 1725308760 | 2.3239999 | 0 | 0.09 | 2.346 | 2.362 | 2.3239999 | 7325 |
| 1725049560 | 2.322 | -0.02 | -0.68 | 2.398 | 2.468 | 2.322 | 46391 |
| 1724963160 | 2.338 | 0.05 | 2.10 | 2.342 | 2.386 | 2.302 | 15703 |
| 1724876760 | 2.29 | -0.02 | -0.78 | 2.286 | 2.342 | 2.286 | 22849 |
| 1724790420 | 2.3079999 | 0.07 | 3.31 | 2.302 | 2.3079999 | 2.2679999 | 16984 |
| 1724704020 | 2.234 | -0.07 | -3.12 | 2.31 | 2.31 | 2.234 | 24874 |
| 1724444820 | 2.306 | -0.05 | -1.96 | 2.298 | 2.31 | 2.2679999 | 11354 |
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
