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 | 0 | 4.05 | 4.1 | 3.95 | 5371306 | 3.97917866 | DE |
| 4 | 0.05 | 1.25 | 4 | 4.1 | 3.9 | 2782276 | 4.00420527 | DE |
| 12 | 0.05 | 1.25 | 4 | 4.1 | 3.9 | 2694318 | 4.00934348 | DE |
| 26 | 0.7 | 20.8955223881 | 3.35 | 4.85 | 3.2 | 3763002 | 3.89518981 | DE |
| 52 | 1.725 | 74.1935483871 | 2.325 | 4.85 | 1.58 | 3533455 | 3.18273855 | DE |
| 156 | -0.6 | -12.9032258065 | 4.65 | 5.55 | 1.58 | 3283574 | 3.5292489 | DE |
| 260 | 1.85 | 84.0909090909 | 2.2 | 5.9 | 0.8 | 3361329 | 3.5329387 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 4.05 | 0.05 | 1.25 | 4.05 | 4.05 | 3.95 | 796142 |
| 1732123800 | 4 | 0 | 0.00 | 4.05 | 4.05 | 3.95 | 691689 |
| 1732037400 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 3.975 | 4127987 |
| 1731951000 | 4.05 | 0.1 | 2.53 | 4.05 | 4.1 | 3.95 | 3724768 |
| 1731691800 | 3.95 | -0.05 | -1.25 | 4.05 | 4.08 | 3.95 | 14908544 |
| 1731605400 | 4 | -0.05 | -1.23 | 4.05 | 4.08 | 3.98 | 3403540 |
| 1731519000 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 1279079 |
| 1731432600 | 4.05 | 0 | 0.00 | 4.05 | 4.08 | 4.05 | 1500449 |
| 1731346200 | 4.05 | -0.05 | -1.22 | 4.05 | 4.05 | 4.05 | 549844 |
| 1731087000 | 4.1 | 0.05 | 1.23 | 4.05 | 4.1 | 4 | 5083388 |
| 1731000600 | 4.05 | 0.04 | 1.00 | 4 | 4.05 | 3.95 | 799063 |
| 1730914200 | 4.01 | 0.02 | 0.50 | 4 | 4.01 | 3.975 | 2259711 |
| 1730827800 | 3.99 | 0.09 | 2.31 | 4 | 4 | 3.975 | 746246 |
| 1730741400 | 3.9 | -0.1 | -2.50 | 4 | 4.05 | 3.9 | 455636 |
| 1730482200 | 4 | 0 | 0.00 | 4 | 4 | 3.975 | 2844716 |
| 1730395800 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 3.95 | 3823340 |
| 1730309400 | 4.05 | 0.05 | 1.25 | 4 | 4.05 | 3.95 | 1277187 |
| 1730223000 | 4 | -0.05 | -1.23 | 4 | 4.025 | 3.975 | 3868841 |
| 1730136600 | 4.05 | 0.05 | 1.25 | 4 | 4.05 | 3.97 | 900047 |
| 1729873800 | 4 | 0 | 0.00 | 4 | 4 | 3.97 | 685008 |
| 1729787400 | 4 | 0 | 0.00 | 4 | 4.0199999 | 3.97 | 2716435 |
| 1729701000 | 4 | 0 | 0.00 | 4 | 4 | 3.97 | 2779260 |
| 1729614600 | 4 | 0 | 0.00 | 4 | 4 | 3.97 | 1815973 |
| 1729528200 | 4 | 0 | 0.00 | 4 | 4 | 3.97 | 3911611 |
| 1729269000 | 4 | 0 | 0.00 | 4 | 4.03 | 3.98 | 28733746 |
| 1729182600 | 4 | 0 | 0.00 | 4 | 4 | 3.975 | 1769645 |
| 1729096200 | 4 | 0 | 0.00 | 4 | 4 | 3.975 | 194753 |
| 1729009800 | 4 | 0 | 0.00 | 4 | 4 | 3.975 | 1143659 |
| 1728923400 | 4 | 0 | 0.00 | 4 | 4 | 3.975 | 2226211 |
| 1728664200 | 4 | 0 | 0.00 | 4 | 4 | 3.95 | 1625799 |
| 1728577800 | 4 | 0 | 0.00 | 4 | 4.05 | 4 | 1292139 |
| 1728491400 | 4 | 0 | 0.00 | 4 | 4 | 3.975 | 2490636 |
| 1728405000 | 4 | 0 | 0.00 | 4 | 4.0199999 | 3.995 | 1547291 |
| 1728318600 | 4 | 0 | 0.00 | 4 | 4.0199999 | 3.94 | 2073637 |
| 1728059400 | 4 | -0.05 | -1.23 | 4 | 4 | 3.975 | 187039 |
| 1727973000 | 4.05 | 0.05 | 1.25 | 4 | 4.05 | 3.975 | 683760 |
| 1727886600 | 4 | 0 | 0.00 | 4 | 4.05 | 4 | 2425576 |
| 1727800200 | 4 | 0 | 0.00 | 4 | 4 | 3.975 | 3241259 |
| 1727713800 | 4 | 0 | 0.00 | 4 | 4 | 3.975 | 4921194 |
| 1727454600 | 4 | -0.05 | -1.23 | 4 | 4.05 | 4 | 1075675 |
| 1727368200 | 4.05 | 0 | 0.00 | 4 | 4.05 | 3.975 | 6662302 |
| 1727281800 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.95 | 3368211 |
| 1727195400 | 4.05 | 0.05 | 1.25 | 4.05 | 4.05 | 3.975 | 1703500 |
| 1727109000 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 4 | 588718 |
| 1726849800 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.975 | 1186402 |
| 1726763400 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.975 | 1755007 |
| 1726677000 | 4.05 | 0.05 | 1.25 | 4.05 | 4.05 | 3.975 | 1739009 |
| 1726590600 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 3.975 | 698873 |
| 1726504200 | 4.05 | 0.05 | 1.25 | 4.05 | 4.05 | 4 | 818893 |
| 1726245000 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 3.98 | 1837039 |
| 1726158600 | 4.05 | 0.05 | 1.25 | 4.05 | 4.1 | 3.95 | 1597796 |
| 1726072200 | 4 | -0.05 | -1.23 | 4.05 | 4.1 | 4 | 1986318 |
| 1725985800 | 4.05 | 0 | 0.00 | 4.05 | 4.0599999 | 4.05 | 3212686 |
| 1725899400 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.975 | 946530 |
| 1725640200 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.95 | 840959 |
| 1725553800 | 4.05 | 0.05 | 1.25 | 4 | 4.05 | 4 | 367097 |
| 1725467400 | 4 | 0.08 | 2.04 | 4 | 4.025 | 4 | 2203991 |
| 1725381000 | 3.92 | -0.08 | -2.00 | 4 | 4.01 | 3.92 | 686376 |
| 1725294600 | 4 | 0.05 | 1.27 | 4 | 4 | 3.925 | 622970 |
| 1725035400 | 3.95 | -0.05 | -1.25 | 4 | 4.05 | 3.95 | 4413701 |
| 1724949000 | 4 | 0 | 0.00 | 4 | 4 | 3.95 | 670357 |
| 1724862600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 2448619 |
| 1724776200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 341833 |
| 1724430600 | 4 | 0 | 0.00 | 4.05 | 4.05 | 4 | 4233207 |
| 1724344200 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 4 | 1952237 |
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
