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 | -0.16 | -4.34782608696 | 3.68 | 3.68 | 3.48 | 233241 | 3.60527615 | DE |
| 4 | 0.62 | 21.3793103448 | 2.9 | 3.68 | 2.9 | 299170 | 3.33677036 | DE |
| 12 | 0.43 | 13.9158576052 | 3.09 | 3.68 | 2.65 | 189095 | 3.13348114 | DE |
| 26 | 0.87 | 32.8301886792 | 2.65 | 3.68 | 2.45 | 149486 | 2.97494823 | DE |
| 52 | 0.82 | 30.3703703704 | 2.7 | 3.68 | 1.7 | 118713 | 2.72373653 | DE |
| 156 | -0.48 | -12 | 4 | 4.1 | 1.7 | 93072 | 2.84390045 | DE |
| 260 | -0.48 | -12 | 4 | 4.1 | 1.7 | 93072 | 2.84390045 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718777700 | 3.5 | -0.1 | -2.78 | 3.6 | 3.6 | 3.46 | 232243 |
| 1718691300 | 3.6 | -0.02 | -0.55 | 3.62 | 3.63 | 3.58 | 247748 |
| 1718604900 | 3.62 | 0.01 | 0.28 | 3.62 | 3.68 | 3.59 | 181756 |
| 1718345700 | 3.61 | 0 | 0.00 | 3.67 | 3.67 | 3.52 | 224794 |
| 1718259300 | 3.61 | 0.02 | 0.56 | 3.62 | 3.68 | 3.6 | 269455 |
| 1718172900 | 3.59 | -0.06 | -1.64 | 3.68 | 3.68 | 3.58 | 242453 |
| 1718086500 | 3.65 | 0.12 | 3.40 | 3.56 | 3.68 | 3.56 | 219725 |
| 1717740900 | 3.53 | -0.01 | -0.28 | 3.57 | 3.58 | 3.49 | 227476 |
| 1717654500 | 3.54 | 0.2 | 5.99 | 3.36 | 3.56 | 3.36 | 968976 |
| 1717568100 | 3.34 | -0.02 | -0.60 | 3.44 | 3.45 | 3.34 | 346058 |
| 1717481700 | 3.36 | 0.18 | 5.66 | 3.2 | 3.39 | 3.2 | 297138 |
| 1717395300 | 3.18 | 0.04 | 1.27 | 3.18 | 3.22 | 3.1 | 208292 |
| 1717136100 | 3.14 | 0.04 | 1.29 | 3.12 | 3.1549999 | 3.08 | 70746 |
| 1717049700 | 3.1 | -0.05 | -1.59 | 3.15 | 3.15 | 3.09 | 219472 |
| 1716963300 | 3.15 | -0.05 | -1.56 | 3.2 | 3.24 | 3.12 | 108812 |
| 1716876900 | 3.2 | 0.1 | 3.23 | 3.12 | 3.27 | 3.12 | 256251 |
| 1716790500 | 3.1 | 0.06 | 1.97 | 3.09 | 3.15 | 3.08 | 243719 |
| 1716531300 | 3.04 | 0.02 | 0.66 | 3.02 | 3.1 | 3.02 | 659909 |
| 1716444900 | 3.02 | 0.09 | 3.07 | 2.92 | 3.0299999 | 2.91 | 642927 |
| 1716358500 | 2.93 | -0.01 | -0.34 | 2.9 | 2.94 | 2.9 | 48530 |
| 1716272100 | 2.94 | 0.02 | 0.68 | 2.92 | 3 | 2.9 | 128493 |
| 1716185700 | 2.92 | 0.07 | 2.46 | 2.85 | 2.96 | 2.85 | 220683 |
| 1715926500 | 2.85 | -0.01 | -0.35 | 2.86 | 2.9 | 2.85 | 181806 |
| 1715840100 | 2.86 | -0.03 | -1.04 | 2.9 | 2.91 | 2.85 | 39754 |
| 1715753700 | 2.89 | 0.15 | 5.47 | 2.7799999 | 2.9 | 2.7799999 | 380061 |
| 1715667300 | 2.74 | -0.01 | -0.36 | 2.77 | 2.8 | 2.74 | 44057 |
| 1715580900 | 2.75 | -0.12 | -4.18 | 2.89 | 2.89 | 2.75 | 256959 |
| 1715321700 | 2.87 | 0 | 0.00 | 2.88 | 2.94 | 2.85 | 131714 |
| 1715235300 | 2.87 | -0.03 | -1.03 | 2.87 | 2.94 | 2.86 | 88326 |
| 1715148900 | 2.9 | 0.07 | 2.47 | 2.84 | 2.92 | 2.84 | 36930 |
| 1715062500 | 2.83 | 0 | 0.00 | 2.84 | 2.96 | 2.83 | 148276 |
| 1714976100 | 2.83 | -0.05 | -1.74 | 2.88 | 2.9 | 2.81 | 96079 |
| 1714716900 | 2.88 | 0.01 | 0.35 | 2.86 | 2.91 | 2.82 | 51506 |
| 1714630500 | 2.87 | 0.02 | 0.70 | 2.81 | 2.89 | 2.775 | 75199 |
| 1714544100 | 2.85 | -0.02 | -0.70 | 2.87 | 2.88 | 2.75 | 141558 |
| 1714457700 | 2.87 | 0 | 0.00 | 2.87 | 2.9 | 2.87 | 33027 |
| 1714371300 | 2.87 | 0.04 | 1.41 | 2.9 | 2.9 | 2.82 | 31122 |
| 1714112100 | 2.83 | 0.01 | 0.35 | 2.88 | 2.88 | 2.8 | 23552 |
| 1713939300 | 2.82 | -0.09 | -3.09 | 2.86 | 2.91 | 2.81 | 230633 |
| 1713852900 | 2.91 | 0.01 | 0.34 | 2.9 | 2.91 | 2.87 | 328252 |
| 1713766500 | 2.9 | 0.1 | 3.57 | 2.84 | 2.9 | 2.82 | 92869 |
| 1713507300 | 2.8 | -0.05 | -1.75 | 2.9 | 2.9 | 2.74 | 99662 |
| 1713420900 | 2.85 | 0.01 | 0.35 | 2.85 | 2.9 | 2.84 | 85947 |
| 1713334500 | 2.84 | 0.16 | 5.97 | 2.66 | 2.85 | 2.65 | 146658 |
| 1713248100 | 2.68 | -0.15 | -5.30 | 2.84 | 2.84 | 2.665 | 196352 |
| 1713161700 | 2.83 | -0.04 | -1.39 | 2.9 | 2.9 | 2.81 | 52393 |
| 1712902500 | 2.87 | -0.07 | -2.38 | 2.93 | 2.94 | 2.81 | 136057 |
| 1712816100 | 2.94 | -0.05 | -1.67 | 3 | 3 | 2.91 | 73716 |
| 1712729700 | 2.99 | -0.1 | -3.24 | 3.05 | 3.09 | 2.92 | 149696 |
| 1712643300 | 3.09 | 0.08 | 2.66 | 2.9 | 3.175 | 2.9 | 289967 |
| 1712556900 | 3.0099999 | 0.06 | 2.03 | 2.97 | 3.0099999 | 2.93 | 194987 |
| 1712294100 | 2.95 | -0.09 | -2.96 | 3.04 | 3.04 | 2.91 | 90526 |
| 1712207700 | 3.04 | -0.01 | -0.33 | 3.12 | 3.15 | 3.0299999 | 109679 |
| 1712121300 | 3.05 | 0.06 | 2.01 | 2.95 | 3.08 | 2.95 | 64495 |
| 1712034900 | 2.99 | -0.01 | -0.33 | 3 | 3.05 | 2.94 | 88981 |
| 1711602900 | 3 | 0 | 0.00 | 3.08 | 3.08 | 2.94 | 301625 |
| 1711516500 | 3 | -0.05 | -1.64 | 3.09 | 3.09 | 2.95 | 63461 |
| 1711430100 | 3.05 | -0.04 | -1.29 | 3.11 | 3.11 | 3.0099999 | 235829 |
| 1711343700 | 3.09 | 0.01 | 0.32 | 3.09 | 3.15 | 3.06 | 141595 |
| 1711084500 | 3.08 | 0.08 | 2.67 | 3.06 | 3.1 | 3 | 72639 |
| 1710998100 | 3 | 0.03 | 1.01 | 2.99 | 3.07 | 2.97 | 226958 |
| 1710911700 | 2.97 | -0.02 | -0.67 | 3 | 3.015 | 2.95 | 98309 |
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
