We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 4.02144772118 | 3.73 | 3.815 | 3.67 | 2153260 | 3.74863418 | DE |
| 4 | 0.31 | 8.68347338936 | 3.57 | 3.815 | 3.48 | 2137065 | 3.66552198 | DE |
| 12 | 0.06 | 1.57068062827 | 3.82 | 3.91 | 3.48 | 1886744 | 3.67609778 | DE |
| 26 | 0.83 | 27.2131147541 | 3.05 | 3.99 | 3.03 | 2345761 | 3.58150346 | DE |
| 52 | 1.07 | 38.0782918149 | 2.81 | 3.99 | 2.61 | 3547393 | 3.05596811 | DE |
| 156 | 1.8 | 86.5384615385 | 2.08 | 3.99 | 1.9375 | 2865904 | 2.74348225 | DE |
| 260 | 1.8 | 86.5384615385 | 2.08 | 3.99 | 1.9375 | 2865904 | 2.74348225 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718777700 | 3.78 | 0 | 0.13 | 3.77 | 3.815 | 3.75 | 2619272 |
| 1718691300 | 3.775 | 0.09 | 2.30 | 3.74 | 3.79 | 3.7 | 2325085 |
| 1718604900 | 3.69 | -0.06 | -1.60 | 3.71 | 3.74 | 3.67 | 1494595 |
| 1718345700 | 3.75 | 0.03 | 0.81 | 3.73 | 3.79 | 3.72 | 2269536 |
| 1718259300 | 3.72 | 0.03 | 0.81 | 3.73 | 3.76 | 3.71 | 2057813 |
| 1718172900 | 3.69 | 0.06 | 1.65 | 3.62 | 3.69 | 3.61 | 4024055 |
| 1718086500 | 3.63 | -0.05 | -1.36 | 3.62 | 3.685 | 3.62 | 1779500 |
| 1717740900 | 3.68 | -0.02 | -0.54 | 3.72 | 3.73 | 3.66 | 2054674 |
| 1717654500 | 3.7 | 0.02 | 0.54 | 3.7 | 3.765 | 3.69 | 2329156 |
| 1717568100 | 3.68 | -0.03 | -0.67 | 3.7 | 3.71 | 3.67 | 1723585 |
| 1717481700 | 3.705 | 0.02 | 0.68 | 3.69 | 3.78 | 3.69 | 2576357 |
| 1717395300 | 3.68 | 0.09 | 2.51 | 3.62 | 3.69 | 3.61 | 2602599 |
| 1717136100 | 3.59 | 0.08 | 2.28 | 3.57 | 3.6 | 3.56 | 2265017 |
| 1717049700 | 3.51 | 0 | 0.14 | 3.49 | 3.53 | 3.49 | 1109262 |
| 1716963300 | 3.505 | -0.05 | -1.27 | 3.5 | 3.55 | 3.48 | 1594534 |
| 1716876900 | 3.55 | -0.07 | -1.93 | 3.61 | 3.625 | 3.55 | 1292485 |
| 1716790500 | 3.62 | 0.07 | 1.97 | 3.59 | 3.65 | 3.545 | 3127425 |
| 1716531300 | 3.55 | -0.04 | -1.11 | 3.55 | 3.56 | 3.49 | 1489738 |
| 1716444900 | 3.59 | 0 | 0.14 | 3.57 | 3.59 | 3.54 | 1869541 |
| 1716358500 | 3.585 | 0.04 | 1.27 | 3.58 | 3.61 | 3.53 | 2690623 |
| 1716272100 | 3.54 | 0.01 | 0.28 | 3.58 | 3.6 | 3.52 | 1659698 |
| 1716185700 | 3.53 | -0.01 | -0.28 | 3.54 | 3.56 | 3.52 | 1108441 |
| 1715926500 | 3.54 | -0.05 | -1.39 | 3.54 | 3.59 | 3.53 | 1274882 |
| 1715840100 | 3.59 | -0.01 | -0.14 | 3.69 | 3.69 | 3.58 | 1502092 |
| 1715753700 | 3.595 | 0.05 | 1.27 | 3.57 | 3.6 | 3.54 | 1677199 |
| 1715667300 | 3.55 | -0.05 | -1.39 | 3.62 | 3.66 | 3.55 | 1296719 |
| 1715580900 | 3.6 | -0.03 | -0.83 | 3.6 | 3.62 | 3.575 | 1406150 |
| 1715321700 | 3.63 | -0.01 | -0.27 | 3.68 | 3.68 | 3.62 | 1278755 |
| 1715235300 | 3.64 | -0.02 | -0.55 | 3.7 | 3.7 | 3.635 | 1250742 |
| 1715148900 | 3.66 | 0.02 | 0.55 | 3.69 | 3.7 | 3.64 | 1719576 |
| 1715062500 | 3.64 | 0 | 0.00 | 3.67 | 3.67 | 3.61 | 1711015 |
| 1714976100 | 3.64 | -0.01 | -0.27 | 3.66 | 3.69 | 3.63 | 1202053 |
| 1714716900 | 3.65 | 0.07 | 1.96 | 3.58 | 3.65 | 3.56 | 1241662 |
| 1714630500 | 3.58 | 0.01 | 0.28 | 3.57 | 3.61 | 3.57 | 1362608 |
| 1714544100 | 3.57 | -0.04 | -1.11 | 3.58 | 3.605 | 3.55 | 1081463 |
| 1714457700 | 3.61 | -0.07 | -1.90 | 3.65 | 3.67 | 3.61 | 1633875 |
| 1714371300 | 3.68 | 0.04 | 0.96 | 3.67 | 3.69 | 3.63 | 1360717 |
| 1714112100 | 3.645 | -0.1 | -2.54 | 3.69 | 3.71 | 3.63 | 1358895 |
| 1713939300 | 3.74 | 0.03 | 0.81 | 3.74 | 3.76 | 3.71 | 2467110 |
| 1713852900 | 3.71 | 0.02 | 0.54 | 3.65 | 3.72 | 3.65 | 1640262 |
| 1713766500 | 3.69 | 0.04 | 1.10 | 3.7 | 3.72 | 3.69 | 1753372 |
| 1713507300 | 3.65 | -0.06 | -1.62 | 3.65 | 3.69 | 3.6 | 3432769 |
| 1713420900 | 3.71 | 0.04 | 1.09 | 3.66 | 3.72 | 3.655 | 2118231 |
| 1713334500 | 3.67 | 0.01 | 0.27 | 3.63 | 3.69 | 3.63 | 1743268 |
| 1713248100 | 3.66 | -0.08 | -2.14 | 3.69 | 3.73 | 3.64 | 1918165 |
| 1713161700 | 3.74 | -0.02 | -0.53 | 3.74 | 3.77 | 3.73 | 1759436 |
| 1712902500 | 3.76 | 0.06 | 1.62 | 3.71 | 3.77 | 3.71 | 1099955 |
| 1712816100 | 3.7 | -0.02 | -0.54 | 3.65 | 3.71 | 3.65 | 1905954 |
| 1712729700 | 3.72 | -0.03 | -0.80 | 3.76 | 3.78 | 3.71 | 1103588 |
| 1712643300 | 3.75 | -0.05 | -1.19 | 3.78 | 3.79 | 3.72 | 1825050 |
| 1712556900 | 3.795 | 0.02 | 0.66 | 3.8 | 3.83 | 3.79 | 1185703 |
| 1712294100 | 3.77 | -0.03 | -0.66 | 3.75 | 3.86 | 3.75 | 2452660 |
| 1712207700 | 3.795 | -0.02 | -0.39 | 3.87 | 3.87 | 3.78 | 1773720 |
| 1712121300 | 3.81 | -0.07 | -1.80 | 3.83 | 3.84 | 3.77 | 2966829 |
| 1712034900 | 3.88 | 0.04 | 1.04 | 3.79 | 3.91 | 3.79 | 2449049 |
| 1711602900 | 3.84 | 0.05 | 1.32 | 3.82 | 3.86 | 3.785 | 2940129 |
| 1711516500 | 3.79 | 0.08 | 2.02 | 3.72 | 3.805 | 3.7 | 2267511 |
| 1711430100 | 3.715 | -0.08 | -1.98 | 3.78 | 3.79 | 3.7 | 8216831 |
| 1711343700 | 3.79 | -0.07 | -1.81 | 3.86 | 3.885 | 3.79 | 2041636 |
| 1711084500 | 3.86 | 0.07 | 1.85 | 3.79 | 3.89 | 3.78 | 3366598 |
| 1710998100 | 3.79 | -0.01 | -0.26 | 3.88 | 3.89 | 3.79 | 4651110 |
| 1710911700 | 3.8 | 0.01 | 0.26 | 3.81 | 3.85 | 3.78 | 7046553 |
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
