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 | 0.02 | 0.657894736842 | 3.04 | 3.12 | 2.96 | 267945 | 2.99343536 | DE |
| 4 | 0.39 | 14.606741573 | 2.67 | 3.18 | 2.65 | 263996 | 2.91564749 | DE |
| 12 | 0.78 | 34.2105263158 | 2.28 | 3.18 | 2.28 | 243267 | 2.71601466 | DE |
| 26 | 0.85 | 38.4615384615 | 2.21 | 3.18 | 2.03 | 227863 | 2.52858517 | DE |
| 52 | 1.345 | 78.4256559767 | 1.715 | 3.18 | 1.65 | 161111 | 2.37140526 | DE |
| 156 | 1.35 | 78.9473684211 | 1.71 | 3.18 | 1.45 | 99585 | 2.08068432 | DE |
| 260 | 2.06 | 206 | 1 | 3.18 | 0.97 | 73170 | 1.95730778 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745475300 | 3.06 | 0.02 | 0.66 | 3.05 | 3.12 | 3.04 | 185788 |
| 1745388900 | 3.04 | 0 | 0.00 | 3.08 | 3.09 | 3.0299999 | 104453 |
| 1745302500 | 3.04 | 0.08 | 2.70 | 3 | 3.12 | 3 | 129666 |
| 1744870500 | 2.96 | -0.04 | -1.17 | 3.05 | 3.07 | 2.96 | 202648 |
| 1744784100 | 2.995 | -0.05 | -1.48 | 3.04 | 3.04 | 2.96 | 471520 |
| 1744697700 | 3.04 | 0.09 | 3.05 | 3.02 | 3.06 | 3.0099999 | 135473 |
| 1744611300 | 2.95 | 0.02 | 0.68 | 3 | 3.02 | 2.94 | 126803 |
| 1744352100 | 2.93 | -0.12 | -3.93 | 3 | 3 | 2.89 | 85909 |
| 1744265700 | 3.05 | 0.18 | 6.27 | 3 | 3.18 | 3 | 411713 |
| 1744179300 | 2.87 | 0.02 | 0.70 | 2.88 | 2.88 | 2.7799999 | 222669 |
| 1744092900 | 2.85 | -0.03 | -1.04 | 2.9 | 2.94 | 2.83 | 246327 |
| 1744006500 | 2.88 | -0.02 | -0.69 | 2.84 | 2.92 | 2.65 | 1080189 |
| 1743743700 | 2.9 | -0.06 | -1.86 | 2.9 | 2.96 | 2.87 | 182500 |
| 1743657300 | 2.955 | -0.02 | -0.51 | 3 | 3.0099999 | 2.93 | 93021 |
| 1743570900 | 2.97 | 0.1 | 3.48 | 2.89 | 3.06 | 2.85 | 514256 |
| 1743484500 | 2.87 | 0.1 | 3.61 | 2.79 | 2.89 | 2.74 | 365886 |
| 1743398100 | 2.77 | 0.04 | 1.47 | 2.7 | 2.8 | 2.66 | 511008 |
| 1743138900 | 2.73 | -0.01 | -0.36 | 2.7599999 | 2.7599999 | 2.71 | 8726 |
| 1743052500 | 2.74 | 0.04 | 1.48 | 2.7599999 | 2.7599999 | 2.69 | 28456 |
| 1742966100 | 2.7 | -0.02 | -0.74 | 2.67 | 2.75 | 2.66 | 16652 |
| 1742879700 | 2.72 | 0.01 | 0.37 | 2.72 | 2.77 | 2.7 | 35420 |
| 1742793300 | 2.71 | 0.01 | 0.37 | 2.7 | 2.71 | 2.7 | 27917 |
| 1742534100 | 2.7 | 0 | 0.00 | 2.7 | 2.72 | 2.66 | 10314 |
| 1742447700 | 2.7 | 0 | 0.00 | 2.7 | 2.72 | 2.66 | 42608 |
| 1742361300 | 2.7 | 0.04 | 1.50 | 2.7 | 2.72 | 2.65 | 29214 |
| 1742274900 | 2.66 | 0.04 | 1.53 | 2.68 | 2.69 | 2.65 | 183174 |
| 1742188500 | 2.62 | 0.03 | 1.16 | 2.56 | 2.69 | 2.55 | 133814 |
| 1741929300 | 2.59 | 0.02 | 0.78 | 2.55 | 2.615 | 2.55 | 2751 |
| 1741842900 | 2.57 | 0.01 | 0.39 | 2.56 | 2.6 | 2.5299999 | 66950 |
| 1741756500 | 2.56 | -0.02 | -0.78 | 2.65 | 2.65 | 2.54 | 6748 |
| 1741670100 | 2.58 | -0.08 | -3.01 | 2.68 | 2.68 | 2.57 | 37866 |
| 1741583700 | 2.66 | -0.04 | -1.48 | 2.71 | 2.71 | 2.64 | 20615 |
| 1741324500 | 2.7 | -0.01 | -0.37 | 2.73 | 2.73 | 2.68 | 351885 |
| 1741238100 | 2.71 | 0.02 | 0.56 | 2.68 | 2.74 | 2.67 | 703220 |
| 1741151700 | 2.695 | 0.05 | 2.08 | 2.62 | 2.695 | 2.57 | 150753 |
| 1741065300 | 2.64 | -0.06 | -2.22 | 2.7 | 2.7 | 2.6 | 64631 |
| 1740978900 | 2.7 | -0.02 | -0.55 | 2.63 | 2.7 | 2.63 | 44169 |
| 1740719700 | 2.715 | 0.05 | 1.88 | 2.65 | 2.74 | 2.64 | 151259 |
| 1740633300 | 2.665 | -0.09 | -3.09 | 2.74 | 2.74 | 2.64 | 45899 |
| 1740546900 | 2.75 | -0.05 | -1.79 | 2.8 | 2.8 | 2.69 | 108665 |
| 1740460500 | 2.8 | 0.03 | 1.08 | 2.74 | 2.8 | 2.71 | 81823 |
| 1740374100 | 2.77 | 0 | 0.00 | 2.77 | 2.79 | 2.7 | 560843 |
| 1740114900 | 2.77 | 0.04 | 1.47 | 2.75 | 2.7799999 | 2.7 | 211764 |
| 1740028500 | 2.73 | 0.18 | 6.85 | 2.62 | 2.75 | 2.6 | 766759 |
| 1739942100 | 2.555 | -0.06 | -2.11 | 2.55 | 2.57 | 2.55 | 2774 |
| 1739855700 | 2.61 | 0 | 0.00 | 2.59 | 2.62 | 2.55 | 115455 |
| 1739769300 | 2.61 | 0.05 | 1.95 | 2.6 | 2.63 | 2.54 | 186877 |
| 1739510100 | 2.56 | 0.12 | 4.92 | 2.54 | 2.61 | 2.54 | 297001 |
| 1739423700 | 2.44 | -0.03 | -1.21 | 2.48 | 2.5299999 | 2.44 | 44581 |
| 1739337300 | 2.47 | -0.03 | -1.20 | 2.55 | 2.55 | 2.44 | 82186 |
| 1739250900 | 2.5 | 0.01 | 0.40 | 2.6 | 2.6 | 2.48 | 42921 |
| 1739164500 | 2.49 | -0.05 | -1.97 | 2.6 | 2.6 | 2.48 | 1112672 |
| 1738905300 | 2.54 | -0.03 | -1.17 | 2.61 | 2.61 | 2.5099999 | 106392 |
| 1738818900 | 2.57 | 0.07 | 2.80 | 2.54 | 2.79 | 2.54 | 2117113 |
| 1738732500 | 2.5 | 0 | 0.00 | 2.5299999 | 2.5299999 | 2.5 | 766314 |
| 1738646100 | 2.5 | -0.04 | -1.38 | 2.54 | 2.54 | 2.475 | 180147 |
| 1738559700 | 2.535 | 0.04 | 1.40 | 2.5 | 2.59 | 2.48 | 261211 |
| 1738300500 | 2.5 | 0.08 | 3.31 | 2.44 | 2.5 | 2.38 | 88778 |
| 1738214100 | 2.42 | 0.06 | 2.54 | 2.38 | 2.44 | 2.38 | 47596 |
| 1738127700 | 2.36 | 0.07 | 3.06 | 2.2799999 | 2.38 | 2.2799999 | 45773 |
| 1738041300 | 2.29 | -0.1 | -4.18 | 2.4 | 2.4 | 2.29 | 7729 |
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
