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 | 0.08 | 2.60586319218 | 3.07 | 3.16 | 3.025 | 400575 | 3.06909104 | DE |
| 4 | 0.35 | 12.5 | 2.8 | 3.16 | 2.8 | 449649 | 3.04645318 | DE |
| 12 | -0.01 | -0.316455696203 | 3.16 | 3.52 | 2.8 | 817827 | 3.15673581 | DE |
| 26 | 0.59 | 23.046875 | 2.56 | 3.52 | 2.04 | 830233 | 2.91088796 | DE |
| 52 | 1.2 | 61.5384615385 | 1.95 | 3.52 | 1.87 | 706378 | 2.63732703 | DE |
| 156 | 1.195 | 61.1253196931 | 1.955 | 3.52 | 1.58 | 913827 | 2.2128448 | DE |
| 260 | -0.83 | -20.8542713568 | 3.98 | 4.54 | 1.58 | 1372461 | 2.51873737 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736745300 | 3.09 | 0.02 | 0.65 | 3.13 | 3.13 | 3.035 | 547692 |
| 1736486100 | 3.07 | 0.01 | 0.33 | 3.07 | 3.11 | 3.05 | 275502 |
| 1736399700 | 3.06 | -0.03 | -0.97 | 3.06 | 3.1 | 3.05 | 720670 |
| 1736313300 | 3.09 | 0.01 | 0.32 | 3.05 | 3.11 | 3.05 | 298554 |
| 1736226900 | 3.08 | 0.02 | 0.65 | 3.07 | 3.1 | 3.04 | 324828 |
| 1736140500 | 3.06 | -0.04 | -1.29 | 3.07 | 3.12 | 3.025 | 383320 |
| 1735881300 | 3.1 | 0 | 0.00 | 3.13 | 3.13 | 3.08 | 211158 |
| 1735794900 | 3.1 | 0 | 0.00 | 3.1 | 3.13 | 3.085 | 159257 |
| 1735617660 | 3.1 | -0.02 | -0.64 | 3.13 | 3.14 | 3.1 | 171011 |
| 1735535700 | 3.12 | 0 | 0.16 | 3.1 | 3.13 | 3.075 | 402359 |
| 1735276500 | 3.115 | 0.04 | 1.14 | 3.08 | 3.1349999 | 3.07 | 285622 |
| 1735014060 | 3.08 | 0.03 | 0.98 | 3.05 | 3.11 | 3.04 | 394619 |
| 1734930900 | 3.05 | 0 | 0.00 | 3.06 | 3.07 | 3 | 595228 |
| 1734671700 | 3.05 | 0.02 | 0.66 | 3.04 | 3.06 | 3 | 642607 |
| 1734585300 | 3.0299999 | 0 | 0.00 | 2.99 | 3.07 | 2.98 | 717220 |
| 1734498900 | 3.0299999 | 0.03 | 1.00 | 3 | 3.05 | 2.98 | 549668 |
| 1734412500 | 3 | 0.06 | 2.04 | 2.92 | 3.0099999 | 2.92 | 678551 |
| 1734326100 | 2.94 | 0.07 | 2.44 | 2.8 | 2.94 | 2.8 | 833855 |
| 1734066900 | 2.87 | -0.01 | -0.35 | 2.88 | 2.89 | 2.85 | 1941250 |
| 1733980500 | 2.88 | -0.03 | -1.03 | 2.88 | 2.95 | 2.88 | 452988 |
| 1733894100 | 2.91 | 0.05 | 1.75 | 2.87 | 2.93 | 2.86 | 536859 |
| 1733807700 | 2.86 | -0.11 | -3.70 | 2.94 | 2.97 | 2.86 | 1007596 |
| 1733721300 | 2.97 | -0.01 | -0.34 | 2.97 | 2.98 | 2.925 | 564732 |
| 1733462100 | 2.98 | -0.08 | -2.61 | 3.04 | 3.04 | 2.975 | 394355 |
| 1733375700 | 3.06 | -0.02 | -0.65 | 3.08 | 3.08 | 3.02 | 609208 |
| 1733289300 | 3.08 | -0.05 | -1.60 | 3.13 | 3.13 | 3.02 | 688302 |
| 1733202900 | 3.13 | -0.01 | -0.32 | 3.15 | 3.18 | 3.13 | 644562 |
| 1733116500 | 3.14 | -0.03 | -0.95 | 3.21 | 3.25 | 3.14 | 762271 |
| 1732857300 | 3.17 | 0.02 | 0.63 | 3.1 | 3.18 | 3.1 | 880550 |
| 1732770900 | 3.15 | -0.06 | -1.87 | 3.24 | 3.24 | 3.15 | 733578 |
| 1732684500 | 3.21 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.16 | 636953 |
| 1732598100 | 3.21 | 0.04 | 1.26 | 3.16 | 3.2599999 | 3.13 | 521763 |
| 1732511700 | 3.17 | 0.01 | 0.32 | 3.24 | 3.29 | 3.16 | 1321874 |
| 1732252500 | 3.16 | 0.08 | 2.60 | 3.08 | 3.2 | 3.0299999 | 1943717 |
| 1732166100 | 3.08 | -0.08 | -2.53 | 3.15 | 3.16 | 3.04 | 873708 |
| 1732079700 | 3.16 | -0.07 | -2.17 | 3.2599999 | 3.2599999 | 3.14 | 445294 |
| 1731993300 | 3.23 | 0.05 | 1.57 | 3.19 | 3.3 | 3.165 | 867707 |
| 1731906900 | 3.18 | 0.03 | 0.95 | 3.14 | 3.185 | 3.1 | 972933 |
| 1731647700 | 3.15 | -0.11 | -3.37 | 3.2599999 | 3.2599999 | 3.06 | 2548373 |
| 1731561300 | 3.2599999 | -0.06 | -1.81 | 3.32 | 3.4 | 3.2599999 | 897197 |
| 1731474900 | 3.32 | -0.06 | -1.78 | 3.4 | 3.43 | 3.32 | 772923 |
| 1731388500 | 3.38 | 0.07 | 2.27 | 3.37 | 3.395 | 3.32 | 698547 |
| 1731302100 | 3.305 | -0.08 | -2.22 | 3.38 | 3.38 | 3.29 | 804210 |
| 1731042900 | 3.38 | -0.03 | -0.73 | 3.4 | 3.47 | 3.38 | 336278 |
| 1730956500 | 3.405 | -0.01 | -0.15 | 3.46 | 3.52 | 3.38 | 842932 |
| 1730870100 | 3.41 | 0.17 | 5.25 | 3.3 | 3.45 | 3.29 | 1125834 |
| 1730783700 | 3.24 | -0.01 | -0.31 | 3.24 | 3.27 | 3.2 | 638511 |
| 1730697300 | 3.25 | 0.1 | 3.17 | 3.2 | 3.38 | 3.19 | 805519 |
| 1730438100 | 3.15 | -0.16 | -4.83 | 3.3 | 3.3 | 3.14 | 652899 |
| 1730351700 | 3.31 | 0 | 0.00 | 3.2599999 | 3.33 | 3.25 | 916569 |
| 1730265300 | 3.31 | 0.02 | 0.61 | 3.2799999 | 3.31 | 3.245 | 1409860 |
| 1730178900 | 3.29 | 0.02 | 0.46 | 3.29 | 3.325 | 3.27 | 1747669 |
| 1730092500 | 3.275 | 0.04 | 1.39 | 3.23 | 3.32 | 3.23 | 1715266 |
| 1729833300 | 3.23 | 0.03 | 0.94 | 3.2 | 3.23 | 3.19 | 1111551 |
| 1729746900 | 3.2 | 0.01 | 0.31 | 3.18 | 3.23 | 3.18 | 642872 |
| 1729660500 | 3.19 | 0.03 | 0.95 | 3.19 | 3.23 | 3.145 | 2842339 |
| 1729574100 | 3.16 | 0.02 | 0.64 | 3.15 | 3.18 | 3.075 | 1092417 |
| 1729487700 | 3.14 | -0.01 | -0.32 | 3.16 | 3.18 | 3.12 | 570151 |
| 1729228500 | 3.15 | -0.07 | -2.17 | 3.22 | 3.22 | 3.15 | 878294 |
| 1729142100 | 3.22 | 0.12 | 3.87 | 3.1 | 3.2599999 | 3.1 | 2077956 |
| 1729055700 | 3.1 | -0.07 | -2.21 | 3.16 | 3.19 | 3.07 | 1144113 |
| 1728969300 | 3.17 | 0.11 | 3.59 | 3.08 | 3.2 | 3.06 | 2186211 |
| 1728882900 | 3.06 | 0.05 | 1.66 | 3 | 3.11 | 3 | 1101444 |
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
