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 | 0.17 | 4 | 4.25 | 4.48 | 4.25 | 73359 | 4.42046734 | DE |
| 4 | 0.12 | 2.79069767442 | 4.3 | 4.48 | 4.01 | 56031 | 4.27667193 | DE |
| 12 | 0.17 | 4 | 4.25 | 4.48 | 3.95 | 55209 | 4.21957385 | DE |
| 26 | 0.39 | 9.67741935484 | 4.03 | 4.55 | 3.57 | 52826 | 4.14682608 | DE |
| 52 | -0.53 | -10.7070707071 | 4.95 | 5.2 | 3.57 | 45762 | 4.34810281 | DE |
| 156 | -2.025 | -31.4197051978 | 6.445 | 7.19 | 3.57 | 31850 | 5.15448031 | DE |
| 260 | -1.23 | -21.7699115044 | 5.65 | 7.2 | 3.3 | 28067 | 5.35775463 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732511700 | 4.42 | -0.04 | -0.90 | 4.4 | 4.51 | 4.39 | 114718 |
| 1732252500 | 4.46 | 0.03 | 0.68 | 4.45 | 4.48 | 4.405 | 49752 |
| 1732166100 | 4.43 | -0.05 | -1.12 | 4.46 | 4.46 | 4.36 | 92135 |
| 1732079700 | 4.48 | 0.07 | 1.59 | 4.34 | 4.48 | 4.3099999 | 55122 |
| 1731993300 | 4.41 | 0.06 | 1.38 | 4.37 | 4.42 | 4.3 | 97296 |
| 1731906900 | 4.35 | 0.06 | 1.40 | 4.25 | 4.37 | 4.25 | 72491 |
| 1731647700 | 4.29 | 0.1 | 2.39 | 4.16 | 4.3 | 4.16 | 106693 |
| 1731561300 | 4.19 | 0.17 | 4.23 | 4.01 | 4.19 | 4.01 | 65225 |
| 1731474900 | 4.0199999 | -0.05 | -1.23 | 4.07 | 4.1 | 4.0199999 | 15561 |
| 1731388500 | 4.07 | -0.05 | -1.21 | 4.12 | 4.16 | 4.07 | 20185 |
| 1731302100 | 4.12 | -0.1 | -2.37 | 4.22 | 4.22 | 4.12 | 33268 |
| 1731042900 | 4.22 | 0.05 | 1.20 | 4.18 | 4.22 | 4.15 | 32298 |
| 1730956500 | 4.17 | -0.03 | -0.71 | 4.22 | 4.22 | 4.12 | 17184 |
| 1730870100 | 4.2 | 0.07 | 1.69 | 4.14 | 4.22 | 4.11 | 27022 |
| 1730783700 | 4.13 | -0.06 | -1.43 | 4.2 | 4.22 | 4.13 | 25297 |
| 1730697300 | 4.19 | 0.01 | 0.24 | 4.18 | 4.19 | 4.14 | 21171 |
| 1730438100 | 4.18 | -0.02 | -0.48 | 4.2 | 4.2 | 4.13 | 13048 |
| 1730351700 | 4.2 | -0.02 | -0.36 | 4.34 | 4.34 | 4.16 | 9672 |
| 1730265300 | 4.215 | 0.04 | 1.08 | 4.2 | 4.25 | 4.17 | 314113 |
| 1730178900 | 4.17 | -0.13 | -3.02 | 4.25 | 4.3 | 4.17 | 28597 |
| 1730092500 | 4.3 | -0.01 | -0.23 | 4.3 | 4.3099999 | 4.23 | 24496 |
| 1729833300 | 4.3099999 | 0.07 | 1.65 | 4.23 | 4.3099999 | 4.23 | 79403 |
| 1729746900 | 4.24 | 0.09 | 2.17 | 4.16 | 4.25 | 4.12 | 117219 |
| 1729660500 | 4.15 | -0.01 | -0.24 | 4.16 | 4.18 | 4.11 | 27978 |
| 1729574100 | 4.16 | -0.02 | -0.48 | 4.15 | 4.18 | 4.13 | 3653 |
| 1729487700 | 4.18 | 0.07 | 1.70 | 4.12 | 4.1849999 | 4.1 | 60676 |
| 1729228500 | 4.11 | -0.07 | -1.67 | 4.12 | 4.15 | 4.03 | 30972 |
| 1729142100 | 4.18 | 0.08 | 1.95 | 4.1 | 4.18 | 4.04 | 115196 |
| 1729055700 | 4.1 | 0.04 | 0.99 | 4.09 | 4.1 | 4.04 | 69482 |
| 1728969300 | 4.0599999 | 0.04 | 1.00 | 4.03 | 4.08 | 4.01 | 64573 |
| 1728882900 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.17 | 4 | 66501 |
| 1728623700 | 4.0199999 | 0.02 | 0.50 | 4 | 4.03 | 3.95 | 41424 |
| 1728537300 | 4 | 0.04 | 1.01 | 4 | 4.0199999 | 3.96 | 42948 |
| 1728450900 | 3.96 | 0 | 0.00 | 3.99 | 4 | 3.96 | 28977 |
| 1728364500 | 3.96 | 0.01 | 0.25 | 4 | 4 | 3.96 | 35467 |
| 1728278100 | 3.95 | -0.01 | -0.25 | 3.98 | 4.03 | 3.95 | 24473 |
| 1728022500 | 3.96 | -0.04 | -1.00 | 4.0599999 | 4.0599999 | 3.96 | 22049 |
| 1727936100 | 4 | -0.04 | -0.99 | 4.05 | 4.05 | 3.98 | 16356 |
| 1727849700 | 4.04 | 0.05 | 1.25 | 4.05 | 4.09 | 3.98 | 28350 |
| 1727763300 | 3.99 | -0.08 | -1.97 | 4.155 | 4.155 | 3.98 | 60079 |
| 1727676900 | 4.07 | 0 | 0.00 | 4.14 | 4.14 | 4.04 | 51072 |
| 1727417700 | 4.07 | -0.05 | -1.21 | 4.12 | 4.15 | 4.05 | 23718 |
| 1727331300 | 4.12 | 0.09 | 2.23 | 4.09 | 4.14 | 4.07 | 55852 |
| 1727244900 | 4.03 | -0.18 | -4.28 | 4.21 | 4.21 | 4.0199999 | 105803 |
| 1727158500 | 4.21 | -0.05 | -1.17 | 4.28 | 4.28 | 4.18 | 92421 |
| 1727072100 | 4.26 | -0.05 | -1.16 | 4.34 | 4.34 | 4.245 | 32871 |
| 1726812900 | 4.3099999 | -0.05 | -1.15 | 4.36 | 4.36 | 4.26 | 74213 |
| 1726726500 | 4.36 | 0.02 | 0.46 | 4.18 | 4.36 | 4.18 | 47680 |
| 1726640100 | 4.34 | -0.05 | -1.14 | 4.35 | 4.43 | 4.34 | 37813 |
| 1726553700 | 4.39 | 0.07 | 1.62 | 4.33 | 4.39 | 4.29 | 77253 |
| 1726467300 | 4.32 | 0.01 | 0.23 | 4.3 | 4.34 | 4.2699999 | 19585 |
| 1726208100 | 4.3099999 | 0.05 | 1.17 | 4.29 | 4.34 | 4.29 | 28123 |
| 1726121700 | 4.26 | 0.01 | 0.35 | 4.26 | 4.29 | 4.23 | 24724 |
| 1726035300 | 4.245 | -0.05 | -1.05 | 4.29 | 4.29 | 4.22 | 29584 |
| 1725948900 | 4.29 | 0.01 | 0.23 | 4.29 | 4.36 | 4.25 | 46042 |
| 1725862500 | 4.28 | 0 | 0.00 | 4.28 | 4.29 | 4.2 | 37005 |
| 1725603300 | 4.28 | 0.06 | 1.42 | 4.2699999 | 4.35 | 4.23 | 139231 |
| 1725516900 | 4.22 | -0.04 | -0.94 | 4.25 | 4.29 | 4.18 | 38361 |
| 1725430500 | 4.26 | -0.12 | -2.74 | 4.37 | 4.38 | 4.23 | 41710 |
| 1725344100 | 4.38 | 0.1 | 2.34 | 4.28 | 4.4 | 4.2699999 | 104521 |
| 1725257700 | 4.28 | 0.03 | 0.71 | 4.25 | 4.3099999 | 4.25 | 122907 |
| 1724998500 | 4.25 | 0.01 | 0.24 | 4.24 | 4.25 | 4.23 | 57942 |
| 1724912100 | 4.24 | -0.01 | -0.24 | 4.25 | 4.25 | 4.2 | 87616 |
| 1724825700 | 4.25 | -0.04 | -0.93 | 4.2699999 | 4.3 | 4.23 | 122303 |
| 1724739300 | 4.29 | 0.02 | 0.47 | 4.26 | 4.35 | 4.21 | 208724 |
| 1724652900 | 4.2699999 | -0.05 | -1.16 | 4.32 | 4.35 | 4.2 | 201441 |
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
