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 | -0.175 | -4.4080604534 | 3.97 | 3.97 | 3.775 | 1366457 | 3.87495412 | DE |
| 4 | -0.245 | -6.06435643564 | 4.04 | 4.11 | 3.775 | 1834472 | 3.98023587 | DE |
| 12 | 0.135 | 3.68852459016 | 3.66 | 4.12 | 3.64 | 1553621 | 3.92310772 | DE |
| 26 | 0.615 | 19.3396226415 | 3.18 | 4.12 | 3.08 | 1539402 | 3.64601221 | DE |
| 52 | 0.585 | 18.2242990654 | 3.21 | 4.12 | 3.08 | 1362440 | 3.55994829 | DE |
| 156 | -0.045 | -1.171875 | 3.84 | 4.275 | 3.035 | 1213039 | 3.63275695 | DE |
| 260 | 0.615 | 19.3396226415 | 3.18 | 4.51 | 3.035 | 1261416 | 3.71622324 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752214500 | 3.795 | -0.08 | -1.94 | 3.9 | 3.9 | 3.775 | 1349360 |
| 1752128100 | 3.87 | 0.04 | 1.04 | 3.86 | 3.89 | 3.84 | 990365 |
| 1752041700 | 3.83 | -0.03 | -0.78 | 3.88 | 3.88 | 3.83 | 1348654 |
| 1751955300 | 3.86 | -0.03 | -0.77 | 3.92 | 3.92 | 3.845 | 1723853 |
| 1751868900 | 3.89 | -0.02 | -0.51 | 3.93 | 3.93 | 3.87 | 1624836 |
| 1751609700 | 3.91 | 0.01 | 0.26 | 3.92 | 3.93 | 3.895 | 848765 |
| 1751523300 | 3.9 | -0.06 | -1.52 | 3.97 | 3.97 | 3.87 | 1286178 |
| 1751436900 | 3.96 | 0.06 | 1.54 | 3.94 | 3.97 | 3.9 | 2165311 |
| 1751350500 | 3.9 | 0.04 | 1.04 | 3.86 | 3.92 | 3.84 | 1425498 |
| 1751264100 | 3.86 | 0.02 | 0.52 | 3.92 | 3.92 | 3.83 | 1751532 |
| 1751004900 | 3.84 | -0.11 | -2.78 | 3.87 | 3.92 | 3.83 | 1373588 |
| 1750918500 | 3.95 | -0.03 | -0.75 | 4.03 | 4.03 | 3.93 | 1475017 |
| 1750832100 | 3.98 | -0.04 | -1.00 | 4.01 | 4.01 | 3.97 | 1226723 |
| 1750745700 | 4.0199999 | 0.03 | 0.75 | 4.08 | 4.08 | 4.01 | 1935307 |
| 1750659300 | 3.99 | -0.05 | -1.24 | 4.07 | 4.07 | 3.96 | 1876066 |
| 1750400100 | 4.04 | -0.05 | -1.22 | 4.09 | 4.11 | 4.01 | 7529154 |
| 1750313700 | 4.09 | 0.01 | 0.25 | 4.05 | 4.11 | 4.05 | 2262520 |
| 1750227300 | 4.08 | 0.01 | 0.25 | 4.09 | 4.105 | 4.05 | 1190174 |
| 1750140900 | 4.07 | -0.01 | -0.25 | 4.08 | 4.11 | 4.05 | 1253891 |
| 1750054500 | 4.08 | 0.04 | 0.99 | 4.07 | 4.09 | 4.05 | 955772 |
| 1749795300 | 4.04 | 0 | 0.00 | 4.0599999 | 4.1 | 4.01 | 2069744 |
| 1749708900 | 4.04 | -0.05 | -1.22 | 4.04 | 4.07 | 4.04 | 1366858 |
| 1749622500 | 4.09 | 0.03 | 0.74 | 4.09 | 4.105 | 4.05 | 2689167 |
| 1749536100 | 4.0599999 | -0.01 | -0.25 | 4.08 | 4.12 | 4.04 | 1851093 |
| 1749190500 | 4.07 | 0.04 | 0.99 | 4.1 | 4.1 | 4.04 | 860757 |
| 1749104100 | 4.03 | 0 | 0.00 | 4.03 | 4.0599999 | 4.0199999 | 1465300 |
| 1749017700 | 4.03 | 0.01 | 0.25 | 4.0199999 | 4.04 | 4.005 | 1073883 |
| 1748931300 | 4.0199999 | 0.06 | 1.52 | 3.98 | 4.03 | 3.95 | 830027 |
| 1748844900 | 3.96 | 0.02 | 0.51 | 3.94 | 3.98 | 3.91 | 791827 |
| 1748585700 | 3.94 | -0.02 | -0.38 | 3.95 | 3.97 | 3.93 | 2229040 |
| 1748499300 | 3.955 | -0.06 | -1.37 | 4 | 4.025 | 3.95 | 1186782 |
| 1748412900 | 4.01 | 0.05 | 1.26 | 3.98 | 4.0199999 | 3.95 | 821680 |
| 1748326500 | 3.96 | -0.02 | -0.50 | 3.99 | 3.99 | 3.94 | 1220688 |
| 1748240100 | 3.98 | 0.03 | 0.76 | 3.94 | 3.99 | 3.94 | 724589 |
| 1747980900 | 3.95 | 0.01 | 0.25 | 3.97 | 3.98 | 3.93 | 1330090 |
| 1747894500 | 3.94 | -0.02 | -0.51 | 3.91 | 3.97 | 3.88 | 1425611 |
| 1747808100 | 3.96 | 0.06 | 1.54 | 3.93 | 3.96 | 3.89 | 1184695 |
| 1747721700 | 3.9 | 0.05 | 1.30 | 3.87 | 3.9 | 3.85 | 1500061 |
| 1747635300 | 3.85 | 0.01 | 0.26 | 3.83 | 3.88 | 3.83 | 1233507 |
| 1747376100 | 3.84 | 0.05 | 1.32 | 3.83 | 3.855 | 3.79 | 1100908 |
| 1747289700 | 3.79 | -0.04 | -1.04 | 3.75 | 3.82 | 3.73 | 1692859 |
| 1747203300 | 3.83 | -0.01 | -0.26 | 3.85 | 3.88 | 3.805 | 1772485 |
| 1747116900 | 3.84 | -0.08 | -2.04 | 3.9 | 3.9 | 3.815 | 1272888 |
| 1747040640 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1746771300 | 3.92 | 0 | 0.00 | 3.92 | 3.94 | 3.88 | 1248117 |
| 1746684900 | 3.92 | 0.09 | 2.22 | 3.85 | 3.94 | 3.84 | 1799939 |
| 1746598500 | 3.835 | -0.02 | -0.39 | 3.82 | 3.86 | 3.8 | 1635067 |
| 1746512100 | 3.85 | 0.06 | 1.58 | 3.81 | 3.86 | 3.8 | 1334683 |
| 1746425700 | 3.79 | -0.02 | -0.52 | 3.8 | 3.835 | 3.78 | 1196690 |
| 1746166500 | 3.81 | -0.01 | -0.26 | 3.8 | 3.855 | 3.76 | 1842515 |
| 1746080100 | 3.82 | 0.09 | 2.41 | 3.74 | 3.83 | 3.74 | 2347412 |
| 1745993700 | 3.73 | 0.02 | 0.54 | 3.73 | 3.76 | 3.71 | 1963012 |
| 1745907300 | 3.71 | -0.01 | -0.27 | 3.75 | 3.755 | 3.695 | 2617792 |
| 1745820900 | 3.72 | 0 | 0.00 | 3.75 | 3.78 | 3.72 | 1291755 |
| 1745475300 | 3.72 | 0.01 | 0.27 | 3.7 | 3.74 | 3.69 | 798281 |
| 1745388900 | 3.71 | 0.03 | 0.82 | 3.73 | 3.76 | 3.7 | 1132042 |
| 1745302500 | 3.68 | 0.01 | 0.27 | 3.64 | 3.69 | 3.64 | 814312 |
| 1744870500 | 3.67 | 0.01 | 0.27 | 3.66 | 3.69 | 3.64 | 962737 |
| 1744784100 | 3.66 | 0.05 | 1.39 | 3.6 | 3.68 | 3.6 | 1373106 |
| 1744697700 | 3.61 | -0.06 | -1.50 | 3.65 | 3.67 | 3.61 | 1042474 |
| 1744611300 | 3.665 | 0.04 | 0.96 | 3.65 | 3.69 | 3.63 | 1029236 |
| 1744352100 | 3.63 | -0.06 | -1.63 | 3.64 | 3.68 | 3.63 | 1460163 |
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
