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 | 0.07 | 1.96629213483 | 3.56 | 3.69 | 3.41 | 1561798 | 3.50162304 | DE |
| 4 | -0.58 | -13.7767220903 | 4.21 | 4.22 | 3.41 | 2001340 | 3.65980764 | DE |
| 12 | -0.16 | -4.22163588391 | 3.79 | 4.24 | 3.41 | 1500519 | 3.83986316 | DE |
| 26 | -0.04 | -1.08991825613 | 3.67 | 4.24 | 3.41 | 1424705 | 3.82538444 | DE |
| 52 | -1.32 | -26.6666666667 | 4.95 | 5.05 | 3.32 | 1582174 | 4.02956305 | DE |
| 156 | -0.79 | -17.8733031674 | 4.42 | 5.555 | 3.32 | 1376293 | 4.40308768 | DE |
| 260 | -1.24 | -25.4620123203 | 4.87 | 5.555 | 3.32 | 1559364 | 4.35744167 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742274900 | 3.67 | 0.02 | 0.55 | 3.69 | 3.69 | 3.645 | 1044725 |
| 1742188500 | 3.65 | 0.08 | 2.24 | 3.61 | 3.66 | 3.58 | 1132265 |
| 1741929300 | 3.57 | 0.11 | 3.18 | 3.49 | 3.6 | 3.48 | 1159011 |
| 1741842900 | 3.46 | 0.02 | 0.58 | 3.47 | 3.49 | 3.44 | 1412362 |
| 1741756500 | 3.44 | -0.06 | -1.71 | 3.47 | 3.5 | 3.41 | 3030029 |
| 1741670100 | 3.5 | -0.06 | -1.69 | 3.56 | 3.57 | 3.48 | 1075323 |
| 1741583700 | 3.56 | 0 | 0.00 | 3.59 | 3.595 | 3.54 | 1565584 |
| 1741324500 | 3.56 | -0.05 | -1.39 | 3.62 | 3.63 | 3.54 | 7076872 |
| 1741238100 | 3.61 | 0.03 | 0.98 | 3.58 | 3.63 | 3.555 | 1132206 |
| 1741151700 | 3.575 | -0.05 | -1.24 | 3.54 | 3.63 | 3.54 | 2096911 |
| 1741065300 | 3.62 | -0.02 | -0.55 | 3.63 | 3.64 | 3.57 | 1739180 |
| 1740978900 | 3.64 | 0.05 | 1.39 | 3.56 | 3.66 | 3.5 | 2106166 |
| 1740719700 | 3.59 | 0 | 0.00 | 3.58 | 3.6 | 3.54 | 2073035 |
| 1740633300 | 3.59 | 0.04 | 1.13 | 3.57 | 3.62 | 3.56 | 842608 |
| 1740546900 | 3.55 | -0.07 | -1.93 | 3.62 | 3.63 | 3.55 | 1496700 |
| 1740460500 | 3.62 | -0.23 | -5.85 | 3.75 | 3.77 | 3.605 | 1602952 |
| 1740374100 | 3.845 | -0.01 | -0.26 | 3.82 | 3.87 | 3.81 | 1780363 |
| 1740114900 | 3.855 | 0 | 0.13 | 3.88 | 3.93 | 3.84 | 1713278 |
| 1740028500 | 3.85 | -0.17 | -4.23 | 3.95 | 3.96 | 3.79 | 2784320 |
| 1739942100 | 4.0199999 | -0.1 | -2.43 | 4.12 | 4.12 | 3.99 | 2552915 |
| 1739855700 | 4.12 | -0.1 | -2.37 | 4.21 | 4.22 | 4.01 | 1654722 |
| 1739769300 | 4.22 | 0 | 0.00 | 4.19 | 4.24 | 4.15 | 923719 |
| 1739510100 | 4.22 | 0.02 | 0.48 | 4.21 | 4.23 | 4.16 | 1078120 |
| 1739423700 | 4.2 | 0.13 | 3.19 | 4.14 | 4.24 | 4.105 | 1433453 |
| 1739337300 | 4.07 | -0.04 | -0.97 | 4.12 | 4.13 | 4.05 | 1746330 |
| 1739250900 | 4.11 | 0 | 0.00 | 4.12 | 4.14 | 4.08 | 704740 |
| 1739164500 | 4.11 | -0.08 | -1.91 | 4.2 | 4.2 | 4.11 | 662064 |
| 1738905300 | 4.19 | 0.03 | 0.60 | 4.18 | 4.2 | 4.15 | 749681 |
| 1738818900 | 4.165 | 0.03 | 0.60 | 4.15 | 4.18 | 4.09 | 1012917 |
| 1738732500 | 4.14 | 0.06 | 1.47 | 4.12 | 4.1449999 | 4.11 | 728211 |
| 1738646100 | 4.08 | 0.02 | 0.49 | 4.09 | 4.11 | 4.04 | 690466 |
| 1738559700 | 4.0599999 | 0.01 | 0.25 | 4.0199999 | 4.07 | 3.97 | 1272932 |
| 1738300500 | 4.05 | 0.06 | 1.50 | 4.1 | 4.22 | 4 | 8153534 |
| 1738214100 | 3.99 | -0.03 | -0.75 | 4.01 | 4.05 | 3.99 | 1852272 |
| 1738127700 | 4.0199999 | 0.01 | 0.25 | 4.01 | 4.0599999 | 3.97 | 1895327 |
| 1738041300 | 4.01 | 0.01 | 0.25 | 4.03 | 4.045 | 3.98 | 1080040 |
| 1737695700 | 4 | 0 | 0.00 | 4.0199999 | 4.03 | 3.98 | 1051927 |
| 1737609300 | 4 | -0.04 | -0.99 | 4.04 | 4.0599999 | 3.96 | 1286220 |
| 1737522900 | 4.04 | -0.04 | -0.98 | 4.11 | 4.11 | 4.03 | 959744 |
| 1737436500 | 4.08 | 0 | 0.00 | 4.07 | 4.105 | 4.04 | 610283 |
| 1737350100 | 4.08 | 0.02 | 0.49 | 4.07 | 4.12 | 4.0599999 | 1047419 |
| 1737090900 | 4.0599999 | -0.02 | -0.49 | 4.0599999 | 4.1 | 4.03 | 807901 |
| 1737004500 | 4.08 | 0.06 | 1.49 | 4.0599999 | 4.1 | 4.035 | 1309961 |
| 1736918100 | 4.0199999 | 0.08 | 2.03 | 3.96 | 4.0599999 | 3.94 | 1548157 |
| 1736831700 | 3.94 | 0.04 | 1.03 | 3.94 | 4 | 3.91 | 1136942 |
| 1736745300 | 3.9 | -0.01 | -0.26 | 3.91 | 3.93 | 3.87 | 745737 |
| 1736486100 | 3.91 | 0.1 | 2.49 | 3.86 | 3.93 | 3.86 | 1205136 |
| 1736399700 | 3.815 | 0.07 | 1.73 | 3.81 | 3.83 | 3.77 | 899307 |
| 1736313300 | 3.75 | 0.05 | 1.35 | 3.66 | 3.78 | 3.66 | 1229845 |
| 1736226900 | 3.7 | -0.05 | -1.33 | 3.79 | 3.79 | 3.67 | 1184842 |
| 1736140500 | 3.75 | -0.03 | -0.79 | 3.77 | 3.81 | 3.71 | 1137287 |
| 1735881300 | 3.78 | -0.01 | -0.26 | 3.82 | 3.82 | 3.76 | 764417 |
| 1735794900 | 3.79 | 0.07 | 1.88 | 3.72 | 3.8 | 3.72 | 724957 |
| 1735617660 | 3.72 | -0.07 | -1.85 | 3.8 | 3.805 | 3.72 | 574877 |
| 1735535700 | 3.79 | -0.07 | -1.81 | 3.89 | 3.9 | 3.79 | 1018769 |
| 1735276500 | 3.86 | 0.03 | 0.78 | 3.83 | 3.88 | 3.83 | 554185 |
| 1735014060 | 3.83 | 0.04 | 1.06 | 3.79 | 3.83 | 3.78 | 220531 |
| 1734930900 | 3.79 | 0.07 | 1.74 | 3.72 | 3.79 | 3.72 | 475634 |
| 1734671700 | 3.725 | -0.02 | -0.40 | 3.72 | 3.76 | 3.71 | 2107278 |
| 1734585300 | 3.74 | -0.09 | -2.22 | 3.75 | 3.79 | 3.73 | 1242079 |
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
