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 | -0.3 | -7.79220779221 | 3.85 | 3.98 | 3.3 | 5231032 | 3.55497709 | DE |
| 4 | -0.74 | -17.2494172494 | 4.29 | 4.4 | 3.3 | 2504773 | 3.82926132 | DE |
| 12 | -0.51 | -12.5615763547 | 4.06 | 4.4 | 3.3 | 1912915 | 3.8821789 | DE |
| 26 | -0.15 | -4.05405405405 | 3.7 | 4.4 | 3.15 | 1882259 | 3.7876631 | DE |
| 52 | 1 | 39.2156862745 | 2.55 | 4.4 | 2.42 | 2233189 | 3.37216342 | DE |
| 156 | 2.52 | 244.660194175 | 1.03 | 4.4 | 0.825 | 1443075 | 2.68987867 | DE |
| 260 | 3.511 | 9002.56410256 | 0.039 | 4.4 | 0.026 | 1124257 | 2.13525206 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731647700 | 3.43 | -0.06 | -1.72 | 3.6 | 3.65 | 3.36 | 3748019 |
| 1731561300 | 3.49 | -0.13 | -3.46 | 3.65 | 3.66 | 3.3 | 14788322 |
| 1731474900 | 3.615 | -0.12 | -3.08 | 3.7 | 3.7 | 3.6 | 2592954 |
| 1731388500 | 3.73 | -0.2 | -5.09 | 3.79 | 3.805 | 3.65 | 3055663 |
| 1731302100 | 3.93 | 0.11 | 2.88 | 3.85 | 3.98 | 3.84 | 1970202 |
| 1731042900 | 3.82 | 0.03 | 0.79 | 3.91 | 3.91 | 3.81 | 1438117 |
| 1730956500 | 3.79 | -0.27 | -6.65 | 3.95 | 3.98 | 3.72 | 4804429 |
| 1730870100 | 4.0599999 | -0.06 | -1.46 | 4.19 | 4.2 | 4.0599999 | 917624 |
| 1730783700 | 4.12 | -0.09 | -2.14 | 4.14 | 4.14 | 4.08 | 992530 |
| 1730697300 | 4.21 | 0.05 | 1.20 | 4.25 | 4.25 | 4.1449999 | 1103920 |
| 1730438100 | 4.16 | -0.06 | -1.42 | 4.15 | 4.21 | 4.11 | 979422 |
| 1730351700 | 4.22 | 0.03 | 0.72 | 4.18 | 4.22 | 4.1449999 | 1063576 |
| 1730265300 | 4.19 | -0.02 | -0.48 | 4.2 | 4.3 | 4.15 | 2298611 |
| 1730178900 | 4.21 | -0.01 | -0.24 | 4.23 | 4.28 | 4.1849999 | 1113223 |
| 1730092500 | 4.22 | -0.05 | -1.17 | 4.28 | 4.28 | 4.18 | 1246871 |
| 1729833300 | 4.2699999 | 0.03 | 0.71 | 4.25 | 4.3099999 | 4.18 | 1298973 |
| 1729746900 | 4.24 | -0.13 | -2.97 | 4.29 | 4.35 | 4.23 | 1762349 |
| 1729660500 | 4.37 | 0.01 | 0.34 | 4.37 | 4.4 | 4.34 | 969762 |
| 1729574100 | 4.355 | -0.04 | -0.80 | 4.38 | 4.38 | 4.3099999 | 1732762 |
| 1729487700 | 4.39 | 0.19 | 4.52 | 4.29 | 4.4 | 4.28 | 2218133 |
| 1729228500 | 4.2 | -0.08 | -1.87 | 4.25 | 4.2699999 | 4.19 | 1493262 |
| 1729142100 | 4.28 | 0.11 | 2.64 | 4.23 | 4.3099999 | 4.18 | 2379380 |
| 1729055700 | 4.17 | 0.02 | 0.48 | 4.15 | 4.21 | 4.14 | 1638113 |
| 1728969300 | 4.15 | 0.12 | 2.98 | 4.03 | 4.18 | 4.0199999 | 2773607 |
| 1728882900 | 4.03 | 0.04 | 1.00 | 4 | 4.09 | 3.97 | 2091367 |
| 1728623700 | 3.99 | 0.11 | 2.84 | 3.91 | 4.025 | 3.91 | 1377016 |
| 1728537300 | 3.88 | 0.09 | 2.37 | 3.8 | 3.9 | 3.8 | 608573 |
| 1728450900 | 3.79 | 0.03 | 0.80 | 3.79 | 3.83 | 3.75 | 757678 |
| 1728364500 | 3.76 | 0.04 | 1.08 | 3.65 | 3.81 | 3.65 | 1536091 |
| 1728278100 | 3.72 | -0.1 | -2.62 | 3.79 | 3.8 | 3.7 | 711506 |
| 1728022500 | 3.82 | 0.05 | 1.33 | 3.73 | 3.82 | 3.64 | 1386645 |
| 1727936100 | 3.77 | -0.04 | -0.92 | 3.78 | 3.8 | 3.715 | 2570405 |
| 1727849700 | 3.805 | -0.04 | -0.91 | 3.84 | 3.87 | 3.8 | 743527 |
| 1727763300 | 3.84 | -0.03 | -0.78 | 3.82 | 3.86 | 3.78 | 843571 |
| 1727676900 | 3.87 | -0.12 | -3.01 | 3.92 | 3.97 | 3.81 | 2040100 |
| 1727417700 | 3.99 | 0.04 | 1.01 | 3.96 | 4 | 3.91 | 1087005 |
| 1727331300 | 3.95 | 0.07 | 1.80 | 3.92 | 3.965 | 3.9 | 1507986 |
| 1727244900 | 3.88 | 0.06 | 1.57 | 3.94 | 4 | 3.845 | 1954585 |
| 1727158500 | 3.82 | -0.11 | -2.80 | 3.91 | 3.92 | 3.82 | 1146922 |
| 1727072100 | 3.93 | 0.04 | 1.03 | 3.95 | 4 | 3.9 | 1678648 |
| 1726812900 | 3.89 | 0.05 | 1.30 | 3.85 | 3.95 | 3.84 | 5724432 |
| 1726726500 | 3.84 | -0.03 | -0.78 | 3.85 | 3.87 | 3.8 | 2587842 |
| 1726640100 | 3.87 | -0.02 | -0.51 | 3.82 | 3.92 | 3.79 | 1187227 |
| 1726553700 | 3.89 | 0.03 | 0.78 | 3.91 | 4.081 | 3.85 | 1719910 |
| 1726467300 | 3.86 | -0.23 | -5.62 | 4.11 | 4.13 | 3.8 | 2655336 |
| 1726208100 | 4.09 | 0.23 | 5.96 | 4.13 | 4.16 | 4.04 | 1994460 |
| 1726121700 | 3.86 | 0.06 | 1.58 | 3.85 | 3.89 | 3.79 | 1072422 |
| 1726035300 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1725948900 | 3.8 | 0.06 | 1.60 | 3.82 | 3.85 | 3.77 | 1057463 |
| 1725862500 | 3.74 | -0.12 | -3.11 | 3.78 | 3.82 | 3.72 | 1656767 |
| 1725603300 | 3.86 | 0.05 | 1.31 | 3.87 | 3.905 | 3.82 | 1072404 |
| 1725516900 | 3.81 | 0.03 | 0.79 | 3.78 | 3.84 | 3.75 | 1270766 |
| 1725430500 | 3.78 | -0.09 | -2.33 | 3.82 | 3.82 | 3.745 | 2495037 |
| 1725344100 | 3.87 | -0.04 | -1.02 | 3.94 | 3.97 | 3.8 | 1509809 |
| 1725257700 | 3.91 | -0.09 | -2.25 | 3.99 | 4 | 3.82 | 1095537 |
| 1724998500 | 4 | 0.09 | 2.30 | 4.0199999 | 4.0199999 | 3.915 | 2470829 |
| 1724912100 | 3.91 | -0.1 | -2.49 | 3.97 | 4 | 3.89 | 1318483 |
| 1724825700 | 4.01 | -0.01 | -0.25 | 3.99 | 4.09 | 3.99 | 1062191 |
| 1724739300 | 4.0199999 | 0.03 | 0.75 | 3.97 | 4.0199999 | 3.92 | 912063 |
| 1724652900 | 3.99 | -0.03 | -0.75 | 4.0599999 | 4.065 | 3.97 | 738773 |
| 1724393700 | 4.0199999 | -0.03 | -0.74 | 4.03 | 4.05 | 3.94 | 1066476 |
| 1724307300 | 4.05 | -0.09 | -2.17 | 4.15 | 4.16 | 4.035 | 1665175 |
| 1724220900 | 4.14 | 0.15 | 3.76 | 4 | 4.19 | 3.97 | 2803370 |
| 1724134500 | 3.99 | -0.01 | -0.25 | 3.99 | 4.07 | 3.95 | 3632017 |
| 1724048100 | 4 | 0.15 | 3.76 | 3.93 | 4.01 | 3.92 | 2831284 |
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
