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 | -0.22 | -4.41767068273 | 4.98 | 5.06 | 4.63 | 2505 | 4.99094706 | DE |
| 4 | -0.24 | -4.8 | 5 | 5.25 | 4.63 | 5195 | 5.07777802 | DE |
| 12 | 0.71 | 17.5308641975 | 4.05 | 5.25 | 4.05 | 50074 | 4.38791902 | DE |
| 26 | 0.71 | 17.5308641975 | 4.05 | 5.25 | 3.82 | 28947 | 4.32626226 | DE |
| 52 | 1.1 | 30.0546448087 | 3.66 | 5.72 | 3.66 | 20261 | 4.42745006 | DE |
| 156 | -1.88 | -28.313253012 | 6.64 | 7.67 | 2.76 | 12704 | 4.68463105 | DE |
| 260 | 2.96 | 164.444444444 | 1.8 | 7.67 | 1.4 | 11880 | 4.45888843 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721888100 | 4.63 | -0.27 | -5.51 | 4.8 | 4.8 | 4.57 | 47457 |
| 1721801700 | 4.9 | -0.1 | -2.00 | 4.91 | 4.91 | 4.9 | 1973 |
| 1721715300 | 5 | 0.01 | 0.20 | 4.98 | 5.005 | 4.98 | 6069 |
| 1721628900 | 4.99 | -0.05 | -0.99 | 4.99 | 5 | 4.93 | 307 |
| 1721369700 | 5.04 | 0.04 | 0.80 | 4.94 | 5.0599999 | 4.92 | 2175 |
| 1721283300 | 5 | -0.07 | -1.38 | 4.98 | 5 | 4.98 | 1999 |
| 1721196900 | 5.07 | 0.11 | 2.22 | 4.96 | 5.07 | 4.96 | 1122 |
| 1721110500 | 4.96 | -0.12 | -2.36 | 5.08 | 5.08 | 4.93 | 8582 |
| 1721024100 | 5.08 | -0.02 | -0.39 | 5.08 | 5.09 | 4.92 | 22551 |
| 1720764900 | 5.1 | 0 | 0.00 | 5.015 | 5.1 | 5.015 | 4780 |
| 1720678500 | 5.1 | -0.09 | -1.73 | 5.1 | 5.1 | 5.09 | 954 |
| 1720592100 | 5.19 | 0.13 | 2.57 | 5.08 | 5.19 | 5.08 | 7303 |
| 1720505700 | 5.0599999 | 0.08 | 1.61 | 4.95 | 5.0599999 | 4.95 | 13751 |
| 1720419300 | 4.98 | -0.14 | -2.73 | 5.1 | 5.1 | 4.98 | 1732 |
| 1720160100 | 5.12 | -0.03 | -0.58 | 5.12 | 5.13 | 5.09 | 3315 |
| 1720073700 | 5.15 | 0 | 0.00 | 5.16 | 5.17 | 5.12 | 3596 |
| 1719987300 | 5.15 | -0.02 | -0.39 | 5.15 | 5.16 | 5.1 | 1891 |
| 1719900900 | 5.17 | 0.07 | 1.37 | 5.1 | 5.18 | 5.07 | 4838 |
| 1719814500 | 5.1 | -0.05 | -0.97 | 4.92 | 5.1 | 4.92 | 983 |
| 1719555300 | 5.15 | 0.07 | 1.38 | 5.07 | 5.25 | 5.0599999 | 6912 |
| 1719468900 | 5.08 | 0.16 | 3.25 | 5 | 5.14 | 5 | 9070 |
| 1719382500 | 4.92 | -0.25 | -4.84 | 5.09 | 5.09 | 4.91 | 6138 |
| 1719296100 | 5.17 | 0.05 | 0.98 | 5.15 | 5.2 | 4.94 | 5027 |
| 1719209700 | 5.12 | 0.32 | 6.67 | 4.85 | 5.12 | 4.85 | 7090 |
| 1718950500 | 4.8 | 0.35 | 7.87 | 4.35 | 4.8 | 4.34 | 23357 |
| 1718864100 | 4.45 | -0.01 | -0.22 | 4.47 | 4.47 | 4.44 | 1486 |
| 1718777700 | 4.46 | 0.07 | 1.59 | 4.4 | 4.465 | 4.3099999 | 990117 |
| 1718691300 | 4.39 | -0.01 | -0.23 | 4.4 | 4.4 | 4.39 | 478 |
| 1718604900 | 4.4 | 0.1 | 2.33 | 4.3 | 4.4 | 4.3 | 3103 |
| 1718345700 | 4.3 | 0.02 | 0.58 | 4.2699999 | 4.3 | 4.2699999 | 102436 |
| 1718259300 | 4.275 | 0.03 | 0.59 | 4.32 | 4.32 | 4.24 | 659554 |
| 1718172900 | 4.25 | -0.06 | -1.39 | 4.25 | 4.35 | 4.23 | 101556 |
| 1718086500 | 4.3099999 | -0.04 | -0.92 | 4.35 | 4.37 | 4.305 | 54548 |
| 1717740900 | 4.35 | -0.03 | -0.68 | 4.4 | 4.41 | 4.35 | 281586 |
| 1717654500 | 4.38 | -0.02 | -0.45 | 4.33 | 4.43 | 4.33 | 211436 |
| 1717568100 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1717481700 | 4.4 | 0.03 | 0.69 | 4.23 | 4.4 | 4.23 | 5064 |
| 1717395300 | 4.37 | 0.14 | 3.31 | 4.4 | 4.4 | 4.36 | 1007 |
| 1717136100 | 4.23 | -0.13 | -2.98 | 4.16 | 4.23 | 4.15 | 4777 |
| 1717049700 | 4.36 | 0.01 | 0.23 | 4.24 | 4.36 | 4.24 | 1259 |
| 1716963300 | 4.35 | -0.01 | -0.23 | 4.35 | 4.35 | 4.33 | 3502 |
| 1716876900 | 4.36 | -0.09 | -2.02 | 4.45 | 4.45 | 4.3 | 13501 |
| 1716790500 | 4.45 | 0.01 | 0.23 | 4.45 | 4.5 | 4.37 | 7498 |
| 1716531300 | 4.44 | 0.07 | 1.60 | 4.45 | 4.45 | 4.44 | 1002 |
| 1716444900 | 4.37 | 0.12 | 2.70 | 4.29 | 4.38 | 4.2699999 | 13987 |
| 1716358500 | 4.255 | 0.04 | 1.07 | 4.21 | 4.29 | 4.21 | 165406 |
| 1716272100 | 4.21 | 0.01 | 0.24 | 4.21 | 4.21 | 4.21 | 739 |
| 1716185700 | 4.2 | -0.01 | -0.24 | 4.21 | 4.26 | 4.15 | 19205 |
| 1715926500 | 4.21 | -0.04 | -0.94 | 4.21 | 4.21 | 4.21 | 1210 |
| 1715840100 | 4.25 | 0.02 | 0.47 | 4.25 | 4.25 | 4.245 | 4923 |
| 1715753700 | 4.23 | -0.03 | -0.70 | 4.25 | 4.25 | 4.23 | 1834 |
| 1715667300 | 4.26 | -0.04 | -0.93 | 4.26 | 4.26 | 4.26 | 2314 |
| 1715580900 | 4.3 | 0.04 | 0.94 | 4.26 | 4.3 | 4.26 | 1084 |
| 1715321700 | 4.26 | 0.09 | 2.16 | 4.22 | 4.26 | 4.22 | 17125 |
| 1715235300 | 4.17 | -0.03 | -0.60 | 4.24 | 4.24 | 4.15 | 684 |
| 1715148900 | 4.195 | -0.03 | -0.59 | 4.2699999 | 4.2699999 | 4.09 | 2802 |
| 1715062500 | 4.22 | 0.14 | 3.43 | 4.11 | 4.2699999 | 4.11 | 29457 |
| 1714976100 | 4.08 | -0.07 | -1.69 | 4.12 | 4.22 | 4.08 | 29532 |
| 1714716900 | 4.15 | 0.01 | 0.24 | 4.16 | 4.16 | 4.11 | 19541 |
| 1714630500 | 4.14 | 0.14 | 3.50 | 4.05 | 4.14 | 4.05 | 5002 |
| 1714544100 | 4 | 0 | 0.00 | 4 | 4 | 4 | 6026 |
| 1714457700 | 4 | 0 | 0.00 | 4.01 | 4.0199999 | 3.99 | 26603 |
| 1714371300 | 4 | 0 | 0.00 | 4.05 | 4.05 | 3.99 | 16597 |
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
