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 | -0.16 | -3.97022332506 | 4.03 | 4.08 | 3.86 | 534873 | 3.93516716 | DE |
| 4 | 0.02 | 0.519480519481 | 3.85 | 4.09 | 3.68 | 602842 | 3.87759661 | DE |
| 12 | 0.03 | 0.78125 | 3.84 | 4.245 | 3.32 | 903824 | 3.88185206 | DE |
| 26 | -0.94 | -19.5426195426 | 4.81 | 4.94 | 3.32 | 1096809 | 4.02191089 | DE |
| 52 | 0.1 | 2.6525198939 | 3.77 | 4.94 | 3.32 | 993183 | 3.98104039 | DE |
| 156 | 1.08 | 38.7096774194 | 2.79 | 4.94 | 2.535 | 1026451 | 3.60931532 | DE |
| 260 | 1.08 | 38.7096774194 | 2.79 | 4.94 | 2.535 | 1026451 | 3.60931532 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 3.87 | -0.01 | -0.26 | 3.94 | 3.94 | 3.86 | 345264 |
| 1721888100 | 3.88 | -0.03 | -0.77 | 3.89 | 3.91 | 3.85 | 702643 |
| 1721801700 | 3.91 | -0.01 | -0.26 | 3.91 | 3.93 | 3.86 | 505535 |
| 1721715300 | 3.92 | 0.01 | 0.26 | 3.94 | 3.97 | 3.905 | 408524 |
| 1721628900 | 3.91 | -0.02 | -0.51 | 3.95 | 3.99 | 3.9 | 717984 |
| 1721369700 | 3.93 | -0.07 | -1.75 | 3.93 | 3.98 | 3.92 | 436973 |
| 1721283300 | 4 | -0.03 | -0.74 | 4.03 | 4.08 | 3.99 | 605350 |
| 1721196900 | 4.03 | 0.09 | 2.28 | 3.99 | 4.09 | 3.98 | 1176473 |
| 1721110500 | 3.94 | 0.08 | 2.07 | 3.88 | 3.97 | 3.86 | 516630 |
| 1721024100 | 3.86 | 0.01 | 0.26 | 3.88 | 3.91 | 3.8 | 600450 |
| 1720764900 | 3.85 | 0.04 | 1.05 | 3.85 | 3.86 | 3.785 | 581426 |
| 1720678500 | 3.81 | 0.07 | 1.87 | 3.81 | 3.84 | 3.79 | 296269 |
| 1720592100 | 3.74 | -0.02 | -0.53 | 3.77 | 3.775 | 3.68 | 624720 |
| 1720505700 | 3.76 | -0.01 | -0.27 | 3.8 | 3.8 | 3.73 | 416635 |
| 1720419300 | 3.77 | -0.06 | -1.57 | 3.81 | 3.83 | 3.77 | 341226 |
| 1720160100 | 3.83 | 0 | 0.00 | 3.83 | 3.87 | 3.81 | 340612 |
| 1720073700 | 3.83 | 0.05 | 1.32 | 3.86 | 3.87 | 3.805 | 580032 |
| 1719987300 | 3.78 | -0.04 | -1.05 | 3.83 | 3.87 | 3.74 | 854495 |
| 1719900900 | 3.82 | -0.03 | -0.78 | 3.88 | 3.88 | 3.78 | 545695 |
| 1719814500 | 3.85 | -0.03 | -0.77 | 3.86 | 3.92 | 3.84 | 465779 |
| 1719555300 | 3.88 | -0.02 | -0.51 | 3.92 | 3.94 | 3.84 | 1072236 |
| 1719468900 | 3.9 | 0 | 0.00 | 3.85 | 3.92 | 3.82 | 969799 |
| 1719382500 | 3.9 | -0.01 | -0.26 | 3.91 | 3.96 | 3.88 | 1146266 |
| 1719296100 | 3.91 | 0.01 | 0.26 | 3.99 | 4.01 | 3.895 | 962698 |
| 1719209700 | 3.9 | -0.13 | -3.23 | 4.0599999 | 4.08 | 3.88 | 1229767 |
| 1718950500 | 4.03 | 0.17 | 4.40 | 3.89 | 4.09 | 3.86 | 2313178 |
| 1718864100 | 3.86 | 0.53 | 15.92 | 3.53 | 3.9 | 3.5 | 4818789 |
| 1718777700 | 3.33 | -0.88 | -20.90 | 3.95 | 4.22 | 3.32 | 6423391 |
| 1718691300 | 4.21 | 0.05 | 1.20 | 4.19 | 4.22 | 4.15 | 647296 |
| 1718604900 | 4.16 | -0.02 | -0.48 | 4.18 | 4.195 | 4.12 | 459376 |
| 1718345700 | 4.18 | -0.05 | -1.18 | 4.2 | 4.21 | 4.15 | 455447 |
| 1718259300 | 4.23 | 0.02 | 0.48 | 4.24 | 4.245 | 4.21 | 415944 |
| 1718172900 | 4.21 | 0.03 | 0.72 | 4.2 | 4.23 | 4.19 | 643318 |
| 1718086500 | 4.18 | 0 | 0.00 | 4.18 | 4.2 | 4.15 | 426376 |
| 1717740900 | 4.18 | -0.02 | -0.48 | 4.23 | 4.24 | 4.17 | 374644 |
| 1717654500 | 4.2 | 0.06 | 1.45 | 4.2 | 4.21 | 4.15 | 670199 |
| 1717568100 | 4.14 | -0.01 | -0.24 | 4.14 | 4.18 | 4.1 | 621232 |
| 1717481700 | 4.15 | -0.08 | -1.89 | 4.24 | 4.24 | 4.14 | 388644 |
| 1717395300 | 4.23 | 0.12 | 2.92 | 4.16 | 4.245 | 4.16 | 597971 |
| 1717136100 | 4.11 | 0.06 | 1.48 | 4.1 | 4.16 | 4.09 | 1057133 |
| 1717049700 | 4.05 | 0.02 | 0.50 | 4.03 | 4.1 | 4.03 | 698570 |
| 1716963300 | 4.03 | -0.13 | -3.01 | 4.12 | 4.18 | 4 | 1174633 |
| 1716876900 | 4.155 | 0.04 | 0.85 | 4.13 | 4.16 | 4.11 | 498073 |
| 1716790500 | 4.12 | 0.06 | 1.48 | 4.08 | 4.14 | 4.05 | 511527 |
| 1716531300 | 4.0599999 | 0.03 | 0.74 | 4 | 4.07 | 3.96 | 547898 |
| 1716444900 | 4.03 | 0.02 | 0.50 | 3.99 | 4.05 | 3.96 | 501827 |
| 1716358500 | 4.01 | -0.01 | -0.25 | 4.04 | 4.065 | 4 | 743796 |
| 1716272100 | 4.0199999 | -0.02 | -0.50 | 4.03 | 4.0599999 | 4 | 573205 |
| 1716185700 | 4.04 | -0.03 | -0.74 | 4.08 | 4.1 | 4.03 | 399799 |
| 1715926500 | 4.07 | 0 | 0.00 | 4.0599999 | 4.1449999 | 4.0599999 | 593723 |
| 1715840100 | 4.07 | -0.03 | -0.73 | 4.15 | 4.175 | 4.07 | 911764 |
| 1715753700 | 4.1 | -0.02 | -0.49 | 4.16 | 4.16 | 4.08 | 692272 |
| 1715667300 | 4.12 | 0.05 | 1.23 | 4.07 | 4.14 | 4.03 | 827269 |
| 1715580900 | 4.07 | 0.12 | 3.04 | 3.97 | 4.15 | 3.97 | 1306030 |
| 1715321700 | 3.95 | 0.25 | 6.76 | 3.73 | 3.975 | 3.73 | 1408693 |
| 1715235300 | 3.7 | -0.09 | -2.37 | 3.79 | 3.84 | 3.68 | 1690479 |
| 1715148900 | 3.79 | -0.06 | -1.56 | 3.87 | 3.89 | 3.78 | 956306 |
| 1715062500 | 3.85 | 0 | 0.00 | 3.87 | 3.89 | 3.76 | 1129633 |
| 1714976100 | 3.85 | 0.09 | 2.39 | 3.82 | 3.855 | 3.78 | 710023 |
| 1714716900 | 3.76 | -0.03 | -0.79 | 3.79 | 3.8 | 3.74 | 921399 |
| 1714630500 | 3.79 | -0.05 | -1.30 | 3.84 | 3.88 | 3.79 | 820207 |
| 1714544100 | 3.84 | -0.16 | -4.00 | 3.94 | 3.95 | 3.75 | 1581171 |
| 1714457700 | 4 | -0.07 | -1.72 | 4.07 | 4.07 | 3.99 | 913638 |
| 1714371300 | 4.07 | 0.07 | 1.75 | 4.05 | 4.1 | 4 | 693288 |
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
