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 | 0.08 | 2.74914089347 | 2.91 | 3.03 | 2.84 | 4108469 | 2.91952048 | DE |
| 4 | -0.1 | -3.23624595469 | 3.09 | 3.14 | 2.82 | 2032202 | 2.92732168 | DE |
| 12 | 0.55 | 22.5409836066 | 2.44 | 3.16 | 2.27 | 1282204 | 2.8460577 | DE |
| 26 | 0.71 | 31.1403508772 | 2.28 | 3.16 | 2.2 | 1003262 | 2.70550152 | DE |
| 52 | 0.67 | 28.8793103448 | 2.32 | 3.16 | 1.85 | 961614 | 2.45736551 | DE |
| 156 | 0.19 | 6.78571428571 | 2.8 | 3.16 | 1.365 | 1044199 | 2.10569107 | DE |
| 260 | 2.12 | 243.67816092 | 0.87 | 3.25 | 0.775 | 1086113 | 2.05037853 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743138900 | 2.99 | 0.01 | 0.34 | 2.98 | 3.015 | 2.95 | 483704 |
| 1743052500 | 2.98 | -0.02 | -0.67 | 3.0299999 | 3.1 | 2.95 | 1115672 |
| 1742966100 | 3 | 0.02 | 0.67 | 2.93 | 3.0299999 | 2.91 | 1414194 |
| 1742879700 | 2.98 | 0.01 | 0.34 | 2.98 | 3.025 | 2.96 | 1546377 |
| 1742793300 | 2.97 | 0.07 | 2.41 | 2.87 | 2.98 | 2.87 | 1346476 |
| 1742534100 | 2.9 | -0.03 | -1.02 | 2.94 | 2.97 | 2.89 | 14848177 |
| 1742447700 | 2.93 | 0.1 | 3.35 | 2.91 | 2.93 | 2.84 | 1387119 |
| 1742361300 | 2.835 | -0.1 | -3.24 | 2.95 | 3.04 | 2.82 | 2417004 |
| 1742274900 | 2.93 | 0.08 | 2.81 | 2.88 | 2.98 | 2.87 | 1839769 |
| 1742188500 | 2.85 | 0.01 | 0.35 | 2.88 | 2.935 | 2.85 | 1720349 |
| 1741929300 | 2.84 | -0.04 | -1.39 | 2.88 | 2.915 | 2.83 | 1734923 |
| 1741842900 | 2.88 | -0.02 | -0.69 | 2.91 | 2.965 | 2.86 | 1145493 |
| 1741756500 | 2.9 | -0.01 | -0.34 | 2.88 | 2.94 | 2.88 | 638048 |
| 1741670100 | 2.91 | -0.15 | -4.90 | 3.07 | 3.07 | 2.89 | 1275822 |
| 1741583700 | 3.06 | 0.12 | 4.08 | 2.96 | 3.085 | 2.96 | 2563049 |
| 1741324500 | 2.94 | -0.09 | -2.97 | 3.0299999 | 3.04 | 2.94 | 738121 |
| 1741238100 | 3.0299999 | 0.06 | 2.02 | 3 | 3.04 | 2.965 | 618771 |
| 1741151700 | 2.97 | 0.01 | 0.34 | 2.87 | 2.99 | 2.87 | 817725 |
| 1741065300 | 2.96 | -0.02 | -0.50 | 3.14 | 3.14 | 2.94 | 1058108 |
| 1740978900 | 2.975 | -0.03 | -0.83 | 2.98 | 3 | 2.92 | 1074828 |
| 1740719700 | 3 | -0.07 | -2.28 | 3.09 | 3.09 | 2.98 | 1827070 |
| 1740633300 | 3.07 | 0.03 | 0.99 | 3.09 | 3.09 | 3.0299999 | 632615 |
| 1740546900 | 3.04 | 0 | 0.00 | 3.06 | 3.07 | 2.97 | 620226 |
| 1740460500 | 3.04 | 0 | 0.00 | 3.04 | 3.07 | 2.99 | 981987 |
| 1740374100 | 3.04 | -0.03 | -0.98 | 3.05 | 3.125 | 3.0299999 | 895473 |
| 1740114900 | 3.07 | 0.01 | 0.33 | 3.08 | 3.11 | 3.05 | 887736 |
| 1740028500 | 3.06 | -0.07 | -2.24 | 3.1 | 3.16 | 3.025 | 3328378 |
| 1739942100 | 3.13 | 0.08 | 2.62 | 3.05 | 3.15 | 3.0299999 | 2182216 |
| 1739855700 | 3.05 | 0.08 | 2.69 | 2.95 | 3.07 | 2.93 | 2845369 |
| 1739769300 | 2.97 | 0.07 | 2.41 | 2.93 | 2.98 | 2.875 | 1614636 |
| 1739510100 | 2.9 | -0.01 | -0.34 | 2.95 | 2.96 | 2.87 | 827700 |
| 1739423700 | 2.91 | 0.07 | 2.46 | 2.85 | 2.94 | 2.82 | 1225524 |
| 1739337300 | 2.84 | 0.21 | 7.78 | 2.65 | 2.86 | 2.65 | 2263597 |
| 1739250900 | 2.6349999 | -0.03 | -0.94 | 2.66 | 2.66 | 2.62 | 601831 |
| 1739164500 | 2.66 | 0.05 | 1.92 | 2.56 | 2.67 | 2.56 | 381165 |
| 1738905300 | 2.61 | 0 | 0.00 | 2.56 | 2.65 | 2.56 | 502956 |
| 1738818900 | 2.61 | 0.04 | 1.56 | 2.58 | 2.64 | 2.57 | 1206692 |
| 1738732500 | 2.57 | 0.02 | 0.78 | 2.54 | 2.58 | 2.525 | 487740 |
| 1738646100 | 2.55 | 0 | 0.00 | 2.46 | 2.6 | 2.46 | 1312989 |
| 1738559700 | 2.55 | -0.08 | -3.04 | 2.55 | 2.57 | 2.5099999 | 364794 |
| 1738300500 | 2.63 | 0.21 | 8.68 | 2.5 | 2.64 | 2.5 | 733293 |
| 1738214100 | 2.42 | -0.01 | -0.41 | 2.41 | 2.455 | 2.41 | 1190202 |
| 1738127700 | 2.43 | -0.03 | -1.22 | 2.45 | 2.455 | 2.395 | 593848 |
| 1738041300 | 2.46 | -0.05 | -1.99 | 2.55 | 2.55 | 2.43 | 751514 |
| 1737695700 | 2.5099999 | 0.04 | 1.62 | 2.46 | 2.52 | 2.455 | 331592 |
| 1737609300 | 2.47 | -0.07 | -2.76 | 2.5299999 | 2.5299999 | 2.43 | 586729 |
| 1737522900 | 2.54 | -0.06 | -2.31 | 2.5099999 | 2.585 | 2.5099999 | 372761 |
| 1737436500 | 2.6 | 0.02 | 0.78 | 2.6 | 2.6 | 2.525 | 678585 |
| 1737350100 | 2.58 | 0.08 | 3.20 | 2.59 | 2.6 | 2.505 | 997762 |
| 1737090900 | 2.5 | 0.07 | 2.88 | 2.39 | 2.52 | 2.39 | 740553 |
| 1737004500 | 2.43 | 0.09 | 3.85 | 2.4 | 2.44 | 2.4 | 451820 |
| 1736918100 | 2.34 | -0.03 | -1.06 | 2.3 | 2.36 | 2.3 | 357546 |
| 1736831700 | 2.365 | 0.06 | 2.38 | 2.3 | 2.38 | 2.3 | 419659 |
| 1736745300 | 2.31 | -0.12 | -4.94 | 2.44 | 2.44 | 2.3 | 422379 |
| 1736486100 | 2.43 | 0.03 | 1.25 | 2.4 | 2.44 | 2.39 | 371554 |
| 1736399700 | 2.4 | 0.02 | 0.84 | 2.365 | 2.43 | 2.36 | 445720 |
| 1736313300 | 2.38 | 0 | 0.00 | 2.4 | 2.4 | 2.33 | 562249 |
| 1736226900 | 2.38 | 0.06 | 2.59 | 2.31 | 2.39 | 2.31 | 555181 |
| 1736140500 | 2.32 | -0.05 | -2.11 | 2.44 | 2.45 | 2.32 | 1158692 |
| 1735881300 | 2.37 | -0.01 | -0.42 | 2.37 | 2.39 | 2.35 | 498267 |
| 1735794900 | 2.38 | 0.06 | 2.59 | 2.44 | 2.44 | 2.27 | 255079 |
| 1735617660 | 2.32 | -0.03 | -1.28 | 2.38 | 2.38 | 2.32 | 162556 |
| 1735535700 | 2.35 | 0 | 0.00 | 2.35 | 2.37 | 2.33 | 340284 |
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
