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 | -2.29508196721 | 3.05 | 3.05 | 2.92 | 621725 | 2.981138 | DE |
| 4 | 0.08 | 2.75862068966 | 2.9 | 3.15 | 2.87 | 769014 | 2.98038344 | DE |
| 12 | -0.02 | -0.666666666667 | 3 | 3.18 | 2.78 | 836083 | 2.97411165 | DE |
| 26 | 0.48 | 19.2 | 2.5 | 3.2 | 2.44 | 740155 | 2.90395808 | DE |
| 52 | 0.88 | 41.9047619048 | 2.1 | 3.2 | 1.96 | 681880 | 2.66389252 | DE |
| 156 | -1.08 | -26.6009852217 | 4.06 | 4.28 | 1.64 | 587812 | 2.77661975 | DE |
| 260 | -1.27 | -29.8823529412 | 4.25 | 5.55 | 1.64 | 575390 | 3.31898524 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739337300 | 2.92 | -0.02 | -0.68 | 2.92 | 2.95 | 2.9 | 555700 |
| 1739250900 | 2.94 | -0.01 | -0.34 | 2.96 | 2.96 | 2.92 | 700355 |
| 1739164500 | 2.95 | -0.02 | -0.67 | 2.98 | 2.985 | 2.95 | 371594 |
| 1738905300 | 2.97 | -0.03 | -1.00 | 3.05 | 3.05 | 2.96 | 239050 |
| 1738818900 | 3 | -0.01 | -0.33 | 3.0299999 | 3.05 | 3 | 883868 |
| 1738732500 | 3.0099999 | -0.02 | -0.66 | 3.05 | 3.05 | 2.99 | 913759 |
| 1738646100 | 3.0299999 | 0.04 | 1.34 | 3.06 | 3.07 | 3 | 566410 |
| 1738559700 | 2.99 | -0.13 | -4.17 | 3.04 | 3.09 | 2.99 | 357929 |
| 1738300500 | 3.12 | 0.1 | 3.31 | 3.05 | 3.15 | 3.04 | 1126022 |
| 1738214100 | 3.02 | 0.03 | 1.00 | 2.98 | 3.04 | 2.955 | 757868 |
| 1738127700 | 2.99 | 0.09 | 3.10 | 2.91 | 2.99 | 2.91 | 788002 |
| 1738041300 | 2.9 | -0.05 | -1.69 | 2.93 | 2.95 | 2.88 | 787593 |
| 1737695700 | 2.95 | -0.03 | -1.01 | 2.97 | 2.99 | 2.92 | 955372 |
| 1737609300 | 2.98 | 0.07 | 2.23 | 2.91 | 2.98 | 2.89 | 1460236 |
| 1737522900 | 2.915 | -0.06 | -1.85 | 2.95 | 2.96 | 2.87 | 1034616 |
| 1737436500 | 2.97 | 0 | 0.00 | 2.95 | 2.985 | 2.95 | 768663 |
| 1737350100 | 2.97 | 0 | 0.00 | 2.96 | 2.99 | 2.94 | 663856 |
| 1737090900 | 2.97 | 0.01 | 0.34 | 2.96 | 2.97 | 2.91 | 632278 |
| 1737004500 | 2.96 | 0.02 | 0.68 | 2.97 | 2.97 | 2.91 | 902267 |
| 1736918100 | 2.94 | 0.02 | 0.68 | 2.9 | 2.94 | 2.8849999 | 701520 |
| 1736831700 | 2.92 | -0.01 | -0.34 | 2.93 | 2.93 | 2.9 | 682532 |
| 1736745300 | 2.93 | -0.03 | -1.01 | 2.95 | 2.96 | 2.89 | 407416 |
| 1736486100 | 2.96 | -0.02 | -0.67 | 2.95 | 2.98 | 2.92 | 669661 |
| 1736399700 | 2.98 | 0.01 | 0.34 | 2.99 | 2.99 | 2.93 | 1043920 |
| 1736313300 | 2.97 | 0.01 | 0.34 | 2.95 | 2.99 | 2.94 | 984374 |
| 1736226900 | 2.96 | 0.03 | 1.02 | 2.94 | 3 | 2.925 | 640529 |
| 1736140500 | 2.93 | 0.01 | 0.34 | 2.91 | 2.965 | 2.91 | 482410 |
| 1735881300 | 2.92 | 0 | 0.00 | 2.94 | 2.95 | 2.9 | 460915 |
| 1735794900 | 2.92 | 0.01 | 0.34 | 2.93 | 2.935 | 2.89 | 380313 |
| 1735617660 | 2.91 | -0.05 | -1.69 | 2.98 | 2.98 | 2.9 | 145874 |
| 1735535700 | 2.96 | 0.04 | 1.37 | 2.88 | 2.96 | 2.88 | 838764 |
| 1735276500 | 2.92 | 0.05 | 1.74 | 2.86 | 2.93 | 2.85 | 715444 |
| 1735014060 | 2.87 | -0.04 | -1.37 | 2.9 | 2.91 | 2.87 | 560768 |
| 1734930900 | 2.91 | -0.04 | -1.36 | 2.97 | 3 | 2.87 | 996870 |
| 1734671700 | 2.95 | 0.04 | 1.37 | 2.92 | 2.96 | 2.9 | 2057316 |
| 1734585300 | 2.91 | -0.06 | -2.02 | 2.92 | 2.96 | 2.9 | 1374709 |
| 1734498900 | 2.97 | 0.03 | 1.02 | 2.91 | 2.98 | 2.84 | 1301694 |
| 1734412500 | 2.94 | -0.04 | -1.34 | 2.96 | 3.0099999 | 2.92 | 942716 |
| 1734326100 | 2.98 | -0.05 | -1.49 | 3.0299999 | 3.04 | 2.97 | 487638 |
| 1734066900 | 3.025 | -0.01 | -0.17 | 3.04 | 3.06 | 2.99 | 625145 |
| 1733980500 | 3.0299999 | 0.02 | 0.83 | 3.05 | 3.14 | 3.0099999 | 4323743 |
| 1733894100 | 3.005 | 0.07 | 2.39 | 3.05 | 3.07 | 2.96 | 3758121 |
| 1733807700 | 2.935 | 0.02 | 0.86 | 2.89 | 2.98 | 2.89 | 842355 |
| 1733721300 | 2.91 | 0.02 | 0.69 | 2.93 | 2.96 | 2.9 | 256688 |
| 1733462100 | 2.89 | -0.14 | -4.62 | 2.95 | 3.0099999 | 2.88 | 279289 |
| 1733375700 | 3.0299999 | -0.03 | -0.98 | 3.06 | 3.18 | 3.02 | 2040114 |
| 1733289300 | 3.06 | 0.13 | 4.26 | 2.94 | 3.11 | 2.88 | 2130668 |
| 1733202900 | 2.935 | 0.09 | 2.98 | 2.87 | 2.94 | 2.85 | 383487 |
| 1733116500 | 2.85 | -0.04 | -1.38 | 2.89 | 2.92 | 2.82 | 128006 |
| 1732857300 | 2.89 | -0.01 | -0.34 | 2.91 | 2.92 | 2.86 | 257698 |
| 1732770900 | 2.9 | 0.07 | 2.47 | 2.82 | 2.94 | 2.7799999 | 345281 |
| 1732684500 | 2.83 | -0.07 | -2.25 | 2.88 | 2.92 | 2.79 | 275678 |
| 1732598100 | 2.895 | -0.02 | -0.52 | 2.92 | 2.93 | 2.87 | 235962 |
| 1732511700 | 2.91 | 0.01 | 0.34 | 2.93 | 2.98 | 2.9 | 418953 |
| 1732252500 | 2.9 | 0.01 | 0.35 | 2.89 | 2.97 | 2.89 | 218786 |
| 1732166100 | 2.89 | -0.07 | -2.36 | 2.92 | 2.94 | 2.85 | 367715 |
| 1732079700 | 2.96 | -0.01 | -0.34 | 3 | 3 | 2.92 | 147834 |
| 1731993300 | 2.97 | 0.01 | 0.34 | 3.04 | 3.04 | 2.97 | 252797 |
| 1731906900 | 2.96 | -0.12 | -3.90 | 3.06 | 3.06 | 2.96 | 232149 |
| 1731647700 | 3.08 | 0.07 | 2.33 | 3.015 | 3.085 | 3.015 | 366641 |
| 1731561300 | 3.0099999 | -0.01 | -0.33 | 3.07 | 3.07 | 3 | 194862 |
| 1731474900 | 3.02 | -0.1 | -3.21 | 3.115 | 3.125 | 3.0099999 | 567047 |
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
