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 | 0 | 3.09 | 3.12 | 3.01 | 380088 | 3.07114247 | DE |
| 4 | 0.14 | 4.74576271186 | 2.95 | 3.18 | 2.87 | 470429 | 3.00360015 | DE |
| 12 | -0.1 | -3.13479623824 | 3.19 | 3.23 | 2.87 | 454957 | 3.05634769 | DE |
| 26 | 0.11 | 3.69127516779 | 2.98 | 3.23 | 2.87 | 444742 | 3.07310145 | DE |
| 52 | 0.28 | 9.96441281139 | 2.81 | 3.23 | 2.67 | 427590 | 2.97430268 | DE |
| 156 | 0.26 | 9.18727915194 | 2.83 | 3.23 | 2.27 | 441481 | 2.82353795 | DE |
| 260 | 1.585 | 105.315614618 | 1.505 | 3.23 | 0.66 | 704676 | 2.10132867 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728623700 | 3.06 | -0.05 | -1.61 | 3.1 | 3.1 | 3.04 | 570362 |
| 1728537300 | 3.11 | 0.02 | 0.65 | 3.09 | 3.11 | 3.08 | 285948 |
| 1728450900 | 3.09 | 0.06 | 1.98 | 3.05 | 3.1 | 3.05 | 441413 |
| 1728364500 | 3.0299999 | -0.05 | -1.62 | 3.07 | 3.09 | 3.0099999 | 368371 |
| 1728278100 | 3.08 | -0.02 | -0.65 | 3.09 | 3.09 | 3.06 | 234348 |
| 1728022500 | 3.1 | 0.02 | 0.65 | 3.08 | 3.1 | 3.0299999 | 471169 |
| 1727936100 | 3.08 | 0 | 0.00 | 3.11 | 3.13 | 3.07 | 371773 |
| 1727849700 | 3.08 | -0.08 | -2.53 | 3.14 | 3.17 | 3.08 | 388526 |
| 1727763300 | 3.16 | 0.04 | 1.28 | 3.13 | 3.18 | 3.13 | 311719 |
| 1727676900 | 3.12 | 0.04 | 1.30 | 3.11 | 3.14 | 3.11 | 225835 |
| 1727417700 | 3.08 | 0.06 | 1.99 | 3.05 | 3.1 | 3.02 | 407270 |
| 1727331300 | 3.02 | -0.01 | -0.33 | 3.02 | 3.04 | 3.0099999 | 295108 |
| 1727244900 | 3.0299999 | 0.09 | 3.06 | 2.95 | 3.05 | 2.945 | 880084 |
| 1727158500 | 2.94 | 0.01 | 0.34 | 2.93 | 2.95 | 2.9049999 | 514958 |
| 1727072100 | 2.93 | -0.04 | -1.35 | 2.95 | 2.97 | 2.91 | 555005 |
| 1726812900 | 2.97 | 0.03 | 1.02 | 2.94 | 2.97 | 2.94 | 563665 |
| 1726726500 | 2.94 | 0.05 | 1.73 | 2.93 | 2.94 | 2.895 | 390607 |
| 1726640100 | 2.89 | 0.02 | 0.70 | 2.89 | 2.93 | 2.88 | 830680 |
| 1726553700 | 2.87 | -0.05 | -1.71 | 2.92 | 2.95 | 2.87 | 910467 |
| 1726467300 | 2.92 | -0.03 | -1.02 | 2.95 | 2.96 | 2.91 | 391280 |
| 1726208100 | 2.95 | 0.04 | 1.37 | 2.93 | 2.97 | 2.93 | 523535 |
| 1726121700 | 2.91 | -0.03 | -1.02 | 2.93 | 2.96 | 2.9 | 418800 |
| 1726035300 | 2.94 | 0.02 | 0.68 | 2.92 | 2.96 | 2.87 | 727648 |
| 1725948900 | 2.92 | -0.08 | -2.67 | 2.99 | 2.99 | 2.92 | 485218 |
| 1725862500 | 3 | -0.05 | -1.64 | 3.0099999 | 3.0099999 | 2.97 | 482122 |
| 1725603300 | 3.05 | -0.02 | -0.65 | 3.06 | 3.07 | 3.04 | 264245 |
| 1725516900 | 3.07 | 0.01 | 0.33 | 3.08 | 3.09 | 3.07 | 317901 |
| 1725430500 | 3.06 | -0.01 | -0.33 | 3.07 | 3.08 | 3.05 | 336054 |
| 1725344100 | 3.07 | -0.05 | -1.60 | 3.11 | 3.12 | 3.07 | 386256 |
| 1725257700 | 3.12 | -0.04 | -1.27 | 3.12 | 3.14 | 3.09 | 385787 |
| 1724998500 | 3.16 | 0.07 | 2.27 | 3.11 | 3.16 | 3.11 | 318258 |
| 1724912100 | 3.09 | 0 | 0.00 | 3.09 | 3.12 | 3.08 | 234807 |
| 1724825700 | 3.09 | 0.01 | 0.32 | 3.09 | 3.11 | 3.09 | 226106 |
| 1724739300 | 3.08 | 0.02 | 0.65 | 3.07 | 3.09 | 3.05 | 404777 |
| 1724652900 | 3.06 | 0.02 | 0.66 | 3.07 | 3.07 | 3.04 | 270124 |
| 1724393700 | 3.04 | -0.06 | -1.94 | 3.1 | 3.1 | 3.04 | 476764 |
| 1724307300 | 3.1 | -0.01 | -0.32 | 3.1 | 3.11 | 3.07 | 566845 |
| 1724220900 | 3.11 | 0.02 | 0.81 | 3.09 | 3.11 | 3.08 | 430105 |
| 1724134500 | 3.085 | -0.04 | -1.12 | 3.11 | 3.11 | 3.07 | 469833 |
| 1724048100 | 3.12 | -0.01 | -0.32 | 3.13 | 3.13 | 3.075 | 517516 |
| 1723788900 | 3.13 | 0.03 | 0.97 | 3.12 | 3.13 | 3.09 | 366778 |
| 1723702500 | 3.1 | -0.03 | -0.96 | 3.14 | 3.15 | 3.1 | 822149 |
| 1723616100 | 3.13 | 0.05 | 1.62 | 3.08 | 3.15 | 3.08 | 360638 |
| 1723529700 | 3.08 | -0.02 | -0.65 | 3.08 | 3.1 | 3.05 | 379365 |
| 1723443300 | 3.1 | 0.02 | 0.65 | 3.08 | 3.1 | 3.07 | 294269 |
| 1723184100 | 3.08 | 0.02 | 0.65 | 3.09 | 3.12 | 3.06 | 431184 |
| 1723097700 | 3.06 | 0.01 | 0.33 | 3.07 | 3.08 | 3.05 | 304997 |
| 1723011300 | 3.05 | -0.03 | -0.97 | 3.07 | 3.08 | 3.05 | 280524 |
| 1722924900 | 3.08 | 0.07 | 2.33 | 2.98 | 3.1 | 2.98 | 800507 |
| 1722838500 | 3.0099999 | -0.13 | -4.14 | 3.11 | 3.11 | 3.0099999 | 790170 |
| 1722579300 | 3.14 | -0.05 | -1.57 | 3.17 | 3.18 | 3.13 | 636647 |
| 1722492900 | 3.19 | 0.01 | 0.31 | 3.18 | 3.23 | 3.17 | 511198 |
| 1722406500 | 3.18 | 0.01 | 0.32 | 3.16 | 3.19 | 3.16 | 382905 |
| 1722320100 | 3.17 | 0 | 0.00 | 3.17 | 3.19 | 3.15 | 524109 |
| 1722233700 | 3.17 | 0.02 | 0.63 | 3.15 | 3.19 | 3.14 | 298053 |
| 1721974500 | 3.15 | 0 | 0.00 | 3.14 | 3.18 | 3.1349999 | 443777 |
| 1721888100 | 3.15 | 0.02 | 0.64 | 3.13 | 3.17 | 3.13 | 289480 |
| 1721801700 | 3.13 | -0.06 | -1.88 | 3.2 | 3.2 | 3.11 | 810316 |
| 1721715300 | 3.19 | 0.01 | 0.31 | 3.18 | 3.21 | 3.18 | 453526 |
| 1721628900 | 3.18 | 0.02 | 0.63 | 3.19 | 3.2 | 3.16 | 465520 |
| 1721369700 | 3.16 | -0.03 | -0.94 | 3.17 | 3.2 | 3.15 | 304308 |
| 1721283300 | 3.19 | 0.02 | 0.79 | 3.17 | 3.19 | 3.16 | 272269 |
| 1721196900 | 3.165 | 0 | 0.16 | 3.17 | 3.19 | 3.16 | 193269 |
| 1721110500 | 3.16 | 0.02 | 0.64 | 3.16 | 3.2 | 3.15 | 515820 |
| 1721024100 | 3.14 | 0 | 0.00 | 3.15 | 3.16 | 3.13 | 288890 |
| 1720764900 | 3.14 | 0.01 | 0.32 | 3.16 | 3.16 | 3.11 | 364075 |
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
