We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.584795321637 | 3.42 | 3.46 | 3.26 | 267004 | 3.33502207 | DE |
| 4 | 0.22 | 6.83229813665 | 3.22 | 3.97 | 3.205 | 427128 | 3.50823646 | DE |
| 12 | -0.01 | -0.289855072464 | 3.45 | 3.97 | 2.88 | 360163 | 3.30731795 | DE |
| 26 | 0.46 | 15.4362416107 | 2.98 | 3.97 | 2.67 | 677417 | 3.36457356 | DE |
| 52 | 0.51 | 17.4061433447 | 2.93 | 3.97 | 2.59 | 930046 | 3.06433666 | DE |
| 156 | -1.2 | -25.8620689655 | 4.64 | 5.8 | 2.59 | 851296 | 3.83989364 | DE |
| 260 | -4.11 | -54.4370860927 | 7.55 | 8.25 | 2.59 | 920380 | 4.83392015 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739423700 | 3.35 | 0.01 | 0.30 | 3.3 | 3.36 | 3.29 | 194252 |
| 1739337300 | 3.34 | 0.04 | 1.21 | 3.34 | 3.34 | 3.2799999 | 157503 |
| 1739250900 | 3.3 | -0.09 | -2.65 | 3.35 | 3.37 | 3.265 | 316741 |
| 1739164500 | 3.39 | 0.05 | 1.50 | 3.32 | 3.395 | 3.2599999 | 198942 |
| 1738905300 | 3.34 | 0.01 | 0.30 | 3.33 | 3.36 | 3.3 | 269525 |
| 1738818900 | 3.33 | -0.03 | -0.89 | 3.42 | 3.42 | 3.33 | 392310 |
| 1738732500 | 3.36 | 0.05 | 1.51 | 3.35 | 3.38 | 3.285 | 358996 |
| 1738646100 | 3.31 | -0.09 | -2.65 | 3.41 | 3.42 | 3.31 | 354216 |
| 1738559700 | 3.4 | -0.03 | -0.87 | 3.5 | 3.5 | 3.38 | 243700 |
| 1738300500 | 3.43 | -0.1 | -2.83 | 3.51 | 3.545 | 3.43 | 552154 |
| 1738214100 | 3.53 | -0.03 | -0.84 | 3.57 | 3.58 | 3.5 | 348257 |
| 1738127700 | 3.56 | 0.06 | 1.71 | 3.49 | 3.57 | 3.47 | 522248 |
| 1738041300 | 3.5 | -0.18 | -4.89 | 3.66 | 3.68 | 3.455 | 414275 |
| 1737695700 | 3.68 | -0.05 | -1.34 | 3.7 | 3.76 | 3.63 | 768001 |
| 1737609300 | 3.73 | -0.03 | -0.80 | 3.9 | 3.97 | 3.67 | 1290853 |
| 1737522900 | 3.76 | 0.19 | 5.32 | 3.55 | 3.78 | 3.55 | 512790 |
| 1737436500 | 3.57 | 0.04 | 1.13 | 3.53 | 3.61 | 3.5 | 290735 |
| 1737350100 | 3.53 | 0.25 | 7.62 | 3.33 | 3.54 | 3.33 | 385709 |
| 1737090900 | 3.2799999 | 0.03 | 0.92 | 3.2799999 | 3.38 | 3.24 | 337417 |
| 1737004500 | 3.25 | -0.01 | -0.15 | 3.22 | 3.31 | 3.205 | 401051 |
| 1736918100 | 3.255 | 0 | 0.15 | 3.16 | 3.32 | 3.16 | 387881 |
| 1736831700 | 3.25 | -0.05 | -1.52 | 3.29 | 3.33 | 3.22 | 367573 |
| 1736745300 | 3.3 | 0.19 | 6.11 | 3.09 | 3.3 | 3.07 | 488958 |
| 1736486100 | 3.11 | -0.01 | -0.32 | 3.15 | 3.15 | 3.095 | 313943 |
| 1736399700 | 3.12 | 0.07 | 2.30 | 3.07 | 3.145 | 3.06 | 330707 |
| 1736313300 | 3.05 | 0.04 | 1.33 | 3 | 3.065 | 3 | 264887 |
| 1736226900 | 3.0099999 | -0.02 | -0.66 | 3.02 | 3.06 | 2.99 | 222243 |
| 1736140500 | 3.0299999 | 0.05 | 1.68 | 3 | 3.035 | 2.98 | 261701 |
| 1735881300 | 2.98 | -0.02 | -0.67 | 2.98 | 3 | 2.96 | 150496 |
| 1735794900 | 3 | -0.01 | -0.33 | 3.0099999 | 3.0099999 | 2.96 | 273148 |
| 1735617660 | 3.0099999 | 0 | 0.00 | 2.99 | 3.0099999 | 2.98 | 114856 |
| 1735535700 | 3.0099999 | 0.01 | 0.33 | 3 | 3.0299999 | 2.99 | 386461 |
| 1735276500 | 3 | -0.08 | -2.60 | 3.08 | 3.08 | 2.98 | 168313 |
| 1735014060 | 3.08 | 0.01 | 0.33 | 3.0099999 | 3.08 | 3 | 133131 |
| 1734930900 | 3.07 | 0.11 | 3.72 | 3 | 3.08 | 2.975 | 300089 |
| 1734671700 | 2.96 | 0 | 0.00 | 2.95 | 2.97 | 2.94 | 211910 |
| 1734585300 | 2.96 | -0.03 | -1.00 | 2.96 | 2.97 | 2.88 | 506467 |
| 1734498900 | 2.99 | -0.02 | -0.66 | 3.02 | 3.04 | 2.99 | 257908 |
| 1734412500 | 3.0099999 | 0.01 | 0.33 | 2.91 | 3.02 | 2.9 | 231142 |
| 1734326100 | 3 | 0.02 | 0.67 | 2.97 | 3.005 | 2.91 | 621478 |
| 1734066900 | 2.98 | -0.02 | -0.67 | 2.98 | 3.005 | 2.94 | 182600 |
| 1733980500 | 3 | -0.03 | -0.99 | 3.04 | 3.06 | 2.97 | 431001 |
| 1733894100 | 3.0299999 | -0.1 | -3.19 | 3.12 | 3.12 | 3.0099999 | 338489 |
| 1733807700 | 3.13 | -0.18 | -5.44 | 3.2599999 | 3.315 | 3.12 | 298276 |
| 1733721300 | 3.31 | 0.03 | 0.91 | 3.27 | 3.33 | 3.24 | 224720 |
| 1733462100 | 3.2799999 | -0.06 | -1.80 | 3.32 | 3.35 | 3.27 | 360218 |
| 1733375700 | 3.34 | 0.08 | 2.45 | 3.17 | 3.35 | 3.17 | 309947 |
| 1733289300 | 3.2599999 | -0.01 | -0.31 | 3.25 | 3.27 | 3.17 | 264035 |
| 1733202900 | 3.27 | 0.03 | 0.93 | 3.21 | 3.285 | 3.19 | 127417 |
| 1733116500 | 3.24 | -0.02 | -0.61 | 3.21 | 3.25 | 3.2 | 125313 |
| 1732857300 | 3.2599999 | 0 | 0.00 | 3.25 | 3.265 | 3.21 | 188441 |
| 1732770900 | 3.2599999 | 0.01 | 0.31 | 3.24 | 3.34 | 3.23 | 182631 |
| 1732684500 | 3.25 | 0.03 | 0.93 | 3.21 | 3.27 | 3.2 | 290570 |
| 1732598100 | 3.22 | 0 | 0.00 | 3.2 | 3.2799999 | 3.16 | 386064 |
| 1732511700 | 3.22 | -0.26 | -7.47 | 3.46 | 3.545 | 3.22 | 919383 |
| 1732252500 | 3.48 | -0.07 | -1.97 | 3.53 | 3.54 | 3.43 | 910796 |
| 1732166100 | 3.55 | 0.12 | 3.50 | 3.45 | 3.55 | 3.45 | 520522 |
| 1732079700 | 3.43 | 0.01 | 0.29 | 3.43 | 3.5 | 3.42 | 400559 |
| 1731993300 | 3.42 | 0 | 0.00 | 3.38 | 3.45 | 3.35 | 306662 |
| 1731906900 | 3.42 | 0.04 | 1.18 | 3.33 | 3.435 | 3.29 | 262525 |
| 1731647700 | 3.38 | 0.04 | 1.20 | 3.36 | 3.39 | 3.31 | 284472 |
| 1731561300 | 3.34 | 0.04 | 1.21 | 3.3 | 3.355 | 3.29 | 326762 |
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
