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 | -0.01 | -0.3125 | 3.2 | 3.23 | 2 | 3346504 | 3.12029952 | DE |
| 4 | 0.19 | 6.33333333333 | 3 | 3.36 | 2 | 3733769 | 3.1564529 | DE |
| 12 | 0.6 | 23.166023166 | 2.59 | 4.21 | 1.5 | 3308604 | 2.93348929 | DE |
| 26 | 1.395 | 77.7158774373 | 1.795 | 4.21 | 1.35 | 3986577 | 2.52808963 | DE |
| 52 | 1.375 | 75.7575757576 | 1.815 | 4.41 | 1.1 | 4317925 | 2.18736978 | DE |
| 156 | 1.27 | 66.1458333333 | 1.92 | 4.51 | 1 | 4220280 | 1.97680856 | DE |
| 260 | -1.42 | -30.8026030369 | 4.61 | 6.18 | 1 | 4436226 | 2.46605868 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740374100 | 3.07 | -0.04 | -1.29 | 3.0299999 | 3.09 | 3.02 | 4421513 |
| 1740114900 | 3.11 | 0.04 | 1.47 | 3.07 | 3.2 | 2 | 5097959 |
| 1740028500 | 3.065 | -0.12 | -3.77 | 3.15 | 3.19 | 3.02 | 3922564 |
| 1739942100 | 3.185 | 0.04 | 1.43 | 3.18 | 3.23 | 3.16 | 2610942 |
| 1739855700 | 3.14 | 0 | 0.00 | 3.16 | 3.2 | 3.13 | 2303709 |
| 1739769300 | 3.14 | -0.08 | -2.48 | 3.2 | 3.21 | 3.115 | 2797344 |
| 1739510100 | 3.22 | 0.01 | 0.31 | 3.21 | 3.245 | 3.19 | 2141334 |
| 1739423700 | 3.21 | -0.01 | -0.31 | 3.25 | 3.25 | 3.17 | 3298575 |
| 1739337300 | 3.22 | -0.06 | -1.83 | 3.25 | 3.285 | 3.21 | 3734781 |
| 1739250900 | 3.2799999 | 0.02 | 0.77 | 3.3 | 3.34 | 3.24 | 5012597 |
| 1739164500 | 3.255 | -0.01 | -0.15 | 3.24 | 3.2599999 | 3.21 | 3258671 |
| 1738905300 | 3.2599999 | -0.04 | -1.21 | 3.2599999 | 3.3 | 3.23 | 3814377 |
| 1738818900 | 3.3 | 0.04 | 1.23 | 3.29 | 3.36 | 3.29 | 4518724 |
| 1738732500 | 3.2599999 | 0.06 | 1.87 | 3.23 | 3.2799999 | 3.175 | 5132957 |
| 1738646100 | 3.2 | 0.07 | 2.24 | 3.18 | 3.22 | 3.13 | 4059500 |
| 1738559700 | 3.13 | 0.07 | 2.29 | 3.0099999 | 3.14 | 3.0099999 | 4665047 |
| 1738300500 | 3.06 | 0.1 | 3.38 | 3.05 | 3.08 | 3.02 | 2510585 |
| 1738214100 | 2.96 | -0.03 | -1.00 | 2.99 | 3.0099999 | 2.94 | 3481637 |
| 1738127700 | 2.99 | 0.04 | 1.36 | 2.96 | 3.0099999 | 2.94 | 4588414 |
| 1738041300 | 2.95 | -0.07 | -2.32 | 3 | 3.05 | 2.915 | 3991885 |
| 1737695700 | 3.02 | -0.19 | -5.92 | 3.17 | 3.18 | 2.99 | 5463295 |
| 1737609300 | 3.21 | 0.11 | 3.55 | 3.12 | 3.21 | 3.12 | 5824435 |
| 1737522900 | 3.1 | 0.09 | 2.99 | 3.07 | 3.1 | 3 | 3701572 |
| 1737436500 | 3.0099999 | 0.11 | 3.79 | 2.92 | 3.0099999 | 2.9 | 3777123 |
| 1737350100 | 2.9 | -0.06 | -2.03 | 2.97 | 2.97 | 2.9 | 2648214 |
| 1737090900 | 2.96 | 0 | 0.17 | 2.97 | 2.99 | 1.6 | 5731740 |
| 1737004500 | 2.955 | 0.06 | 1.90 | 2.95 | 2.98 | 2.9049999 | 4986728 |
| 1736918100 | 2.9 | 0.09 | 3.20 | 2.89 | 2.9 | 2.85 | 2695513 |
| 1736831700 | 2.81 | 0 | 0.00 | 2.79 | 2.83 | 2.7599999 | 3098624 |
| 1736745300 | 2.81 | 0.05 | 1.81 | 2.75 | 2.81 | 2.735 | 2216654 |
| 1736486100 | 2.7599999 | -0.01 | -0.18 | 2.75 | 2.775 | 2.73 | 1464311 |
| 1736399700 | 2.765 | 0.04 | 1.65 | 2.8 | 2.85 | 2.735 | 3293320 |
| 1736313300 | 2.72 | 0.12 | 4.62 | 2.68 | 2.77 | 2.67 | 3971128 |
| 1736226900 | 2.6 | 0.03 | 1.17 | 2.57 | 2.62 | 2.56 | 1809783 |
| 1736140500 | 2.57 | -0.01 | -0.39 | 2.6 | 2.6349999 | 2.55 | 2216183 |
| 1735881300 | 2.58 | 0 | 0.00 | 2.62 | 2.65 | 2.58 | 1224158 |
| 1735794900 | 2.58 | 0.03 | 1.18 | 2.57 | 2.6 | 2.555 | 1042196 |
| 1735617660 | 2.55 | -0.07 | -2.67 | 2.54 | 2.62 | 2.46 | 1340597 |
| 1735535700 | 2.62 | -0.02 | -0.76 | 2.6 | 2.64 | 2.58 | 1615332 |
| 1735276500 | 2.64 | 0.05 | 1.93 | 2.6 | 2.6549999 | 2.59 | 1283477 |
| 1735014060 | 2.59 | -0.02 | -0.77 | 2.63 | 2.63 | 2.56 | 934347 |
| 1734930900 | 2.61 | -0.01 | -0.38 | 2.64 | 2.66 | 2.605 | 2229035 |
| 1734671700 | 2.62 | -0.05 | -1.69 | 2.64 | 4.21 | 1.5 | 8268871 |
| 1734585300 | 2.665 | -0.08 | -2.74 | 2.65 | 2.69 | 2.61 | 4449029 |
| 1734498900 | 2.74 | -0.02 | -0.72 | 2.72 | 2.7599999 | 2.66 | 3101750 |
| 1734412500 | 2.7599999 | 0.1 | 3.76 | 2.67 | 2.7799999 | 2.67 | 3341865 |
| 1734326100 | 2.66 | -0.07 | -2.56 | 2.69 | 2.7 | 2.645 | 2523543 |
| 1734066900 | 2.73 | -0.15 | -5.21 | 2.79 | 2.79 | 2.72 | 3160627 |
| 1733980500 | 2.88 | 0.04 | 1.41 | 2.94 | 2.97 | 2.86 | 3880585 |
| 1733894100 | 2.84 | 0.01 | 0.35 | 2.85 | 2.875 | 2.83 | 2699481 |
| 1733807700 | 2.83 | 0.12 | 4.43 | 2.77 | 2.855 | 2.77 | 4776434 |
| 1733721300 | 2.71 | -0.01 | -0.37 | 2.7 | 2.72 | 2.66 | 2427696 |
| 1733462100 | 2.72 | 0.02 | 0.74 | 2.72 | 2.74 | 2.68 | 3144368 |
| 1733375700 | 2.7 | 0.13 | 5.06 | 2.63 | 2.7 | 2.6 | 3607130 |
| 1733289300 | 2.57 | 0.06 | 2.39 | 2.54 | 2.57 | 2.5099999 | 1972611 |
| 1733202900 | 2.5099999 | 0.01 | 0.40 | 2.54 | 2.55 | 2.5 | 1905144 |
| 1733116500 | 2.5 | -0.07 | -2.72 | 2.59 | 2.595 | 2.49 | 2513318 |
| 1732857300 | 2.57 | -0.02 | -0.77 | 2.6 | 2.6 | 2.54 | 1716365 |
| 1732770900 | 2.59 | 0 | 0.00 | 2.55 | 2.6 | 2.55 | 1495154 |
| 1732684500 | 2.59 | 0.04 | 1.57 | 2.61 | 2.62 | 2.55 | 2544043 |
| 1732598100 | 2.55 | -0.07 | -2.67 | 2.58 | 2.61 | 2.5099999 | 3281118 |
| 1732511700 | 2.62 | -0.05 | -1.87 | 2.67 | 2.7 | 2.61 | 4045256 |
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
