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 | -0.145 | -3.79581151832 | 3.82 | 3.89 | 3.555 | 129400 | 3.64740872 | DE |
| 4 | -0.235 | -6.01023017903 | 3.91 | 4 | 3.48 | 154436 | 3.73710055 | DE |
| 12 | -0.335 | -8.35411471322 | 4.01 | 4.6 | 2.72 | 360459 | 3.86184238 | DE |
| 26 | 0.405 | 12.3853211009 | 3.27 | 4.6 | 2.72 | 285652 | 3.83990309 | DE |
| 52 | -0.545 | -12.9146919431 | 4.22 | 4.6 | 2.71 | 368924 | 3.7215869 | DE |
| 156 | -3.185 | -46.4285714286 | 6.86 | 7.18 | 2.71 | 304423 | 4.41823523 | DE |
| 260 | -3.625 | -49.6575342466 | 7.3 | 9.43 | 2.71 | 318412 | 5.41130788 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 3.675 | 0.04 | 1.24 | 3.63 | 3.705 | 3.61 | 79281 |
| 1732166100 | 3.63 | 0.04 | 1.11 | 3.61 | 3.66 | 3.58 | 266345 |
| 1732079700 | 3.59 | -0.01 | -0.28 | 3.6 | 3.685 | 3.58 | 159951 |
| 1731993300 | 3.6 | -0.03 | -0.83 | 3.66 | 3.66 | 3.555 | 96521 |
| 1731906900 | 3.63 | -0.05 | -1.36 | 3.62 | 3.68 | 3.61 | 66458 |
| 1731647700 | 3.68 | -0.02 | -0.54 | 3.71 | 3.71 | 3.62 | 106384 |
| 1731561300 | 3.7 | -0.15 | -3.90 | 3.82 | 3.89 | 3.7 | 217684 |
| 1731474900 | 3.85 | 0 | 0.00 | 3.85 | 4 | 3.83 | 248547 |
| 1731388500 | 3.85 | 0.1 | 2.67 | 3.79 | 3.87 | 3.74 | 271216 |
| 1731302100 | 3.75 | -0.03 | -0.79 | 3.76 | 3.8 | 3.71 | 198837 |
| 1731042900 | 3.78 | 0.11 | 3.00 | 3.68 | 3.78 | 3.615 | 236275 |
| 1730956500 | 3.67 | 0.02 | 0.55 | 3.64 | 3.7 | 3.62 | 107072 |
| 1730870100 | 3.65 | 0.17 | 4.89 | 3.51 | 3.67 | 3.51 | 138509 |
| 1730783700 | 3.48 | -0.09 | -2.52 | 3.56 | 3.56 | 3.48 | 82695 |
| 1730697300 | 3.57 | -0.03 | -0.83 | 3.61 | 3.61 | 3.55 | 89180 |
| 1730438100 | 3.6 | -0.01 | -0.28 | 3.58 | 3.6 | 3.53 | 106699 |
| 1730351700 | 3.61 | -0.1 | -2.70 | 3.73 | 3.73 | 3.59 | 170116 |
| 1730265300 | 3.71 | -0.07 | -1.85 | 3.82 | 3.82 | 3.67 | 140713 |
| 1730178900 | 3.78 | -0.17 | -4.30 | 3.95 | 3.96 | 3.77 | 328594 |
| 1730092500 | 3.95 | 0.01 | 0.25 | 3.94 | 3.95 | 3.89 | 97339 |
| 1729833300 | 3.94 | -0.02 | -0.38 | 3.98 | 4 | 3.91 | 128266 |
| 1729746900 | 3.955 | 0.06 | 1.41 | 3.91 | 3.995 | 3.895 | 97655 |
| 1729660500 | 3.9 | -0.02 | -0.51 | 3.82 | 3.93 | 3.82 | 166616 |
| 1729574100 | 3.92 | -0.05 | -1.26 | 3.97 | 3.98 | 3.87 | 125124 |
| 1729487700 | 3.97 | -0.1 | -2.46 | 4.07 | 4.1 | 3.87 | 300741 |
| 1729228500 | 4.07 | -0.01 | -0.25 | 4.05 | 4.08 | 3.97 | 1690025 |
| 1729142100 | 4.08 | 0.08 | 2.00 | 4.01 | 4.19 | 4.01 | 205005 |
| 1729055700 | 4 | 0.12 | 3.09 | 3.85 | 4.03 | 3.85 | 876100 |
| 1728969300 | 3.88 | 0.02 | 0.52 | 3.8 | 3.935 | 3.8 | 430097 |
| 1728882900 | 3.86 | -0.01 | -0.26 | 3.85 | 3.88 | 3.82 | 2660203 |
| 1728623700 | 3.87 | 0.02 | 0.65 | 3.85 | 3.875 | 3.81 | 140616 |
| 1728537300 | 3.845 | 0.04 | 0.92 | 3.83 | 3.89 | 3.82 | 139652 |
| 1728450900 | 3.81 | 0.02 | 0.53 | 3.82 | 3.92 | 3.78 | 278039 |
| 1728364500 | 3.79 | 0.14 | 3.84 | 3.7 | 3.83 | 3.7 | 765918 |
| 1728278100 | 3.65 | 0.13 | 3.69 | 3.53 | 3.67 | 3.5 | 239463 |
| 1728022500 | 3.52 | 0.03 | 0.86 | 3.5 | 3.555 | 3.42 | 383569 |
| 1727936100 | 3.49 | -0.13 | -3.59 | 3.64 | 3.64 | 3.49 | 441402 |
| 1727849700 | 3.62 | -0.01 | -0.28 | 3.63 | 3.69 | 3.61 | 258136 |
| 1727763300 | 3.63 | -0.06 | -1.63 | 3.68 | 3.73 | 3.63 | 258644 |
| 1727676900 | 3.69 | 0.02 | 0.54 | 3.68 | 3.74 | 3.65 | 264614 |
| 1727417700 | 3.67 | 0 | 0.00 | 3.66 | 3.73 | 3.63 | 237484 |
| 1727331300 | 3.67 | 0.08 | 2.23 | 3.56 | 3.77 | 3.54 | 554060 |
| 1727244900 | 3.59 | -0.01 | -0.28 | 3.65 | 3.665 | 3.56 | 557959 |
| 1727158500 | 3.6 | -0.1 | -2.70 | 3.65 | 3.68 | 3.53 | 1970612 |
| 1727072100 | 3.7 | -0.82 | -18.14 | 3.85 | 3.85 | 2.72 | 1743288 |
| 1726812900 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1726726500 | 4.5199999 | -0.07 | -1.53 | 4.54 | 4.58 | 4.42 | 366415 |
| 1726640100 | 4.59 | 0.4 | 9.55 | 4.25 | 4.6 | 4.24 | 1127437 |
| 1726553700 | 4.19 | -0.04 | -0.95 | 4.21 | 4.245 | 4.14 | 176000 |
| 1726467300 | 4.23 | 0.01 | 0.24 | 4.25 | 4.25 | 4.16 | 95546 |
| 1726208100 | 4.22 | 0.05 | 1.20 | 4.21 | 4.26 | 4.18 | 86468 |
| 1726121700 | 4.17 | 0.1 | 2.46 | 4.1 | 4.22 | 4.1 | 70600 |
| 1726035300 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1725948900 | 4.07 | -0.02 | -0.49 | 4.08 | 4.1 | 3.99 | 134266 |
| 1725862500 | 4.09 | 0 | 0.00 | 4.13 | 4.13 | 4.07 | 45268 |
| 1725603300 | 4.09 | -0.05 | -1.09 | 4.17 | 4.17 | 4.0199999 | 146049 |
| 1725516900 | 4.135 | -0.03 | -0.60 | 4.19 | 4.22 | 4.12 | 129920 |
| 1725430500 | 4.16 | -0.02 | -0.48 | 4.16 | 4.25 | 4.08 | 165672 |
| 1725344100 | 4.18 | -0.02 | -0.48 | 4.2 | 4.21 | 4.09 | 93183 |
| 1725257700 | 4.2 | 0.12 | 2.94 | 4.08 | 4.21 | 4.08 | 135518 |
| 1724998500 | 4.08 | 0.05 | 1.24 | 4.0599999 | 4.14 | 4.04 | 97011 |
| 1724912100 | 4.03 | 0.05 | 1.26 | 4.01 | 4.05 | 3.95 | 261206 |
| 1724825700 | 3.98 | -0.09 | -2.21 | 4.03 | 4.0599999 | 3.98 | 54463 |
| 1724739300 | 4.07 | 0.11 | 2.78 | 3.99 | 4.08 | 3.98 | 317359 |
| 1724652900 | 3.96 | -0.04 | -1.00 | 3.97 | 4.01 | 3.915 | 150976 |
| 1724393700 | 4 | -0.1 | -2.32 | 4.1 | 4.1 | 3.98 | 249315 |
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
