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 | -0.15 | -4.77707006369 | 3.14 | 3.32 | 2.935 | 33232831 | 3.10238263 | DE |
| 4 | 0.28 | 10.332103321 | 2.71 | 3.32 | 2.64 | 38065841 | 2.94791401 | DE |
| 12 | 0.04 | 1.35593220339 | 2.95 | 3.32 | 2.57 | 17002698 | 2.90790792 | DE |
| 26 | 1.74 | 139.2 | 1.25 | 3.32 | 1.235 | 12344613 | 2.54506826 | DE |
| 52 | 1.88 | 169.369369369 | 1.11 | 3.32 | 1.075 | 9637991 | 2.07816045 | DE |
| 156 | 2.52 | 536.170212766 | 0.47 | 3.32 | 0.455 | 4990937 | 1.61002823 | DE |
| 260 | 2.4 | 406.779661017 | 0.59 | 3.32 | 0.425 | 3627761 | 1.43081572 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740114900 | 3 | -0.04 | -1.32 | 3.0299999 | 3.04 | 2.97 | 30674119 |
| 1740028500 | 3.04 | 0 | 0.00 | 3.02 | 3.075 | 2.99 | 29228950 |
| 1739942100 | 3.04 | -0.06 | -1.94 | 3.05 | 3.07 | 2.96 | 34226132 |
| 1739855700 | 3.1 | -0.18 | -5.49 | 3.27 | 3.2799999 | 3.07 | 31642595 |
| 1739769300 | 3.2799999 | 0.17 | 5.64 | 3.14 | 3.32 | 3.12 | 40392358 |
| 1739510100 | 3.105 | 0.22 | 7.44 | 2.96 | 3.14 | 2.95 | 82159121 |
| 1739423700 | 2.89 | 0.11 | 3.96 | 2.75 | 3.015 | 2.74 | 171489085 |
| 1739337300 | 2.7799999 | -0.03 | -1.07 | 2.75 | 2.8 | 2.72 | 93883668 |
| 1739250900 | 2.81 | -0.03 | -0.88 | 2.83 | 2.85 | 2.64 | 33169552 |
| 1739164500 | 2.835 | -0.1 | -3.24 | 2.92 | 2.92 | 2.82 | 14942644 |
| 1738905300 | 2.93 | 0.12 | 4.27 | 2.81 | 3 | 2.79 | 16606096 |
| 1738818900 | 2.81 | 0 | 0.18 | 2.82 | 2.93 | 2.81 | 15882620 |
| 1738732500 | 2.805 | -0.02 | -0.53 | 2.86 | 2.86 | 2.73 | 13834337 |
| 1738646100 | 2.82 | 0.01 | 0.36 | 2.84 | 2.89 | 2.79 | 9657189 |
| 1738559700 | 2.81 | -0.07 | -2.26 | 2.81 | 2.85 | 2.79 | 7906960 |
| 1738300500 | 2.875 | -0.06 | -1.88 | 2.92 | 2.96 | 2.7799999 | 15211708 |
| 1738214100 | 2.93 | -0.09 | -2.98 | 3.1 | 3.1 | 2.92 | 21191994 |
| 1738127700 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1738041300 | 3.02 | 0.3 | 11.03 | 2.71 | 3.125 | 2.705 | 23086011 |
| 1737695700 | 2.72 | 0.09 | 3.42 | 2.62 | 2.72 | 2.61 | 6540664 |
| 1737609300 | 2.63 | -0.02 | -0.75 | 2.64 | 2.66 | 2.59 | 7412545 |
| 1737522900 | 2.65 | -0.12 | -4.33 | 2.7799999 | 2.8 | 2.59 | 16469929 |
| 1737436500 | 2.77 | -0.08 | -2.81 | 2.87 | 2.89 | 2.7599999 | 8300321 |
| 1737350100 | 2.85 | 0.03 | 1.06 | 2.85 | 2.87 | 2.805 | 7192475 |
| 1737090900 | 2.82 | -0.06 | -2.08 | 2.91 | 2.93 | 2.81 | 6886802 |
| 1737004500 | 2.88 | 0.03 | 1.05 | 2.87 | 2.915 | 2.87 | 7768073 |
| 1736918100 | 2.85 | -0.08 | -2.73 | 2.92 | 2.965 | 2.83 | 7387618 |
| 1736831700 | 2.93 | -0.03 | -1.01 | 2.97 | 2.99 | 2.93 | 5811644 |
| 1736745300 | 2.96 | -0.02 | -0.67 | 3 | 3.05 | 2.935 | 8328141 |
| 1736486100 | 2.98 | -0.02 | -0.50 | 3 | 3.05 | 2.955 | 7557049 |
| 1736399700 | 2.995 | 0.04 | 1.18 | 2.96 | 3.0299999 | 2.96 | 5331586 |
| 1736313300 | 2.96 | 0.01 | 0.34 | 2.91 | 2.99 | 2.91 | 8920408 |
| 1736226900 | 2.95 | 0.07 | 2.43 | 2.89 | 3.0099999 | 2.89 | 8807717 |
| 1736140500 | 2.88 | 0.1 | 3.60 | 2.82 | 2.91 | 2.81 | 6060707 |
| 1735881300 | 2.7799999 | 0.1 | 3.73 | 2.68 | 2.805 | 2.67 | 5944857 |
| 1735794900 | 2.68 | 0.06 | 2.29 | 2.62 | 2.69 | 2.61 | 5114917 |
| 1735617660 | 2.62 | -0.01 | -0.38 | 2.62 | 2.65 | 2.59 | 2070220 |
| 1735535700 | 2.63 | -0.04 | -1.50 | 2.65 | 2.66 | 2.62 | 1810582 |
| 1735276500 | 2.67 | 0.03 | 1.14 | 2.64 | 2.695 | 2.63 | 2438039 |
| 1735014060 | 2.64 | 0.03 | 1.15 | 2.64 | 2.69 | 2.59 | 1400985 |
| 1734930900 | 2.61 | -0.01 | -0.19 | 2.6 | 2.65 | 2.59 | 2786560 |
| 1734671700 | 2.615 | -0.02 | -0.57 | 2.62 | 2.67 | 2.61 | 9656715 |
| 1734585300 | 2.63 | -0.09 | -3.31 | 2.64 | 2.73 | 2.61 | 6257086 |
| 1734498900 | 2.72 | 0 | 0.00 | 2.7 | 2.7799999 | 2.68 | 6112010 |
| 1734412500 | 2.72 | 0.04 | 1.49 | 2.73 | 2.77 | 2.64 | 9431122 |
| 1734326100 | 2.68 | -0.12 | -4.29 | 2.74 | 2.75 | 2.57 | 14691389 |
| 1734066900 | 2.8 | 0.05 | 1.82 | 2.75 | 2.82 | 2.72 | 4548410 |
| 1733980500 | 2.75 | -0.07 | -2.48 | 2.83 | 2.84 | 2.66 | 7237581 |
| 1733894100 | 2.82 | 0 | 0.00 | 2.8 | 2.865 | 2.8 | 5344195 |
| 1733807700 | 2.82 | -0.06 | -2.08 | 2.86 | 2.88 | 2.79 | 4808817 |
| 1733721300 | 2.88 | 0 | 0.00 | 2.9 | 2.93 | 2.82 | 5288299 |
| 1733462100 | 2.88 | 0.04 | 1.41 | 2.87 | 2.9 | 2.86 | 5722506 |
| 1733375700 | 2.84 | -0.05 | -1.73 | 2.89 | 2.925 | 2.84 | 6997860 |
| 1733289300 | 2.89 | -0.02 | -0.69 | 2.91 | 2.92 | 2.85 | 5574719 |
| 1733202900 | 2.91 | 0.03 | 1.04 | 2.87 | 2.955 | 2.85 | 8515254 |
| 1733116500 | 2.88 | -0.04 | -1.37 | 2.95 | 3.0099999 | 2.82 | 9435428 |
| 1732857300 | 2.92 | 0.14 | 5.04 | 2.82 | 2.92 | 2.7599999 | 7733551 |
| 1732770900 | 2.7799999 | 0.08 | 2.96 | 2.74 | 2.93 | 2.74 | 13259535 |
| 1732684500 | 2.7 | -0.01 | -0.37 | 2.68 | 2.725 | 2.605 | 6479774 |
| 1732598100 | 2.71 | 0.09 | 3.24 | 2.67 | 2.73 | 2.6 | 8681435 |
| 1732511700 | 2.625 | 0.07 | 2.54 | 2.58 | 2.6349999 | 2.57 | 12886150 |
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
