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 | 0.11 | 3.1339031339 | 3.51 | 3.66 | 2.2 | 16378782 | 3.58004324 | DE |
| 4 | 0.16 | 4.62427745665 | 3.46 | 4.01 | 2.2 | 17198256 | 3.57968506 | DE |
| 12 | 0.23 | 6.78466076696 | 3.39 | 4.61 | 2.1 | 13123775 | 3.49081599 | DE |
| 26 | 0.7 | 23.9726027397 | 2.92 | 5.01 | 2.1 | 14136487 | 3.54615323 | DE |
| 52 | 0.67 | 22.7118644068 | 2.95 | 5.01 | 2.1 | 15848167 | 3.43916037 | DE |
| 156 | -1.28 | -26.1224489796 | 4.9 | 7.11 | 1.79 | 17554007 | 3.78724552 | DE |
| 260 | 1.62 | 81 | 2 | 7.11 | 1.585 | 17381675 | 3.40693832 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 3.595 | -0.05 | -1.24 | 3.62 | 3.65 | 3.58 | 12230875 |
| 1741238100 | 3.64 | 0.14 | 4.00 | 3.55 | 3.66 | 2.2 | 22995626 |
| 1741151700 | 3.5 | -0.03 | -0.85 | 3.52 | 3.55 | 3.47 | 16983946 |
| 1741065300 | 3.53 | -0.1 | -2.62 | 3.59 | 3.615 | 3 | 16175787 |
| 1740978900 | 3.625 | 0.1 | 2.69 | 3.51 | 3.63 | 3.495 | 13507674 |
| 1740719700 | 3.53 | -0.1 | -2.62 | 3.61 | 3.7 | 3.31 | 35635435 |
| 1740633300 | 3.625 | 0.02 | 0.69 | 3.61 | 3.7 | 3.6 | 19503590 |
| 1740546900 | 3.6 | -0.05 | -1.23 | 3.63 | 3.67 | 3.575 | 11626348 |
| 1740460500 | 3.645 | 0 | 0.14 | 3.63 | 3.66 | 3.61 | 11475830 |
| 1740374100 | 3.64 | -0.09 | -2.41 | 3.72 | 3.74 | 3.63 | 14359888 |
| 1740114900 | 3.73 | 0.03 | 0.81 | 3.74 | 4.01 | 3.0099999 | 15321683 |
| 1740028500 | 3.7 | 0.06 | 1.51 | 3.67 | 3.7 | 3.61 | 19688965 |
| 1739942100 | 3.645 | -0.01 | -0.27 | 3.68 | 3.7 | 3.625 | 12160795 |
| 1739855700 | 3.655 | -0.02 | -0.54 | 3.69 | 3.69 | 3.64 | 9230697 |
| 1739769300 | 3.675 | 0.04 | 1.24 | 3.67 | 3.72 | 3.65 | 19081373 |
| 1739510100 | 3.63 | 0.08 | 2.25 | 3.65 | 3.665 | 3.31 | 18126481 |
| 1739423700 | 3.55 | 0.14 | 3.95 | 3.5 | 3.59 | 3.405 | 18191090 |
| 1739337300 | 3.415 | 0 | 0.15 | 3.41 | 3.435 | 3.38 | 11055250 |
| 1739250900 | 3.41 | -0.03 | -0.87 | 3.43 | 3.46 | 3.32 | 33825484 |
| 1739164500 | 3.44 | -0.05 | -1.43 | 3.46 | 3.51 | 3.43 | 12788311 |
| 1738905300 | 3.49 | 0.02 | 0.58 | 3.5 | 3.54 | 3.2 | 10527075 |
| 1738818900 | 3.47 | 0.01 | 0.29 | 3.49 | 3.5 | 3.45 | 9923403 |
| 1738732500 | 3.46 | 0.08 | 2.37 | 3.4 | 3.52 | 3.4 | 15754735 |
| 1738646100 | 3.38 | 0.09 | 2.74 | 3.34 | 3.39 | 3.32 | 11500191 |
| 1738559700 | 3.29 | -0.07 | -1.94 | 3.3 | 3.335 | 3.255 | 14484501 |
| 1738300500 | 3.355 | 0.02 | 0.45 | 3.35 | 3.41 | 3.35 | 12898472 |
| 1738214100 | 3.34 | 0.03 | 1.06 | 3.34 | 3.38 | 3.31 | 18129204 |
| 1738127700 | 3.305 | -0.09 | -2.51 | 3.36 | 3.375 | 3.29 | 20492377 |
| 1738041300 | 3.39 | -0.13 | -3.69 | 3.46 | 3.51 | 3.365 | 20124646 |
| 1737695700 | 3.52 | 0.01 | 0.28 | 3.53 | 3.55 | 3.5 | 13899912 |
| 1737609300 | 3.51 | -0.04 | -1.13 | 3.56 | 3.57 | 3.49 | 11839465 |
| 1737522900 | 3.55 | -0.02 | -0.56 | 3.56 | 3.6 | 3.545 | 11161671 |
| 1737436500 | 3.57 | 0.05 | 1.42 | 3.55 | 3.64 | 3.53 | 11967577 |
| 1737350100 | 3.52 | 0.03 | 0.86 | 3.53 | 3.54 | 3.48 | 9755462 |
| 1737090900 | 3.49 | -0.01 | -0.14 | 3.47 | 4.61 | 2.9 | 9864598 |
| 1737004500 | 3.495 | 0.08 | 2.19 | 3.46 | 3.515 | 3.44 | 12309818 |
| 1736918100 | 3.42 | -0.01 | -0.15 | 3.44 | 3.45 | 3.395 | 8447917 |
| 1736831700 | 3.425 | 0.05 | 1.63 | 3.43 | 3.46 | 3.4 | 13344994 |
| 1736745300 | 3.37 | -0.03 | -0.88 | 3.36 | 3.415 | 3.36 | 9978893 |
| 1736486100 | 3.4 | 0.02 | 0.74 | 3.38 | 3.5 | 3.36 | 7527935 |
| 1736399700 | 3.375 | -0.03 | -0.74 | 3.39 | 3.41 | 3.35 | 6468485 |
| 1736313300 | 3.4 | -0.01 | -0.15 | 3.42 | 3.44 | 3.38 | 9258282 |
| 1736226900 | 3.405 | 0.01 | 0.44 | 3.47 | 3.48 | 3.38 | 7193757 |
| 1736140500 | 3.39 | -0.07 | -2.02 | 3.46 | 3.47 | 3.37 | 9706223 |
| 1735881300 | 3.46 | -0.01 | -0.29 | 3.46 | 3.5 | 3.41 | 5814788 |
| 1735794900 | 3.47 | 0.07 | 2.06 | 3.4 | 3.49 | 3.395 | 7244080 |
| 1735617660 | 3.4 | 0.02 | 0.59 | 3.36 | 3.43 | 3.35 | 5074019 |
| 1735535700 | 3.38 | -0.02 | -0.44 | 3.38 | 3.41 | 3.37 | 5831404 |
| 1735276500 | 3.395 | -0.02 | -0.44 | 3.41 | 3.5 | 3.39 | 5446015 |
| 1735014060 | 3.41 | 0.02 | 0.44 | 3.38 | 3.41 | 3.375 | 2606277 |
| 1734930900 | 3.395 | 0.07 | 1.95 | 3.37 | 3.42 | 3.345 | 8755188 |
| 1734671700 | 3.33 | -0.02 | -0.60 | 3.31 | 4.61 | 2.1 | 19155741 |
| 1734585300 | 3.35 | -0.02 | -0.59 | 3.37 | 3.9 | 3.305 | 10930697 |
| 1734498900 | 3.37 | -0.03 | -0.74 | 3.36 | 3.415 | 3.32 | 10017449 |
| 1734412500 | 3.395 | 0.02 | 0.59 | 3.34 | 3.43 | 3.33 | 9236298 |
| 1734326100 | 3.375 | 0 | 0.15 | 3.39 | 3.455 | 3.35 | 14294709 |
| 1734066900 | 3.37 | -0.08 | -2.18 | 3.41 | 3.61 | 3.35 | 16059188 |
| 1733980500 | 3.445 | -0.07 | -1.85 | 3.48 | 3.49 | 3.43 | 18727881 |
| 1733894100 | 3.51 | -0.18 | -4.88 | 3.56 | 3.59 | 3.485 | 18801335 |
| 1733807700 | 3.69 | 0.09 | 2.50 | 3.72 | 3.77 | 3.64 | 20329702 |
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
