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 | -0.03 | -0.742574257426 | 4.04 | 4.31 | 3.8 | 14925328 | 4.0170895 | DE |
| 4 | 0.03 | 0.753768844221 | 3.98 | 4.31 | 3.8 | 11836007 | 4.03736655 | DE |
| 12 | 0.14 | 3.61757105943 | 3.87 | 5.97 | 3.07 | 17435531 | 3.95042445 | DE |
| 26 | 0.14 | 3.61757105943 | 3.87 | 5.97 | 2.99 | 18913375 | 3.92686836 | DE |
| 52 | 0.02 | 0.501253132832 | 3.99 | 5.97 | 2.7 | 21663663 | 3.81289651 | DE |
| 156 | -0.23 | -5.42452830189 | 4.24 | 6.06 | 2.1 | 21816324 | 3.94676727 | DE |
| 260 | 0.11 | 2.82051282051 | 3.9 | 6.18 | 1.96 | 23259988 | 3.70352134 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737090900 | 3.995 | 0.01 | 0.25 | 4.01 | 4.3099999 | 3.8 | 15044532 |
| 1737004500 | 3.985 | -0.04 | -0.99 | 4.0599999 | 4.07 | 3.98 | 22013283 |
| 1736918100 | 4.025 | -0.04 | -0.98 | 4.0599999 | 4.08 | 4.0199999 | 11297038 |
| 1736831700 | 4.065 | 0.03 | 0.62 | 4.07 | 4.09 | 4.0599999 | 13898248 |
| 1736745300 | 4.04 | 0 | 0.12 | 4.04 | 4.07 | 4.03 | 12373537 |
| 1736486100 | 4.035 | -0.03 | -0.62 | 4.08 | 4.08 | 4 | 12916624 |
| 1736399700 | 4.0599999 | -0.02 | -0.37 | 4.0599999 | 4.07 | 4.035 | 10485801 |
| 1736313300 | 4.075 | 0 | 0.12 | 4.07 | 4.09 | 4.045 | 19435129 |
| 1736226900 | 4.07 | 0.02 | 0.37 | 4.07 | 4.09 | 4.03 | 15496142 |
| 1736140500 | 4.055 | -0.02 | -0.49 | 4.08 | 4.085 | 4.05 | 13319026 |
| 1735881300 | 4.075 | 0.07 | 1.62 | 4.03 | 4.09 | 4.03 | 10837016 |
| 1735794900 | 4.01 | 0 | 0.00 | 4 | 4.035 | 4 | 7543068 |
| 1735617660 | 4.01 | -0.03 | -0.74 | 4.03 | 4.04 | 4.01 | 4934743 |
| 1735535700 | 4.04 | 0.01 | 0.25 | 4.04 | 4.045 | 4.01 | 7731223 |
| 1735276500 | 4.03 | -0.01 | -0.25 | 4.03 | 4.07 | 3.88 | 7245508 |
| 1735014060 | 4.04 | 0.02 | 0.50 | 4.03 | 4.045 | 4.01 | 4506922 |
| 1734930900 | 4.0199999 | 0.06 | 1.52 | 3.98 | 4.03 | 3.97 | 12134282 |
| 1734671700 | 3.96 | -0.02 | -0.50 | 3.97 | 5.97 | 3.07 | 31421400 |
| 1734585300 | 3.98 | -0.04 | -0.87 | 3.96 | 3.98 | 3.94 | 22815613 |
| 1734498900 | 4.015 | 0 | 0.12 | 3.99 | 4.03 | 3.97 | 19912992 |
| 1734412500 | 4.01 | 0.01 | 0.25 | 3.98 | 4.03 | 3.98 | 17553158 |
| 1734326100 | 4 | 0 | 0.00 | 4 | 4.0199999 | 3.99 | 12336000 |
| 1734066900 | 4 | -0.03 | -0.74 | 4.01 | 4.0199999 | 3.97 | 13926303 |
| 1733980500 | 4.03 | -0.03 | -0.62 | 4.07 | 4.085 | 4.0199999 | 21296882 |
| 1733894100 | 4.055 | -0.01 | -0.12 | 4.0599999 | 4.065 | 4.04 | 21774006 |
| 1733807700 | 4.0599999 | 0.05 | 1.25 | 4.04 | 4.08 | 4.03 | 30661692 |
| 1733721300 | 4.01 | 0.04 | 1.01 | 4 | 4.015 | 3.97 | 14513355 |
| 1733462100 | 3.97 | -0.04 | -0.87 | 4 | 4.01 | 3.955 | 13532972 |
| 1733375700 | 4.005 | 0.01 | 0.25 | 3.98 | 4.01 | 3.97 | 17241893 |
| 1733289300 | 3.995 | -0.01 | -0.13 | 3.99 | 4.0199999 | 3.98 | 31178901 |
| 1733202900 | 4 | 0.04 | 1.14 | 3.97 | 4.015 | 3.96 | 26258497 |
| 1733116500 | 3.955 | 0.02 | 0.51 | 3.94 | 3.97 | 3.93 | 17337697 |
| 1732857300 | 3.935 | -0.01 | -0.25 | 3.94 | 3.95 | 3.915 | 12507516 |
| 1732770900 | 3.945 | -0.01 | -0.13 | 3.96 | 3.97 | 3.94 | 35377924 |
| 1732684500 | 3.95 | 0.06 | 1.54 | 3.92 | 3.96 | 3.91 | 21956084 |
| 1732598100 | 3.89 | -0.02 | -0.38 | 3.89 | 3.905 | 3.855 | 16196518 |
| 1732511700 | 3.905 | 0.02 | 0.64 | 3.88 | 3.91 | 3.87 | 31665866 |
| 1732252500 | 3.88 | 0.04 | 1.04 | 3.86 | 4.3099999 | 3.51 | 14142723 |
| 1732166100 | 3.84 | -0.03 | -0.78 | 3.88 | 3.885 | 3.82 | 27767750 |
| 1732079700 | 3.87 | -0.07 | -1.78 | 3.93 | 3.94 | 3.855 | 22061817 |
| 1731993300 | 3.94 | 0.04 | 0.90 | 3.9 | 3.95 | 3.9 | 19654908 |
| 1731906900 | 3.905 | 0.02 | 0.64 | 3.88 | 3.92 | 3.87 | 17750853 |
| 1731647700 | 3.88 | 0.01 | 0.26 | 3.86 | 3.895 | 3.85 | 17230942 |
| 1731561300 | 3.87 | 0.03 | 0.78 | 3.84 | 3.87 | 3.84 | 15352984 |
| 1731474900 | 3.84 | -0.01 | -0.26 | 3.83 | 3.85 | 3.815 | 18536846 |
| 1731388500 | 3.85 | 0 | 0.00 | 3.86 | 3.865 | 3.83 | 16033891 |
| 1731302100 | 3.85 | -0.03 | -0.65 | 3.88 | 3.88 | 3.85 | 13663197 |
| 1731042900 | 3.875 | -0.01 | -0.13 | 3.9 | 3.92 | 3.86 | 18275356 |
| 1730956500 | 3.88 | 0 | 0.00 | 3.89 | 3.89 | 3.85 | 19234276 |
| 1730870100 | 3.88 | 0.01 | 0.26 | 3.88 | 3.9 | 3.87 | 13109205 |
| 1730783700 | 3.87 | -0.02 | -0.51 | 3.86 | 3.88 | 3.84 | 12877555 |
| 1730697300 | 3.89 | 0.06 | 1.57 | 3.83 | 3.905 | 3.82 | 27087957 |
| 1730438100 | 3.83 | 0.02 | 0.52 | 3.79 | 3.835 | 3.78 | 21340525 |
| 1730351700 | 3.81 | -0.01 | -0.13 | 3.81 | 3.825 | 3.79 | 29526687 |
| 1730265300 | 3.815 | -0.06 | -1.42 | 3.86 | 3.865 | 3.81 | 14532190 |
| 1730178900 | 3.87 | 0.02 | 0.39 | 3.87 | 3.89 | 3.85 | 13096353 |
| 1730092500 | 3.855 | -0.02 | -0.39 | 3.87 | 3.88 | 3.84 | 11871889 |
| 1729833300 | 3.87 | -0.01 | -0.26 | 3.88 | 3.89 | 3.855 | 10574393 |
| 1729746900 | 3.88 | 0.04 | 1.04 | 3.84 | 3.885 | 3.83 | 16604631 |
| 1729660500 | 3.84 | 0.01 | 0.26 | 3.84 | 4.1 | 3.82 | 16175356 |
| 1729574100 | 3.83 | -0.04 | -0.91 | 3.86 | 3.86 | 3.825 | 18467654 |
| 1729487700 | 3.865 | -0.04 | -0.90 | 3.93 | 3.93 | 3.86 | 22869025 |
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
