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 | 0.259067357513 | 3.86 | 3.94 | 3.815 | 16981103 | 3.86902016 | DE |
| 4 | 0.01 | 0.259067357513 | 3.86 | 4.1 | 3.78 | 17067137 | 3.85827859 | DE |
| 12 | -0.16 | -3.97022332506 | 4.03 | 5.5 | 2.99 | 19169728 | 3.90261607 | DE |
| 26 | 0.19 | 5.16304347826 | 3.68 | 5.92 | 2.7 | 22681238 | 3.76998943 | DE |
| 52 | 0.01 | 0.259067357513 | 3.86 | 5.92 | 2.7 | 22149011 | 3.80067301 | DE |
| 156 | -0.19 | -4.67980295567 | 4.06 | 6.18 | 2.1 | 22069414 | 3.95345693 | DE |
| 260 | 0.31 | 8.70786516854 | 3.56 | 6.18 | 1.96 | 23405566 | 3.69699355 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729228500 | 3.9 | -0.01 | -0.13 | 3.91 | 4.41 | 3.51 | 22756787 |
| 1729142100 | 3.905 | 0.03 | 0.77 | 3.9 | 3.92 | 3.885 | 22343775 |
| 1729055700 | 3.875 | -0.01 | -0.26 | 3.88 | 3.895 | 3.87 | 13463464 |
| 1728969300 | 3.885 | 0.01 | 0.26 | 3.89 | 3.9 | 3.87 | 11289249 |
| 1728882900 | 3.875 | 0 | 0.13 | 3.88 | 3.89 | 3.86 | 13214608 |
| 1728623700 | 3.87 | 0 | 0.13 | 3.86 | 3.88 | 3.855 | 10254547 |
| 1728537300 | 3.865 | -0.01 | -0.13 | 3.89 | 3.9 | 3.85 | 14011380 |
| 1728450900 | 3.87 | 0.03 | 0.78 | 3.86 | 3.9 | 3.855 | 14987261 |
| 1728364500 | 3.84 | -0.02 | -0.52 | 3.85 | 3.87 | 3.83 | 21699049 |
| 1728278100 | 3.86 | 0 | 0.00 | 3.85 | 3.87 | 3.83 | 11323102 |
| 1728022500 | 3.86 | -0.02 | -0.52 | 3.86 | 4.01 | 3.835 | 15167179 |
| 1727936100 | 3.88 | -0.01 | -0.26 | 3.89 | 3.9 | 3.87 | 13280631 |
| 1727849700 | 3.89 | 0 | 0.00 | 3.89 | 3.91 | 3.87 | 14052662 |
| 1727763300 | 3.89 | 0.02 | 0.52 | 3.88 | 3.9 | 3.86 | 16333999 |
| 1727676900 | 3.87 | -0.04 | -1.02 | 3.92 | 3.92 | 3.87 | 21232578 |
| 1727417700 | 3.91 | -0.03 | -0.76 | 3.95 | 4 | 3.8 | 17632615 |
| 1727331300 | 3.94 | 0.04 | 0.90 | 3.93 | 3.97 | 3.92 | 21552174 |
| 1727244900 | 3.905 | -0.02 | -0.38 | 3.93 | 3.945 | 3.89 | 22951569 |
| 1727158500 | 3.92 | -0.03 | -0.63 | 3.94 | 3.965 | 3.915 | 25575335 |
| 1727072100 | 3.945 | -0.03 | -0.75 | 3.95 | 3.96 | 3.93 | 17451981 |
| 1726812900 | 3.975 | -0.04 | -0.87 | 4.01 | 4.8099999 | 3.31 | 39124857 |
| 1726726500 | 4.01 | 0 | 0.00 | 4.05 | 4.05 | 3.99 | 26956110 |
| 1726640100 | 4.01 | -0.01 | -0.12 | 4.01 | 4.025 | 3.99 | 19784866 |
| 1726553700 | 4.015 | 0.01 | 0.37 | 4 | 4.03 | 3.98 | 30557726 |
| 1726467300 | 4 | 0.05 | 1.27 | 3.98 | 4.005 | 3.96 | 29794735 |
| 1726208100 | 3.95 | -0.02 | -0.38 | 3.97 | 3.98 | 3.92 | 23210475 |
| 1726121700 | 3.965 | 0.02 | 0.51 | 3.96 | 3.97 | 3.94 | 24010672 |
| 1726035300 | 3.945 | 0.01 | 0.25 | 3.95 | 3.95 | 3.93 | 24406822 |
| 1725948900 | 3.935 | 0.04 | 0.90 | 3.94 | 3.96 | 3.92 | 25678503 |
| 1725862500 | 3.9 | -0.02 | -0.51 | 3.89 | 3.92 | 3.87 | 33993346 |
| 1725603300 | 3.92 | 0.04 | 1.03 | 3.91 | 3.92 | 3.89 | 19420025 |
| 1725516900 | 3.88 | -0.03 | -0.64 | 3.93 | 3.95 | 3.67 | 23197630 |
| 1725430500 | 3.905 | -0.04 | -0.89 | 3.92 | 3.94 | 3.9 | 15679600 |
| 1725344100 | 3.94 | 0.02 | 0.38 | 3.94 | 3.95 | 3.93 | 14120975 |
| 1725257700 | 3.925 | 0 | 0.00 | 3.92 | 3.94 | 3.905 | 10342893 |
| 1724998500 | 3.925 | 0.02 | 0.64 | 3.91 | 3.93 | 3.9 | 32314816 |
| 1724912100 | 3.9 | 0.01 | 0.26 | 3.88 | 5.5 | 3.88 | 16018429 |
| 1724825700 | 3.89 | -0.1 | -2.38 | 3.89 | 4 | 2.99 | 24260495 |
| 1724739300 | 3.985 | -0.02 | -0.38 | 4.03 | 4.04 | 3.7 | 17762096 |
| 1724652900 | 4 | -0.02 | -0.50 | 4.03 | 4.03 | 4 | 22355526 |
| 1724393700 | 4.0199999 | 0.04 | 1.13 | 3.98 | 4.1 | 3.81 | 20909763 |
| 1724307300 | 3.975 | 0 | 0.13 | 3.98 | 3.99 | 3.96 | 19631671 |
| 1724220900 | 3.97 | 0.01 | 0.25 | 3.97 | 3.98 | 3.95 | 17359730 |
| 1724134500 | 3.96 | -0.01 | -0.13 | 3.98 | 3.99 | 3.95 | 16490398 |
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
