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 | -0.53 | -12.2969837587 | 4.31 | 4.4 | 3.725 | 732494 | 4.08757763 | DE |
| 4 | -1.01 | -21.0855949896 | 4.79 | 4.81 | 3.725 | 847647 | 4.20872316 | DE |
| 12 | -2.45 | -39.3258426966 | 6.23 | 6.79 | 3.725 | 921356 | 5.19154776 | DE |
| 26 | -0.04 | -1.04712041885 | 3.82 | 8.48 | 3.48 | 766229 | 5.32799121 | DE |
| 52 | 1.42 | 60.1694915254 | 2.36 | 8.48 | 2.205 | 740444 | 4.63069946 | DE |
| 156 | -4.97 | -56.8 | 8.75 | 11.04 | 1.95 | 634336 | 5.08232736 | DE |
| 260 | 3.52 | 1353.84615385 | 0.26 | 16.65 | 0.105 | 825003 | 6.46699424 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740633300 | 3.99 | 0 | 0.00 | 4.07 | 4.155 | 3.99 | 845065 |
| 1740546900 | 3.99 | 0.03 | 0.76 | 3.92 | 4.04 | 3.86 | 915396 |
| 1740460500 | 3.96 | -0.15 | -3.65 | 4.1 | 4.11 | 3.91 | 1021452 |
| 1740374100 | 4.11 | -0.09 | -2.14 | 4.11 | 4.19 | 4.05 | 671738 |
| 1740114900 | 4.2 | -0.17 | -3.89 | 4.38 | 4.38 | 4.17 | 547444 |
| 1740028500 | 4.37 | 0.07 | 1.63 | 4.3099999 | 4.4 | 4.23 | 506439 |
| 1739942100 | 4.3 | 0.07 | 1.65 | 4.3 | 4.37 | 4.19 | 598136 |
| 1739855700 | 4.23 | -0.2 | -4.51 | 4.41 | 4.49 | 4.2 | 765262 |
| 1739769300 | 4.43 | 0.41 | 10.20 | 4.1 | 4.45 | 4.0599999 | 1400559 |
| 1739510100 | 4.0199999 | -0.03 | -0.74 | 4.15 | 4.28 | 4.0199999 | 789531 |
| 1739423700 | 4.05 | 0.04 | 1.00 | 4.05 | 4.18 | 4.033 | 678040 |
| 1739337300 | 4.01 | -0.11 | -2.67 | 4.12 | 4.19 | 3.97 | 1297114 |
| 1739250900 | 4.12 | -0.1 | -2.37 | 4.3 | 4.3 | 4.12 | 497894 |
| 1739164500 | 4.22 | 0.05 | 1.20 | 4.17 | 4.32 | 4.16 | 706102 |
| 1738905300 | 4.17 | 0.03 | 0.72 | 4.11 | 4.2 | 4.08 | 560650 |
| 1738818900 | 4.14 | -0.05 | -1.19 | 4.24 | 4.24 | 4.11 | 812166 |
| 1738732500 | 4.19 | 0.02 | 0.48 | 4.2 | 4.28 | 4.115 | 732564 |
| 1738646100 | 4.17 | -0.04 | -0.95 | 4.25 | 4.3099999 | 4.12 | 1322673 |
| 1738559700 | 4.21 | -0.4 | -8.68 | 4.51 | 4.51 | 4.17 | 1360560 |
| 1738300500 | 4.61 | -0.06 | -1.28 | 4.7 | 4.8099999 | 4.5599999 | 1031246 |
| 1738214100 | 4.67 | -0.24 | -4.89 | 4.79 | 4.8099999 | 4.63 | 737975 |
| 1738127700 | 4.91 | 0.21 | 4.47 | 4.87 | 5 | 4.79 | 814182 |
| 1738041300 | 4.7 | -0.5 | -9.62 | 5.1 | 5.12 | 4.67 | 1300850 |
| 1737695700 | 5.2 | -0.15 | -2.80 | 5.35 | 5.4 | 5.16 | 669998 |
| 1737609300 | 5.35 | -0.39 | -6.79 | 5.64 | 5.64 | 5.35 | 874063 |
| 1737522900 | 5.74 | 0.14 | 2.50 | 5.57 | 5.74 | 5.5199999 | 582966 |
| 1737436500 | 5.6 | -0.16 | -2.78 | 5.67 | 5.72 | 5.54 | 835152 |
| 1737350100 | 5.76 | -0.22 | -3.68 | 5.95 | 5.99 | 5.7 | 948214 |
| 1737090900 | 5.98 | -0.01 | -0.08 | 5.95 | 6.0199999 | 5.78 | 954859 |
| 1737004500 | 5.985 | -0.21 | -3.31 | 6.22 | 6.3 | 5.95 | 931636 |
| 1736918100 | 6.19 | 0.17 | 2.82 | 6 | 6.19 | 5.99 | 673170 |
| 1736831700 | 6.0199999 | -0.12 | -1.95 | 6.14 | 6.22 | 5.92 | 813203 |
| 1736745300 | 6.14 | 0.2 | 3.37 | 6 | 6.24 | 5.93 | 1230901 |
| 1736486100 | 5.94 | 0.11 | 1.89 | 5.9 | 6.19 | 5.9 | 1234985 |
| 1736399700 | 5.83 | 0.21 | 3.74 | 5.47 | 5.89 | 5.45 | 895900 |
| 1736313300 | 5.62 | 0.2 | 3.69 | 5.42 | 5.67 | 5.32 | 919050 |
| 1736226900 | 5.42 | 0.12 | 2.26 | 5.43 | 5.442 | 5.23 | 913757 |
| 1736140500 | 5.3 | -0.16 | -2.93 | 5.42 | 5.49 | 5.22 | 872595 |
| 1735881300 | 5.46 | 0.01 | 0.18 | 5.45 | 5.5 | 5.35 | 431541 |
| 1735794900 | 5.45 | 0.1 | 1.87 | 5.38 | 5.48 | 5.25 | 601913 |
| 1735617660 | 5.35 | -0.18 | -3.25 | 5.42 | 5.49 | 5.35 | 458022 |
| 1735535700 | 5.53 | 0 | 0.00 | 5.5 | 5.62 | 5.34 | 701113 |
| 1735276500 | 5.53 | 0.12 | 2.22 | 5.42 | 5.61 | 5.42 | 577226 |
| 1735014060 | 5.41 | -0.11 | -1.99 | 5.62 | 5.83 | 5.38 | 806713 |
| 1734930900 | 5.5199999 | 0.11 | 2.03 | 5.34 | 5.61 | 5.34 | 787882 |
| 1734671700 | 5.41 | -0.15 | -2.70 | 5.67 | 5.68 | 5.38 | 2683275 |
| 1734585300 | 5.5599999 | -0.35 | -5.92 | 5.82 | 5.82 | 5.44 | 1202948 |
| 1734498900 | 5.91 | 0.14 | 2.43 | 5.91 | 5.99 | 5.84 | 830303 |
| 1734412500 | 5.7699999 | -0.18 | -3.03 | 5.88 | 5.98 | 5.7 | 800946 |
| 1734326100 | 5.95 | 0.11 | 1.88 | 6.01 | 6.14 | 5.91 | 1857414 |
| 1734066900 | 5.84 | -0.78 | -11.78 | 5.95 | 6.64 | 5.82 | 1847139 |
| 1733980500 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1733894100 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1733807700 | 6.62 | 0.47 | 7.64 | 6.35 | 6.79 | 6.3099999 | 1154292 |
| 1733721300 | 6.15 | 0.15 | 2.50 | 6.26 | 6.43 | 6.07 | 1152512 |
| 1733462100 | 6 | -0.23 | -3.69 | 6.08 | 6.12 | 5.9 | 740630 |
| 1733375700 | 6.23 | -0.08 | -1.27 | 6.23 | 6.34 | 6.04 | 700956 |
| 1733289300 | 6.3099999 | -0.11 | -1.64 | 6.42 | 6.48 | 6.22 | 511279 |
| 1733202900 | 6.415 | -0.17 | -2.51 | 6.5 | 6.72 | 6.38 | 844542 |
| 1733116500 | 6.58 | -0.51 | -7.19 | 7.1 | 7.1 | 6.53 | 1128258 |
| 1732857300 | 7.09 | -0.01 | -0.14 | 7.42 | 7.48 | 7.02 | 818037 |
| 1732770900 | 7.1 | -0.33 | -4.44 | 7.17 | 7.33 | 6.88 | 1295371 |
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
