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 | -0.025 | -0.567408079891 | 4.406 | 4.448 | 4.307 | 13608 | 4.41563548 | DE |
| 4 | -0.373 | -7.8460244005 | 4.754 | 4.77 | 4.305 | 7672 | 4.45658719 | DE |
| 12 | -0.245 | -5.29615218331 | 4.626 | 4.88 | 4.1515 | 9797 | 4.62499713 | DE |
| 26 | 0.501 | 12.912371134 | 3.88 | 4.88 | 3.58 | 10422 | 4.30809484 | DE |
| 52 | 0.957 | 27.9497663551 | 3.424 | 4.88 | 3.24 | 10417 | 3.93076838 | DE |
| 156 | 1.131 | 34.8 | 3.25 | 4.88 | 2.33 | 12389 | 3.27996761 | DE |
| 260 | 0.3095 | 7.60162102419 | 4.0715 | 4.88 | 1.516 | 16606 | 2.79606718 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719935700 | 4.3295 | -0.12 | -2.66 | 4.412 | 4.412 | 4.3295 | 1811 |
| 1719849300 | 4.448 | 0.14 | 3.27 | 4.412 | 4.448 | 4.388 | 49825 |
| 1719590100 | 4.307 | -0.02 | -0.44 | 4.358 | 4.358 | 4.307 | 1877 |
| 1719503700 | 4.3259999 | -0.01 | -0.32 | 4.3404999 | 4.342 | 4.316 | 14300 |
| 1719417300 | 4.34 | -0.03 | -0.60 | 4.397 | 4.397 | 4.34 | 985 |
| 1719330900 | 4.366 | -0.04 | -0.98 | 4.406 | 4.4145 | 4.366 | 1055 |
| 1719244500 | 4.409 | 0.05 | 1.25 | 4.382 | 4.409 | 4.382 | 1513 |
| 1718985300 | 4.3545 | -0.09 | -1.95 | 4.39 | 4.39 | 4.305 | 15039 |
| 1718898900 | 4.441 | -0.02 | -0.36 | 4.426 | 4.45 | 4.4189999 | 1561 |
| 1718812500 | 4.457 | 0.01 | 0.22 | 4.4355 | 4.482 | 4.424 | 1391 |
| 1718726100 | 4.447 | 0.03 | 0.72 | 4.458 | 4.464 | 4.422 | 9838 |
| 1718639700 | 4.415 | 0.04 | 0.97 | 4.366 | 4.422 | 4.366 | 360 |
| 1718380500 | 4.3724999 | -0.03 | -0.74 | 4.413 | 4.426 | 4.33 | 23099 |
| 1718294100 | 4.405 | -0.21 | -4.47 | 4.5165 | 4.517 | 4.3949999 | 2513 |
| 1718207700 | 4.611 | -0 | -0.02 | 4.659 | 4.66 | 4.611 | 1530 |
| 1718121300 | 4.612 | -0.1 | -2.14 | 4.71 | 4.71 | 4.612 | 5373 |
| 1718034900 | 4.713 | -0.02 | -0.41 | 4.702 | 4.713 | 4.702 | 1051 |
| 1717775700 | 4.7325 | 0.06 | 1.25 | 4.76 | 4.76 | 4.719 | 3041 |
| 1717689300 | 4.674 | 0 | 0.00 | 4.671 | 4.674 | 4.671 | 18 |
| 1717602900 | 4.674 | -0.07 | -1.48 | 4.7 | 4.7 | 4.667 | 15228 |
| 1717516500 | 4.744 | -0.1 | -2.13 | 4.7539999 | 4.7699999 | 4.719 | 3842 |
| 1717430100 | 4.847 | 0.05 | 1.10 | 4.847 | 4.87 | 4.847 | 10044 |
| 1717170900 | 4.7945 | 0 | 0.09 | 4.814 | 4.814 | 4.787 | 15305 |
| 1717084500 | 4.79 | 0.1 | 2.16 | 4.692 | 4.79 | 4.692 | 9 |
| 1716998100 | 4.6885 | -0.07 | -1.54 | 4.734 | 4.7355 | 4.6885 | 1374 |
| 1716911700 | 4.7619999 | 0 | 0.11 | 4.7605 | 4.776 | 4.749 | 7179 |
| 1716825300 | 4.757 | 0.02 | 0.40 | 4.766 | 4.766 | 4.747 | 15831 |
| 1716566100 | 4.738 | -0.05 | -1.09 | 4.704 | 4.739 | 4.703 | 7909 |
| 1716479700 | 4.79 | -0.04 | -0.81 | 4.7865 | 4.817 | 4.7865 | 7752 |
| 1716393300 | 4.829 | 0.01 | 0.25 | 4.851 | 4.856 | 4.829 | 4421 |
| 1716306900 | 4.817 | -0.06 | -1.17 | 4.854 | 4.854 | 4.8 | 22779 |
| 1716220500 | 4.874 | 0.03 | 0.60 | 4.864 | 4.874 | 4.864 | 8906 |
| 1715961300 | 4.845 | 0.03 | 0.66 | 4.82 | 4.845 | 4.8179999 | 9293 |
| 1715874900 | 4.813 | -0.01 | -0.15 | 4.817 | 4.838 | 4.808 | 37525 |
| 1715788500 | 4.82 | 0.12 | 2.47 | 4.809 | 4.833 | 4.7859999 | 11994 |
| 1715702100 | 4.704 | -0.04 | -0.82 | 4.723 | 4.723 | 4.704 | 907 |
| 1715615700 | 4.743 | -0.02 | -0.44 | 4.723 | 4.758 | 4.723 | 3442 |
| 1715356500 | 4.764 | -0.01 | -0.19 | 4.767 | 4.769 | 4.751 | 11936 |
| 1715270100 | 4.773 | 0.03 | 0.59 | 4.792 | 4.792 | 4.773 | 3560 |
| 1715183700 | 4.745 | 0.02 | 0.51 | 4.731 | 4.7539999 | 4.731 | 5983 |
| 1715097300 | 4.721 | 0.16 | 3.53 | 4.642 | 4.721 | 4.642 | 22667 |
| 1715010900 | 4.5599999 | 0.04 | 0.84 | 4.5355 | 4.5599999 | 4.53 | 39501 |
| 1714751700 | 4.522 | -0.05 | -1.03 | 4.1515 | 4.577 | 4.1515 | 12529 |
| 1714665300 | 4.569 | -0.01 | -0.24 | 4.567 | 4.5759999 | 4.567 | 666 |
| 1714492500 | 4.58 | -0.18 | -3.74 | 4.632 | 4.682 | 4.5679999 | 23704 |
| 1714406100 | 4.758 | -0.12 | -2.50 | 4.85 | 4.855 | 4.758 | 8331 |
| 1714146900 | 4.88 | 0.15 | 3.21 | 4.811 | 4.88 | 4.8099999 | 6363 |
| 1714060500 | 4.728 | -0.04 | -0.82 | 4.782 | 4.782 | 4.728 | 1090 |
| 1713974100 | 4.767 | 0.01 | 0.23 | 4.78 | 4.783 | 4.76 | 15255 |
| 1713887700 | 4.756 | 0.13 | 2.72 | 4.707 | 4.759 | 4.707 | 21897 |
| 1713801300 | 4.63 | 0.12 | 2.57 | 4.57 | 4.63 | 4.57 | 5024 |
| 1713542100 | 4.514 | 0.02 | 0.36 | 4.499 | 4.514 | 4.474 | 3685 |
| 1713455700 | 4.498 | 0.07 | 1.53 | 4.505 | 4.505 | 4.481 | 8150 |
| 1713369300 | 4.43 | 0.02 | 0.45 | 4.429 | 4.43 | 4.423 | 6017 |
| 1713282900 | 4.41 | -0.05 | -1.17 | 4.405 | 4.41 | 4.385 | 18449 |
| 1713196500 | 4.462 | 0.02 | 0.50 | 4.453 | 4.462 | 4.453 | 3748 |
| 1712937300 | 4.44 | -0.02 | -0.38 | 4.481 | 4.498 | 4.44 | 6010 |
| 1712850900 | 4.457 | -0.1 | -2.26 | 4.542 | 4.542 | 4.457 | 17287 |
| 1712764500 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1712678100 | 4.5599999 | -0.08 | -1.68 | 4.626 | 4.626 | 4.558 | 8274 |
| 1712591700 | 4.638 | 0.06 | 1.42 | 4.58 | 4.638 | 4.58 | 74235 |
| 1712332500 | 4.573 | -0.11 | -2.39 | 4.613 | 4.613 | 4.543 | 10454 |
| 1712246100 | 4.6849999 | 0.1 | 2.29 | 4.601 | 4.6849999 | 4.601 | 6748 |
| 1712159700 | 4.58 | 0.07 | 1.48 | 4.5199999 | 4.596 | 4.5199999 | 9958 |
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
