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 | -0.25 | -6.79347826087 | 3.68 | 3.71 | 3.4 | 18923 | 3.58095132 | DE |
| 4 | -0.27 | -7.2972972973 | 3.7 | 3.75 | 3.4 | 16437 | 3.6487163 | DE |
| 12 | -0.61 | -15.099009901 | 4.04 | 4.08 | 3.4 | 17883 | 3.75735835 | DE |
| 26 | -1.27 | -27.0212765957 | 4.7 | 4.995 | 3.4 | 14986 | 4.00982406 | DE |
| 52 | -2.05 | -37.4087591241 | 5.48 | 5.52 | 3.4 | 12611 | 4.30140765 | DE |
| 156 | -1.17 | -25.4347826087 | 4.6 | 6.69 | 3.4 | 24185 | 5.16929942 | DE |
| 260 | -1.49 | -30.2845528455 | 4.92 | 6.69 | 2.82 | 38399 | 4.6473767 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719330900 | 3.5 | -0.1 | -2.78 | 3.6 | 3.66 | 3.47 | 26616 |
| 1719244500 | 3.6 | 0 | 0.00 | 3.63 | 3.67 | 3.59 | 20224 |
| 1718985300 | 3.6 | -0.03 | -0.83 | 3.65 | 3.68 | 3.6 | 19133 |
| 1718898900 | 3.63 | 0 | 0.00 | 3.63 | 3.68 | 3.63 | 15418 |
| 1718812500 | 3.63 | -0.07 | -1.89 | 3.68 | 3.71 | 3.63 | 13225 |
| 1718726100 | 3.7 | 0.04 | 1.09 | 3.68 | 3.7 | 3.66 | 5286 |
| 1718639700 | 3.66 | 0.01 | 0.27 | 3.69 | 3.7 | 3.63 | 11234 |
| 1718380500 | 3.65 | -0.02 | -0.54 | 3.66 | 3.7 | 3.65 | 13332 |
| 1718294100 | 3.67 | -0.02 | -0.54 | 3.71 | 3.74 | 3.65 | 14423 |
| 1718207700 | 3.69 | 0.01 | 0.27 | 3.7 | 3.75 | 3.65 | 17873 |
| 1718121300 | 3.68 | 0.01 | 0.27 | 3.72 | 3.72 | 3.65 | 9206 |
| 1718034900 | 3.67 | -0.05 | -1.34 | 3.68 | 3.7 | 3.67 | 18979 |
| 1717775700 | 3.72 | 0.04 | 1.09 | 3.72 | 3.72 | 3.65 | 8985 |
| 1717689300 | 3.68 | 0.02 | 0.55 | 3.71 | 3.75 | 3.68 | 13091 |
| 1717602900 | 3.66 | -0.06 | -1.61 | 3.75 | 3.75 | 3.66 | 22009 |
| 1717516500 | 3.72 | -0.01 | -0.27 | 3.71 | 3.72 | 3.67 | 15682 |
| 1717430100 | 3.73 | 0.11 | 3.04 | 3.65 | 3.74 | 3.61 | 22679 |
| 1717170900 | 3.62 | -0.04 | -1.09 | 3.68 | 3.7 | 3.6 | 30697 |
| 1717084500 | 3.66 | -0.03 | -0.81 | 3.69 | 3.7 | 3.66 | 12781 |
| 1716998100 | 3.69 | -0.01 | -0.27 | 3.7 | 3.73 | 3.68 | 17865 |
| 1716911700 | 3.7 | 0 | 0.00 | 3.7 | 3.75 | 3.7 | 9985 |
| 1716825300 | 3.7 | 0.01 | 0.27 | 3.72 | 3.75 | 3.64 | 32569 |
| 1716566100 | 3.69 | -0.03 | -0.81 | 3.72 | 3.74 | 3.69 | 18256 |
| 1716479700 | 3.72 | -0.04 | -1.06 | 3.77 | 3.78 | 3.7 | 27441 |
| 1716393300 | 3.76 | 0.06 | 1.62 | 3.7 | 3.76 | 3.69 | 11361 |
| 1716306900 | 3.7 | -0.01 | -0.27 | 3.7 | 3.88 | 3.66 | 51322 |
| 1716220500 | 3.71 | 0.01 | 0.27 | 3.76 | 3.85 | 3.71 | 16994 |
| 1715961300 | 3.7 | -0.05 | -1.33 | 3.7 | 3.78 | 3.68 | 17013 |
| 1715874900 | 3.75 | 0.08 | 2.18 | 3.66 | 3.83 | 3.66 | 12632 |
| 1715788500 | 3.67 | 0 | 0.00 | 3.66 | 3.75 | 3.63 | 18323 |
| 1715702100 | 3.67 | 0 | 0.00 | 3.72 | 3.77 | 3.67 | 33461 |
| 1715615700 | 3.67 | -0.08 | -2.13 | 3.79 | 3.8 | 3.67 | 13671 |
| 1715356500 | 3.75 | 0 | 0.00 | 3.76 | 3.8 | 3.73 | 20567 |
| 1715270100 | 3.75 | -0.04 | -1.06 | 3.79 | 3.8 | 3.73 | 8328 |
| 1715183700 | 3.79 | 0.01 | 0.26 | 3.82 | 3.83 | 3.74 | 30321 |
| 1715097300 | 3.78 | -0.02 | -0.53 | 3.85 | 3.89 | 3.77 | 13928 |
| 1715010900 | 3.8 | 0 | 0.00 | 3.78 | 3.87 | 3.78 | 10900 |
| 1714751700 | 3.8 | -0.01 | -0.26 | 3.77 | 3.87 | 3.77 | 12519 |
| 1714665300 | 3.81 | -0.02 | -0.52 | 3.9 | 3.9 | 3.76 | 19203 |
| 1714492500 | 3.83 | 0 | 0.00 | 3.83 | 3.9 | 3.82 | 11025 |
| 1714406100 | 3.83 | -0.03 | -0.78 | 3.93 | 3.94 | 3.8 | 28934 |
| 1714146900 | 3.86 | -0.04 | -1.03 | 3.9 | 3.95 | 3.84 | 12868 |
| 1714060500 | 3.9 | 0.1 | 2.63 | 3.8 | 3.92 | 3.8 | 7283 |
| 1713974100 | 3.8 | -0.04 | -1.04 | 3.81 | 3.93 | 3.77 | 20367 |
| 1713887700 | 3.84 | 0.05 | 1.32 | 3.89 | 4 | 3.83 | 19499 |
| 1713801300 | 3.79 | -0.17 | -4.29 | 3.99 | 3.99 | 3.74 | 41182 |
| 1713542100 | 3.96 | 0.02 | 0.51 | 3.97 | 3.98 | 3.94 | 6424 |
| 1713455700 | 3.94 | -0.05 | -1.25 | 4 | 4 | 3.94 | 4776 |
| 1713369300 | 3.99 | -0.03 | -0.75 | 3.94 | 4 | 3.93 | 13734 |
| 1713282900 | 4.0199999 | 0.2 | 5.24 | 3.8 | 4.0199999 | 3.77 | 16961 |
| 1713196500 | 3.82 | -0.12 | -3.05 | 3.96 | 3.98 | 3.78 | 33193 |
| 1712937300 | 3.94 | -0.02 | -0.51 | 4 | 4 | 3.94 | 11417 |
| 1712850900 | 3.96 | -0.03 | -0.75 | 3.99 | 4 | 3.96 | 7594 |
| 1712764500 | 3.99 | 0.01 | 0.25 | 3.99 | 4 | 3.94 | 11334 |
| 1712678100 | 3.98 | 0 | 0.00 | 4.04 | 4.05 | 3.92 | 17023 |
| 1712591700 | 3.98 | 0.03 | 0.76 | 3.99 | 4.08 | 3.97 | 10992 |
| 1712332500 | 3.95 | 0.02 | 0.51 | 3.96 | 4.0199999 | 3.9 | 26833 |
| 1712246100 | 3.93 | -0.07 | -1.75 | 4.05 | 4.05 | 3.91 | 29108 |
| 1712159700 | 4 | 0 | 0.00 | 4.04 | 4.04 | 3.98 | 17028 |
| 1712073300 | 4 | -0.08 | -1.84 | 4.07 | 4.17 | 3.99 | 32240 |
| 1711644900 | 4.075 | -0.02 | -0.49 | 4.095 | 4.115 | 3.975 | 37397 |
| 1711558500 | 4.095 | 0 | 0.12 | 4.03 | 4.13 | 4 | 41514 |
| 1711472100 | 4.09 | -0.01 | -0.24 | 4.065 | 4.155 | 4.045 | 23333 |
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
