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 | 0.344827586207 | 2.9 | 3 | 2.86 | 5640 | 2.93861702 | DE |
| 4 | -0.19 | -6.12903225806 | 3.1 | 3.12 | 2.79 | 21195 | 2.95296532 | DE |
| 12 | 0.64 | 28.1938325991 | 2.27 | 3.38 | 2.08 | 46439 | 2.68884156 | DE |
| 26 | 1.01 | 53.1578947368 | 1.9 | 3.38 | 1.74 | 39467 | 2.37557282 | DE |
| 52 | 1.105 | 61.2188365651 | 1.805 | 3.38 | 1.57 | 27770 | 2.21239967 | DE |
| 156 | 1.545 | 113.186813187 | 1.365 | 3.38 | 1.16 | 24472 | 1.85774647 | DE |
| 260 | 1.09 | 59.8901098901 | 1.82 | 3.38 | 0.656 | 29261 | 1.5192384 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719503700 | 2.97 | -0.03 | -1.00 | 2.98 | 3 | 2.96 | 6300 |
| 1719417300 | 3 | 0.01 | 0.33 | 3 | 3 | 3 | 300 |
| 1719330900 | 2.99 | 0.04 | 1.36 | 2.99 | 2.99 | 2.98 | 6000 |
| 1719244500 | 2.95 | 0.06 | 2.08 | 2.93 | 2.95 | 2.93 | 3900 |
| 1718985300 | 2.89 | -0.04 | -1.37 | 2.9 | 2.9 | 2.86 | 11700 |
| 1718898900 | 2.93 | -0.01 | -0.34 | 2.93 | 2.96 | 2.92 | 5100 |
| 1718812500 | 2.94 | -0.05 | -1.67 | 3.02 | 3.0299999 | 2.94 | 9000 |
| 1718726100 | 2.99 | 0.04 | 1.36 | 2.95 | 2.99 | 2.95 | 3600 |
| 1718639700 | 2.95 | 0.05 | 1.72 | 2.9 | 2.96 | 2.9 | 4800 |
| 1718380500 | 2.9 | -0.04 | -1.36 | 2.9 | 2.9 | 2.9 | 1500 |
| 1718294100 | 2.94 | -0.04 | -1.34 | 2.93 | 2.96 | 2.91 | 10500 |
| 1718207700 | 2.98 | 0.04 | 1.36 | 2.94 | 2.98 | 2.92 | 7200 |
| 1718121300 | 2.94 | -0.01 | -0.34 | 2.95 | 3 | 2.94 | 22800 |
| 1718034900 | 2.95 | -0.01 | -0.34 | 2.97 | 2.98 | 2.93 | 5400 |
| 1717775700 | 2.96 | -0.07 | -2.31 | 3 | 3.0099999 | 2.93 | 16200 |
| 1717689300 | 3.0299999 | -0.04 | -1.30 | 3.07 | 3.1 | 2.99 | 16200 |
| 1717602900 | 3.07 | 0.02 | 0.66 | 3.09 | 3.09 | 2.95 | 21300 |
| 1717516500 | 3.05 | 0.14 | 4.81 | 2.85 | 3.12 | 2.85 | 32100 |
| 1717430100 | 2.91 | -0.02 | -0.68 | 2.94 | 3 | 2.88 | 30300 |
| 1717170900 | 2.93 | -0.09 | -2.98 | 3.1 | 3.1 | 2.79 | 209700 |
| 1717084500 | 3.02 | -0.13 | -4.13 | 3.14 | 3.14 | 3.02 | 56400 |
| 1716998100 | 3.15 | 0.01 | 0.32 | 3.15 | 3.2 | 3.12 | 33600 |
| 1716911700 | 3.14 | -0.11 | -3.38 | 3.31 | 3.35 | 3 | 200400 |
| 1716825300 | 3.25 | 0.07 | 2.20 | 3.3 | 3.38 | 3.21 | 112200 |
| 1716566100 | 3.18 | 0.2 | 6.71 | 3.06 | 3.2 | 2.95 | 136200 |
| 1716479700 | 2.98 | 0.1 | 3.47 | 2.9 | 3.07 | 2.9 | 130800 |
| 1716393300 | 2.88 | 0.09 | 3.23 | 2.84 | 2.88 | 2.75 | 77400 |
| 1716306900 | 2.79 | 0.02 | 0.72 | 2.81 | 2.82 | 2.74 | 78900 |
| 1716220500 | 2.77 | 0.07 | 2.59 | 2.73 | 2.79 | 2.64 | 87600 |
| 1715961300 | 2.7 | 0.11 | 4.25 | 2.59 | 2.7 | 2.58 | 41100 |
| 1715874900 | 2.59 | 0.03 | 1.17 | 2.55 | 2.62 | 2.5 | 23100 |
| 1715788500 | 2.56 | 0 | 0.00 | 2.6 | 2.6 | 2.5 | 22500 |
| 1715702100 | 2.56 | -0.07 | -2.66 | 2.66 | 2.68 | 2.52 | 30600 |
| 1715615700 | 2.63 | 0.08 | 3.14 | 2.59 | 2.7599999 | 2.54 | 135300 |
| 1715356500 | 2.55 | 0.22 | 9.44 | 2.4 | 2.6 | 2.36 | 192000 |
| 1715270100 | 2.33 | 0.11 | 4.95 | 2.22 | 2.33 | 2.21 | 31800 |
| 1715183700 | 2.22 | 0.04 | 1.83 | 2.24 | 2.24 | 2.2 | 14100 |
| 1715097300 | 2.18 | -0.04 | -1.80 | 2.22 | 2.23 | 2.18 | 25500 |
| 1715010900 | 2.22 | 0.03 | 1.37 | 2.24 | 2.25 | 2.2 | 6000 |
| 1714751700 | 2.19 | -0.03 | -1.35 | 2.24 | 2.3 | 2.19 | 100200 |
| 1714665300 | 2.22 | -0.01 | -0.45 | 2.23 | 2.24 | 2.2 | 34800 |
| 1714492500 | 2.23 | -0.01 | -0.45 | 2.24 | 2.2599999 | 2.2 | 57900 |
| 1714406100 | 2.24 | 0 | 0.00 | 2.25 | 2.25 | 2.23 | 2100 |
| 1714146900 | 2.24 | 0.01 | 0.45 | 2.24 | 2.29 | 2.2 | 73200 |
| 1714060500 | 2.23 | 0.01 | 0.45 | 2.23 | 2.25 | 2.2 | 12600 |
| 1713974100 | 2.22 | 0.06 | 2.78 | 2.16 | 2.2599999 | 2.16 | 28200 |
| 1713887700 | 2.16 | -0.02 | -0.92 | 2.19 | 2.19 | 2.12 | 12000 |
| 1713801300 | 2.18 | 0.01 | 0.46 | 2.15 | 2.18 | 2.15 | 6300 |
| 1713542100 | 2.17 | -0.03 | -1.36 | 2.16 | 2.19 | 2.08 | 45000 |
| 1713455700 | 2.2 | -0.01 | -0.45 | 2.21 | 2.21 | 2.2 | 900 |
| 1713369300 | 2.21 | 0.01 | 0.45 | 2.2 | 2.24 | 2.19 | 20700 |
| 1713282900 | 2.2 | -0.04 | -1.79 | 2.25 | 2.25 | 2.16 | 18900 |
| 1713196500 | 2.24 | -0.03 | -1.32 | 2.2599999 | 2.2599999 | 2.2 | 36000 |
| 1712937300 | 2.27 | -0.04 | -1.73 | 2.32 | 2.32 | 2.24 | 29100 |
| 1712850900 | 2.31 | -0.05 | -2.12 | 2.32 | 2.34 | 2.2799999 | 18600 |
| 1712764500 | 2.36 | 0.01 | 0.43 | 2.37 | 2.45 | 2.2599999 | 98400 |
| 1712678100 | 2.35 | 0.02 | 0.86 | 2.3 | 2.39 | 2.3 | 38100 |
| 1712591700 | 2.33 | -0.07 | -2.92 | 2.39 | 2.44 | 2.27 | 99600 |
| 1712332500 | 2.4 | 0.13 | 5.73 | 2.27 | 2.45 | 2.25 | 147900 |
| 1712246100 | 2.27 | 0.14 | 6.57 | 2.1 | 2.3 | 2.1 | 380700 |
| 1712159700 | 2.13 | 0.01 | 0.47 | 2.09 | 2.16 | 2.05 | 59400 |
| 1712073300 | 2.12 | 0.1 | 4.95 | 2.07 | 2.27 | 2.07 | 381900 |
| 1711644900 | 2.02 | 0.18 | 9.78 | 1.84 | 2.0299999 | 1.83 | 343200 |
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
