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 | -0.134 | -4.60481099656 | 2.91 | 2.95 | 2.676 | 303366 | 2.86898036 | DE |
| 4 | 0.084 | 3.12035661218 | 2.692 | 3.006 | 2.6 | 298433 | 2.84277382 | DE |
| 12 | -0.724 | -20.6857142857 | 3.5 | 3.85 | 2.55 | 283766 | 2.99858432 | DE |
| 26 | -1.154 | -29.3638676845 | 3.93 | 4.35 | 2.55 | 236252 | 3.31393179 | DE |
| 52 | -1.164 | -29.5431472081 | 3.94 | 4.778 | 2.55 | 413926 | 3.62505572 | DE |
| 156 | -2.724 | -49.5272727273 | 5.5 | 6.7 | 2.55 | 433013 | 4.35662164 | DE |
| 260 | -2.724 | -49.5272727273 | 5.5 | 6.7 | 2.55 | 433013 | 4.35662164 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 2.77 | -0.05 | -1.70 | 2.88 | 2.88 | 2.77 | 106678 |
| 1734713700 | 2.818 | -0.08 | -2.83 | 2.884 | 2.884 | 2.676 | 737604 |
| 1734627300 | 2.9 | -0.02 | -0.82 | 2.948 | 2.948 | 2.886 | 162727 |
| 1734540900 | 2.924 | 0.02 | 0.69 | 2.88 | 2.936 | 2.88 | 127259 |
| 1734454500 | 2.904 | -0.03 | -0.89 | 2.95 | 2.95 | 2.876 | 165364 |
| 1734368100 | 2.93 | -0.01 | -0.34 | 2.91 | 2.938 | 2.866 | 323877 |
| 1734108900 | 2.94 | -0.01 | -0.34 | 2.948 | 2.99 | 2.93 | 96776 |
| 1734022500 | 2.95 | 0 | 0.00 | 2.94 | 2.986 | 2.932 | 140099 |
| 1733936100 | 2.95 | 0.01 | 0.48 | 2.92 | 2.996 | 2.916 | 136582 |
| 1733849700 | 2.936 | -0.01 | -0.27 | 2.98 | 2.98 | 2.92 | 183941 |
| 1733763300 | 2.944 | -0 | -0.14 | 2.968 | 3.0059999 | 2.932 | 306501 |
| 1733504100 | 2.948 | 0.06 | 2.01 | 2.864 | 2.964 | 2.864 | 225702 |
| 1733417700 | 2.89 | -0 | -0.07 | 2.88 | 2.924 | 2.858 | 408930 |
| 1733331300 | 2.892 | 0.06 | 2.19 | 2.868 | 2.918 | 2.85 | 256291 |
| 1733244900 | 2.83 | 0.06 | 2.31 | 2.77 | 2.832 | 2.7599999 | 333354 |
| 1733158500 | 2.766 | 0.04 | 1.32 | 2.77 | 2.802 | 2.692 | 646879 |
| 1732899300 | 2.73 | -0.06 | -2.15 | 2.7599999 | 2.85 | 2.726 | 299477 |
| 1732812900 | 2.79 | 0.04 | 1.45 | 2.7719999 | 2.81 | 2.754 | 90397 |
| 1732726500 | 2.75 | 0.01 | 0.51 | 2.742 | 2.798 | 2.738 | 231338 |
| 1732640100 | 2.736 | -0.08 | -2.77 | 2.796 | 2.796 | 2.724 | 477293 |
| 1732553700 | 2.814 | 0.11 | 3.99 | 2.692 | 2.838 | 2.6 | 618266 |
| 1732294500 | 2.706 | 0.1 | 4.00 | 2.556 | 2.73 | 2.55 | 434005 |
| 1732208100 | 2.602 | 0.04 | 1.40 | 2.55 | 2.61 | 2.55 | 437995 |
| 1732121700 | 2.566 | -0.15 | -5.66 | 2.714 | 2.716 | 2.552 | 516791 |
| 1732035300 | 2.72 | -0.01 | -0.29 | 2.8 | 2.8 | 2.696 | 389601 |
| 1731948900 | 2.728 | -0.22 | -7.46 | 2.97 | 2.97 | 2.638 | 1502221 |
| 1731689700 | 2.948 | -0.14 | -4.41 | 3.09 | 3.12 | 2.926 | 774054 |
| 1731603300 | 3.084 | 0.02 | 0.72 | 3.0299999 | 3.088 | 3.0299999 | 370291 |
| 1731516900 | 3.062 | 0 | 0.07 | 3.054 | 3.078 | 3.024 | 276138 |
| 1731430500 | 3.06 | -0.11 | -3.53 | 3.156 | 3.158 | 3.052 | 185505 |
| 1731344100 | 3.172 | 0.07 | 2.32 | 3.114 | 3.182 | 3.07 | 508853 |
| 1731084900 | 3.1 | -0.06 | -1.84 | 3.11 | 3.138 | 3.054 | 314309 |
| 1730998500 | 3.158 | -0.04 | -1.13 | 3.19 | 3.204 | 3.112 | 266756 |
| 1730912100 | 3.194 | -0.13 | -4.03 | 3.332 | 3.396 | 3.09 | 599642 |
| 1730825700 | 3.328 | -0.01 | -0.42 | 3.326 | 3.364 | 3.29 | 132597 |
| 1730739300 | 3.342 | -0.09 | -2.62 | 3.448 | 3.448 | 3.336 | 72614 |
| 1730480100 | 3.432 | -0.01 | -0.41 | 3.4 | 3.45 | 3.368 | 123112 |
| 1730393700 | 3.446 | -0.04 | -1.03 | 3.468 | 3.468 | 3.398 | 143541 |
| 1730307300 | 3.482 | -0.02 | -0.51 | 3.516 | 3.552 | 3.466 | 151775 |
| 1730220900 | 3.5 | 0.03 | 0.92 | 3.5 | 3.85 | 3.47 | 749839 |
| 1730134500 | 3.468 | 0.03 | 0.81 | 3.47 | 3.49 | 3.354 | 181420 |
| 1729871700 | 3.44 | 0.02 | 0.70 | 3.462 | 3.478 | 3.39 | 93262 |
| 1729785300 | 3.416 | -0 | -0.06 | 3.45 | 3.48 | 3.4 | 252053 |
| 1729698900 | 3.418 | 0.09 | 2.64 | 3.322 | 3.436 | 3.306 | 227838 |
| 1729612500 | 3.33 | 0.09 | 2.71 | 3.226 | 3.346 | 3.188 | 395756 |
| 1729526100 | 3.242 | -0.08 | -2.53 | 3.318 | 3.35 | 3.24 | 153269 |
| 1729266900 | 3.326 | 0.07 | 2.02 | 3.24 | 3.356 | 3.24 | 103928 |
| 1729180500 | 3.2599999 | 0.01 | 0.31 | 3.21 | 3.3 | 3.21 | 57467 |
| 1729094100 | 3.25 | 0.03 | 0.93 | 3.22 | 3.27 | 3.202 | 45383 |
| 1729007700 | 3.22 | -0.04 | -1.35 | 3.2599999 | 3.2759999 | 3.21 | 105303 |
| 1728921300 | 3.2639999 | 0.01 | 0.25 | 3.292 | 3.344 | 3.2599999 | 196560 |
| 1728662100 | 3.2559999 | -0.04 | -1.09 | 3.298 | 3.298 | 3.224 | 97129 |
| 1728575700 | 3.292 | -0.08 | -2.37 | 3.408 | 3.408 | 3.286 | 105721 |
| 1728489300 | 3.372 | 0.07 | 2.12 | 3.254 | 3.376 | 3.254 | 59374 |
| 1728402900 | 3.302 | -0.03 | -0.78 | 3.344 | 3.344 | 3.262 | 62665 |
| 1728316500 | 3.328 | 0.05 | 1.59 | 3.29 | 3.344 | 3.2519999 | 86817 |
| 1728057300 | 3.2759999 | 0.02 | 0.55 | 3.266 | 3.3 | 3.244 | 56511 |
| 1727970900 | 3.258 | -0.02 | -0.67 | 3.35 | 3.35 | 3.204 | 126179 |
| 1727884500 | 3.2799999 | 0 | 0.00 | 3.2599999 | 3.334 | 3.2599999 | 266984 |
| 1727798100 | 3.2799999 | -0.15 | -4.37 | 3.38 | 3.428 | 3.2799999 | 237585 |
| 1727711700 | 3.43 | -0.05 | -1.44 | 3.5 | 3.5 | 3.396 | 196473 |
| 1727452500 | 3.48 | 0.08 | 2.41 | 3.396 | 3.508 | 3.388 | 125994 |
| 1727366100 | 3.398 | 0.04 | 1.25 | 3.38 | 3.428 | 3.376 | 159379 |
| 1727279700 | 3.356 | -0.03 | -0.89 | 3.376 | 3.376 | 3.316 | 81741 |
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
