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 | 0.13 | 3.86215092097 | 3.366 | 3.524 | 3.344 | 883608 | 3.4356528 | DE |
| 4 | 0.098 | 2.88404944085 | 3.398 | 3.524 | 3.322 | 914096 | 3.40797141 | DE |
| 12 | -0.674 | -16.1630695444 | 4.17 | 4.17 | 3.322 | 805250 | 3.60819311 | DE |
| 26 | -0.422 | -10.7708014293 | 3.918 | 4.25 | 3.322 | 620358 | 3.76525984 | DE |
| 52 | 0.21 | 6.39074863055 | 3.286 | 4.25 | 3.206 | 621261 | 3.78872508 | DE |
| 156 | -0.37 | -9.57061562338 | 3.866 | 4.744 | 2.936 | 450774 | 3.80857141 | DE |
| 260 | -1.156 | -24.8495270851 | 4.652 | 4.744 | 2.84 | 599891 | 3.83339036 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 3.486 | 0.03 | 0.75 | 3.466 | 3.492 | 3.43 | 600483 |
| 1741280100 | 3.46 | 0.02 | 0.52 | 3.46 | 3.474 | 3.428 | 554614 |
| 1741193700 | 3.442 | 0.05 | 1.41 | 3.45 | 3.504 | 3.418 | 1106036 |
| 1741107300 | 3.394 | -0.04 | -1.05 | 3.406 | 3.46 | 3.392 | 1071211 |
| 1741020900 | 3.43 | 0.07 | 2.14 | 3.366 | 3.432 | 3.344 | 1085696 |
| 1740761700 | 3.358 | 0.03 | 0.90 | 3.344 | 3.362 | 3.326 | 1450579 |
| 1740675300 | 3.328 | -0.04 | -1.13 | 3.362 | 3.376 | 3.322 | 1934757 |
| 1740588900 | 3.366 | -0.04 | -1.06 | 3.394 | 3.41 | 3.362 | 994891 |
| 1740502500 | 3.402 | -0.01 | -0.18 | 3.41 | 3.46 | 3.396 | 848836 |
| 1740416100 | 3.408 | 0.02 | 0.47 | 3.4 | 3.428 | 3.378 | 776049 |
| 1740156900 | 3.392 | -0.01 | -0.41 | 3.414 | 3.422 | 3.386 | 567019 |
| 1740070500 | 3.406 | -0.03 | -0.99 | 3.43 | 3.436 | 3.392 | 719079 |
| 1739984100 | 3.44 | -0.04 | -1.15 | 3.482 | 3.506 | 3.436 | 958574 |
| 1739897700 | 3.48 | 0.02 | 0.69 | 3.494 | 3.5 | 3.45 | 824171 |
| 1739811300 | 3.456 | 0.04 | 1.29 | 3.422 | 3.46 | 3.416 | 518044 |
| 1739552100 | 3.412 | -0.02 | -0.58 | 3.438 | 3.446 | 3.404 | 541204 |
| 1739465700 | 3.432 | 0.02 | 0.65 | 3.408 | 3.44 | 3.4 | 694701 |
| 1739379300 | 3.41 | -0 | -0.12 | 3.41 | 3.428 | 3.4 | 773814 |
| 1739292900 | 3.414 | -0.01 | -0.23 | 3.404 | 3.426 | 3.39 | 616469 |
| 1739206500 | 3.422 | 0.02 | 0.53 | 3.398 | 3.444 | 3.398 | 1645696 |
| 1738947300 | 3.404 | -0.03 | -0.93 | 3.428 | 3.446 | 3.388 | 1229953 |
| 1738860900 | 3.436 | -0.02 | -0.46 | 3.454 | 3.474 | 3.436 | 627883 |
| 1738774500 | 3.452 | -0.02 | -0.52 | 3.45 | 3.476 | 3.43 | 591799 |
| 1738688100 | 3.47 | 0 | 0.00 | 3.47 | 3.498 | 3.428 | 1012071 |
| 1738601700 | 3.47 | 0.02 | 0.46 | 3.392 | 3.494 | 3.38 | 1624257 |
| 1738342500 | 3.454 | -0.13 | -3.52 | 3.57 | 3.572 | 3.446 | 2884556 |
| 1738256100 | 3.58 | -0.25 | -6.53 | 3.824 | 3.86 | 3.488 | 5404593 |
| 1738169700 | 3.83 | -0.09 | -2.35 | 3.928 | 3.928 | 3.83 | 1055430 |
| 1738083300 | 3.922 | 0.01 | 0.31 | 3.938 | 3.958 | 3.918 | 389382 |
| 1737996900 | 3.91 | 0 | 0.05 | 3.906 | 3.948 | 3.902 | 491699 |
| 1737737700 | 3.908 | -0.12 | -2.98 | 4.01 | 4.038 | 3.902 | 1000342 |
| 1737651300 | 4.0279999 | -0.03 | -0.84 | 4.058 | 4.084 | 4.008 | 562445 |
| 1737564900 | 4.062 | 0 | 0.00 | 4.062 | 4.062 | 4.062 | 0 |
| 1737478500 | 4.062 | 0.03 | 0.79 | 4.032 | 4.062 | 4.018 | 507525 |
| 1737392100 | 4.03 | -0.04 | -0.98 | 4.072 | 4.072 | 4.0199999 | 491523 |
| 1737132900 | 4.07 | 0.04 | 1.04 | 4.0199999 | 4.074 | 4.014 | 622384 |
| 1737046500 | 4.0279999 | 0.01 | 0.20 | 4.032 | 4.042 | 4.0039999 | 258996 |
| 1736960100 | 4.0199999 | 0.04 | 1.01 | 4 | 4.0359999 | 3.978 | 591491 |
| 1736873700 | 3.98 | 0.03 | 0.86 | 3.954 | 3.992 | 3.938 | 316316 |
| 1736787300 | 3.946 | -0.03 | -0.85 | 3.97 | 3.98 | 3.94 | 545944 |
| 1736528100 | 3.98 | -0.05 | -1.24 | 4.058 | 4.058 | 3.972 | 398277 |
| 1736441700 | 4.03 | 0.02 | 0.40 | 4.038 | 4.0599999 | 3.99 | 367337 |
| 1736355300 | 4.014 | -0.03 | -0.79 | 4.0519999 | 4.0519999 | 4.008 | 350008 |
| 1736268900 | 4.046 | 0.01 | 0.30 | 4.034 | 4.048 | 3.97 | 425683 |
| 1736182500 | 4.034 | -0.06 | -1.51 | 4.09 | 4.09 | 4.03 | 297123 |
| 1735923300 | 4.096 | -0.02 | -0.39 | 4.11 | 4.122 | 4.08 | 315149 |
| 1735836900 | 4.112 | 0.02 | 0.44 | 4.126 | 4.126 | 4.078 | 294339 |
| 1735577700 | 4.094 | -0.01 | -0.15 | 4.1 | 4.11 | 4.0679999 | 418729 |
| 1735318500 | 4.1 | 0.01 | 0.34 | 4.084 | 4.102 | 4.078 | 344637 |
| 1734972900 | 4.086 | 0.03 | 0.84 | 4.0599999 | 4.09 | 4.034 | 363447 |
| 1734713700 | 4.0519999 | -0.01 | -0.15 | 4.022 | 4.066 | 4.01 | 287954 |
| 1734627300 | 4.058 | -0.01 | -0.15 | 4.024 | 4.072 | 4.024 | 393512 |
| 1734540900 | 4.064 | -0.02 | -0.54 | 4.088 | 4.102 | 4.062 | 320729 |
| 1734454500 | 4.086 | -0.04 | -0.97 | 4.124 | 4.126 | 4.082 | 365236 |
| 1734368100 | 4.126 | -0.03 | -0.67 | 4.17 | 4.17 | 4.112 | 589652 |
| 1734108900 | 4.154 | -0.02 | -0.57 | 4.18 | 4.19 | 4.144 | 279203 |
| 1734022500 | 4.178 | -0.03 | -0.76 | 4.196 | 4.22 | 4.17 | 484073 |
| 1733936100 | 4.21 | -0.01 | -0.33 | 4.23 | 4.244 | 4.192 | 492139 |
| 1733849700 | 4.224 | -0.01 | -0.19 | 4.232 | 4.248 | 4.19 | 579275 |
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
