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 | 0.003 | 0.071599045346 | 4.19 | 4.2695 | 4.145 | 62638987 | 4.20558121 | DE |
| 4 | 0.343 | 8.90909090909 | 3.85 | 4.2695 | 3.8315 | 64455459 | 4.08502799 | DE |
| 12 | 0.343 | 8.90909090909 | 3.85 | 4.2695 | 3.515 | 63748969 | 3.88903057 | DE |
| 26 | 0.3805 | 9.98032786885 | 3.8125 | 4.2695 | 3.152 | 67461049 | 3.80936621 | DE |
| 52 | 1.298 | 44.8359240069 | 2.895 | 4.2695 | 2.768 | 76934356 | 3.53918664 | DE |
| 156 | 1.523 | 57.0411985019 | 2.67 | 4.2695 | 1.5842 | 96295099 | 2.55817082 | DE |
| 260 | 1.893 | 82.3043478261 | 2.3 | 4.2695 | 1.3062 | 105627439 | 2.29470486 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738342500 | 4.1935 | -0.02 | -0.52 | 4.244 | 4.2595 | 4.189 | 47075525 |
| 1738256100 | 4.2154999 | -0.03 | -0.60 | 4.2539999 | 4.2695 | 4.207 | 64575308 |
| 1738169700 | 4.241 | 0.04 | 1.04 | 4.2095 | 4.248 | 4.1875 | 65710773 |
| 1738083300 | 4.1975 | 0.02 | 0.42 | 4.18 | 4.2165 | 4.159 | 59796394 |
| 1737996900 | 4.18 | -0.01 | -0.23 | 4.165 | 4.2015 | 4.1449999 | 53145451 |
| 1737737700 | 4.1895 | 0.02 | 0.41 | 4.19 | 4.2295 | 4.17 | 69967011 |
| 1737651300 | 4.1725 | 0.01 | 0.19 | 4.1025 | 4.1745 | 4.099 | 48304795 |
| 1737564900 | 4.1645 | 0 | 0.00 | 4.1645 | 4.1645 | 4.1645 | 0 |
| 1737478500 | 4.1645 | -0.01 | -0.30 | 4.1675 | 4.1795 | 4.144 | 50833558 |
| 1737392100 | 4.1769999 | 0.03 | 0.82 | 4.16 | 4.1965 | 4.1455 | 74853404 |
| 1737132900 | 4.143 | 0.04 | 1.07 | 4.1055 | 4.1495 | 4.1055 | 69333371 |
| 1737046500 | 4.099 | 0.01 | 0.21 | 4.107 | 4.135 | 4.087 | 71141170 |
| 1736960100 | 4.0904999 | 0.02 | 0.52 | 4.083 | 4.0915 | 4.042 | 82662756 |
| 1736873700 | 4.0695 | 0.11 | 2.67 | 3.9985 | 4.07 | 3.987 | 87460632 |
| 1736787300 | 3.9635 | -0.05 | -1.36 | 4 | 4.023 | 3.952 | 56744596 |
| 1736528100 | 4.018 | 0.03 | 0.76 | 3.992 | 4.0385 | 3.985 | 80143675 |
| 1736441700 | 3.9875 | 0.02 | 0.63 | 3.9435 | 3.991 | 3.923 | 44813209 |
| 1736355300 | 3.9625 | 0.04 | 1.11 | 3.9185 | 3.982 | 3.9025 | 70375789 |
| 1736268900 | 3.919 | -0.01 | -0.24 | 3.906 | 3.926 | 3.841 | 67788195 |
| 1736182500 | 3.9285 | 0.08 | 2.07 | 3.8685 | 3.9315 | 3.837 | 59851649 |
| 1735923300 | 3.849 | -0 | -0.12 | 3.85 | 3.881 | 3.8315 | 47151979 |
| 1735836900 | 3.8535 | -0.01 | -0.13 | 3.887 | 3.902 | 3.7425 | 54561635 |
| 1735577700 | 3.8585 | -0.01 | -0.13 | 3.8635 | 3.8895 | 3.844 | 34463031 |
| 1735318500 | 3.8635 | 0.05 | 1.20 | 3.8135 | 3.869 | 3.803 | 41319581 |
| 1734972900 | 3.8175 | -0.02 | -0.61 | 3.845 | 3.8465 | 3.797 | 32322714 |
| 1734713700 | 3.841 | -0.02 | -0.39 | 3.829 | 3.8465 | 3.7685 | 137207737 |
| 1734627300 | 3.856 | -0.05 | -1.19 | 3.856 | 3.8935 | 3.8365 | 57967149 |
| 1734540900 | 3.9025 | 0.03 | 0.80 | 3.856 | 3.916 | 3.848 | 50578597 |
| 1734454500 | 3.8715 | -0.08 | -1.96 | 3.929 | 3.938 | 3.856 | 57600331 |
| 1734368100 | 3.949 | 0.03 | 0.66 | 3.93 | 3.99 | 3.9275 | 68451301 |
| 1734108900 | 3.923 | 0.03 | 0.71 | 3.909 | 3.928 | 3.9005 | 46557326 |
| 1734022500 | 3.8955 | 0.05 | 1.37 | 3.86 | 3.8955 | 3.853 | 64491230 |
| 1733936100 | 3.843 | 0.01 | 0.38 | 3.816 | 3.855 | 3.816 | 59085843 |
| 1733849700 | 3.8285 | -0.01 | -0.30 | 3.8495 | 3.859 | 3.818 | 45544785 |
| 1733763300 | 3.84 | 0 | 0.08 | 3.85 | 3.872 | 3.8275 | 46643249 |
| 1733504100 | 3.837 | 0.01 | 0.31 | 3.818 | 3.8515 | 3.8135 | 51827085 |
| 1733417700 | 3.825 | 0.09 | 2.30 | 3.738 | 3.827 | 3.7345 | 71855979 |
| 1733331300 | 3.739 | 0.05 | 1.26 | 3.683 | 3.753 | 3.6815 | 49794624 |
| 1733244900 | 3.6925 | 0.06 | 1.69 | 3.649 | 3.706 | 3.642 | 55368583 |
| 1733158500 | 3.631 | 0.01 | 0.19 | 3.597 | 3.6575 | 3.5785 | 58814250 |
| 1732899300 | 3.624 | 0.01 | 0.40 | 3.585 | 3.6325 | 3.585 | 51075420 |
| 1732812900 | 3.6095 | 0.03 | 0.94 | 3.597 | 3.6195 | 3.573 | 34543221 |
| 1732726500 | 3.576 | -0.01 | -0.18 | 3.5595 | 3.5845 | 3.515 | 63715850 |
| 1732640100 | 3.5825 | -0.03 | -0.76 | 3.592 | 3.606 | 3.535 | 63957196 |
| 1732553700 | 3.61 | -0.02 | -0.58 | 3.6575 | 3.6625 | 3.5735 | 103261376 |
| 1732294500 | 3.631 | -0.03 | -0.78 | 3.6865 | 3.71 | 3.554 | 95086474 |
| 1732208100 | 3.6595 | -0.04 | -1.04 | 3.705 | 3.7145 | 3.64 | 69944522 |
| 1732121700 | 3.698 | -0.01 | -0.27 | 3.732 | 3.742 | 3.675 | 51324844 |
| 1732035300 | 3.708 | -0.05 | -1.28 | 3.7505 | 3.7635 | 3.6245 | 92697818 |
| 1731948900 | 3.756 | -0.14 | -3.63 | 3.766 | 3.7685 | 3.7205 | 79219169 |
| 1731689700 | 3.8975 | -0.01 | -0.19 | 3.9025 | 3.9275 | 3.883 | 70348066 |
| 1731603300 | 3.905 | 0.08 | 1.97 | 3.829 | 3.912 | 3.8275 | 62240606 |
| 1731516900 | 3.8295 | 0.02 | 0.63 | 3.799 | 3.8775 | 3.799 | 67415251 |
| 1731430500 | 3.8055 | -0.1 | -2.50 | 3.87 | 3.883 | 3.7995 | 81677406 |
| 1731344100 | 3.903 | 0.06 | 1.64 | 3.872 | 3.9225 | 3.849 | 53368259 |
| 1731084900 | 3.84 | -0.01 | -0.35 | 3.85 | 3.8595 | 3.7975 | 93460084 |
| 1730998500 | 3.8535 | -0.12 | -2.97 | 4.006 | 4.019 | 3.847 | 110225445 |
| 1730912100 | 3.9715 | -0.12 | -2.98 | 4.1275 | 4.1395 | 3.961 | 119367703 |
| 1730825700 | 4.0935 | 0.02 | 0.43 | 4.0725 | 4.106 | 4.057 | 81130263 |
| 1730739300 | 4.0759999 | 0.04 | 0.99 | 4.042 | 4.087 | 4.0225 | 96553900 |
| 1730480100 | 4.0359999 | 0.1 | 2.59 | 3.9565 | 4.048 | 3.946 | 92624498 |
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
