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 | -0.88 | -20.4651162791 | 4.3 | 4.32 | 3.29 | 41098 | 3.94748028 | DE |
| 4 | -0.54 | -13.6363636364 | 3.96 | 4.44 | 3.29 | 63468 | 4.05774974 | DE |
| 12 | -3.39 | -49.7797356828 | 6.81 | 7.2 | 3.29 | 145157 | 4.70075788 | DE |
| 26 | -0.16 | -4.46927374302 | 3.58 | 7.76 | 2 | 157700 | 4.64601617 | DE |
| 52 | -0.78 | -18.5714285714 | 4.2 | 7.76 | 2 | 100575 | 4.42216112 | DE |
| 156 | -11.74 | -77.4406332454 | 15.16 | 16.74 | 2 | 52842 | 6.29654134 | DE |
| 260 | 1.85 | 117.834394904 | 1.57 | 18.32 | 0.94 | 61644 | 6.87141664 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 3.75 | -0.11 | -2.72 | 3.885 | 3.91 | 3.71 | 52980 |
| 1732037400 | 3.855 | -0.12 | -3.02 | 3.89 | 3.945 | 3.75 | 37200 |
| 1731951000 | 3.975 | -0.11 | -2.69 | 4.115 | 4.115 | 3.88 | 43444 |
| 1731691800 | 4.085 | -0.1 | -2.27 | 4.2 | 4.245 | 4.085 | 42135 |
| 1731605400 | 4.18 | -0.05 | -1.18 | 4.3 | 4.32 | 4.13 | 29730 |
| 1731519000 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1731432600 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1731346200 | 4.23 | 0.13 | 3.05 | 4.105 | 4.2699999 | 4.05 | 75663 |
| 1731087000 | 4.105 | -0.23 | -5.20 | 4.375 | 4.375 | 4.015 | 117010 |
| 1731000600 | 4.33 | 0.4 | 10.18 | 3.93 | 4.44 | 3.89 | 229090 |
| 1730914200 | 3.93 | -0.06 | -1.50 | 4.01 | 4.19 | 3.865 | 66669 |
| 1730827800 | 3.99 | -0.02 | -0.50 | 3.99 | 4.05 | 3.96 | 16677 |
| 1730741400 | 4.01 | -0.09 | -2.20 | 4.085 | 4.12 | 3.96 | 68863 |
| 1730482200 | 4.1 | 0.25 | 6.49 | 3.88 | 4.15 | 3.855 | 66873 |
| 1730395800 | 3.85 | 0.06 | 1.45 | 3.8 | 3.94 | 3.745 | 38063 |
| 1730309400 | 3.795 | -0.04 | -0.91 | 3.8 | 3.86 | 3.735 | 40244 |
| 1730223000 | 3.83 | -0.1 | -2.54 | 3.9 | 3.97 | 3.83 | 31683 |
| 1730136600 | 3.93 | 0.09 | 2.34 | 3.89 | 4 | 3.75 | 79269 |
| 1729873800 | 3.84 | -0.1 | -2.54 | 3.94 | 3.97 | 3.755 | 87384 |
| 1729787400 | 3.94 | 0.07 | 1.81 | 3.96 | 3.985 | 3.9 | 35177 |
| 1729701000 | 3.87 | -0.21 | -5.15 | 4.12 | 4.12 | 3.87 | 74711 |
| 1729614600 | 4.08 | -0.06 | -1.45 | 4.13 | 4.17 | 4.01 | 107774 |
| 1729528200 | 4.14 | 0.04 | 0.98 | 4.105 | 4.2 | 3.835 | 125817 |
| 1729269000 | 4.1 | 0.17 | 4.33 | 3.925 | 4.14 | 3.91 | 192947 |
| 1729182600 | 3.93 | 0.22 | 5.79 | 3.78 | 3.97 | 3.71 | 84411 |
| 1729096200 | 3.715 | 0 | 0.00 | 3.715 | 3.715 | 3.715 | 0 |
| 1729009800 | 3.715 | -0.01 | -0.27 | 3.695 | 3.755 | 3.56 | 60779 |
| 1728923400 | 3.725 | 0.07 | 1.92 | 3.62 | 3.76 | 3.5 | 72934 |
| 1728664200 | 3.655 | -0.38 | -9.31 | 3.845 | 3.9 | 3.65 | 115476 |
| 1728577800 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1728491400 | 4.03 | -0.14 | -3.24 | 4.115 | 4.115 | 3.985 | 35795 |
| 1728405000 | 4.165 | 0.04 | 1.09 | 4.115 | 4.2 | 4.04 | 69317 |
| 1728318600 | 4.12 | -0.15 | -3.51 | 4.28 | 4.28 | 4.09 | 50939 |
| 1728059400 | 4.2699999 | 0.24 | 5.96 | 3.98 | 4.3099999 | 3.98 | 118668 |
| 1727973000 | 4.03 | 0.01 | 0.25 | 4.07 | 4.07 | 3.905 | 67965 |
| 1727886600 | 4.0199999 | -0.03 | -0.74 | 4.065 | 4.165 | 4 | 59885 |
| 1727800200 | 4.05 | -0.3 | -6.79 | 4.29 | 4.29 | 4.05 | 69701 |
| 1727713800 | 4.345 | 0.13 | 2.96 | 4.19 | 4.475 | 4.045 | 173435 |
| 1727454600 | 4.22 | 0.14 | 3.30 | 4.0199999 | 4.23 | 4 | 96148 |
| 1727368200 | 4.085 | -0.27 | -6.09 | 4.33 | 4.34 | 4.0199999 | 171961 |
| 1727281800 | 4.35 | -0.15 | -3.33 | 4.445 | 4.5 | 4.335 | 92915 |
| 1727195400 | 4.5 | 0 | 0.00 | 4.48 | 4.58 | 4.41 | 97045 |
| 1727109000 | 4.5 | -0.01 | -0.11 | 4.4 | 4.675 | 4.175 | 379340 |
| 1726849800 | 4.505 | 0.51 | 12.63 | 4 | 4.6849999 | 3.83 | 513518 |
| 1726763400 | 4 | -0.07 | -1.72 | 4.03 | 4.18 | 3.96 | 70548 |
| 1726677000 | 4.07 | 0 | 0.12 | 4.07 | 4.3 | 4.0199999 | 99087 |
| 1726590600 | 4.065 | -0.09 | -2.17 | 4.115 | 4.205 | 3.9 | 131744 |
| 1726504200 | 4.155 | -0.35 | -7.67 | 4.5 | 4.5 | 4.05 | 179198 |
| 1726245000 | 4.5 | 0.23 | 5.39 | 4.3099999 | 4.54 | 4.21 | 155557 |
| 1726158600 | 4.2699999 | -0.25 | -5.43 | 4.58 | 4.845 | 4.15 | 282009 |
| 1726072200 | 4.515 | 0.22 | 5.12 | 4.195 | 4.6 | 4.07 | 433275 |
| 1725985800 | 4.295 | -0.26 | -5.71 | 4.53 | 4.86 | 4.29 | 262482 |
| 1725899400 | 4.555 | -0.65 | -12.40 | 4.99 | 5.2 | 4.525 | 348363 |
| 1725640200 | 5.2 | -0.74 | -12.46 | 5.83 | 5.83 | 5.0599999 | 298510 |
| 1725553800 | 5.94 | 0.37 | 6.64 | 5.58 | 6.11 | 5.57 | 199772 |
| 1725467400 | 5.57 | -0.04 | -0.71 | 5.5199999 | 5.6 | 5.35 | 72790 |
| 1725381000 | 5.61 | 0.14 | 2.56 | 5.42 | 5.95 | 5.28 | 196292 |
| 1725294600 | 5.47 | -0.55 | -9.14 | 5.75 | 5.84 | 5.25 | 454520 |
| 1725035400 | 6.0199999 | -0.8 | -11.73 | 7.1 | 7.2 | 5.89 | 738481 |
| 1724949000 | 6.82 | -0.06 | -0.87 | 6.81 | 7.08 | 6.15 | 466990 |
| 1724862600 | 6.88 | -0.25 | -3.51 | 7.15 | 7.16 | 6.8 | 119134 |
| 1724776200 | 7.13 | 0.33 | 4.85 | 6.88 | 7.4 | 6.86 | 181168 |
| 1724689800 | 6.8 | -0.17 | -2.44 | 6.84 | 6.94 | 6.71 | 138854 |
| 1724430600 | 6.97 | -0.35 | -4.78 | 7 | 7.22 | 6.76 | 251695 |
| 1724344200 | 7.32 | -0.08 | -1.08 | 7.39 | 7.47 | 6.73 | 400450 |
| 1724257800 | 7.4 | 0.66 | 9.79 | 6.89 | 7.76 | 6.89 | 435734 |
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
