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 | -0.1 | -2.32558139535 | 4.3 | 4.36 | 4.2 | 787 | 4.27247142 | DE |
| 4 | -0.14 | -3.22580645161 | 4.34 | 4.42 | 4.2 | 775 | 4.30133916 | DE |
| 12 | -0.48 | -10.2564102564 | 4.68 | 4.68 | 4.2 | 675 | 4.39367188 | DE |
| 26 | -1.8 | -30 | 6 | 6 | 4.2 | 509 | 4.70442263 | DE |
| 52 | -0.7 | -14.2857142857 | 4.9 | 6.25 | 4.2 | 790 | 5.13643398 | DE |
| 156 | -8.2 | -66.1290322581 | 12.4 | 13.4 | 4.2 | 1018 | 8.17808958 | DE |
| 260 | 1.24 | 41.8918918919 | 2.96 | 13.4 | 2.02 | 1462 | 7.47831165 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1732555800 | 4.2 | -0.16 | -3.67 | 4.2 | 4.2 | 4.2 | 238 |
| 1732296600 | 4.36 | 0.16 | 3.81 | 4.2 | 4.36 | 4.2 | 325 |
| 1732210200 | 4.2 | -0.06 | -1.41 | 4.2 | 4.2 | 4.2 | 100 |
| 1732123800 | 4.26 | -0.04 | -0.93 | 4.26 | 4.26 | 4.26 | 2352 |
| 1732037400 | 4.3 | -0.1 | -2.27 | 4.3 | 4.3 | 4.3 | 922 |
| 1731951000 | 4.4 | 0.14 | 3.29 | 4.4 | 4.4 | 4.4 | 2 |
| 1731691800 | 4.26 | -0.14 | -3.18 | 4.4 | 4.4 | 4.26 | 5174 |
| 1731605400 | 4.4 | 0.06 | 1.38 | 4.4 | 4.4 | 4.4 | 207 |
| 1731519000 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1731432600 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1731346200 | 4.34 | 0 | 0.00 | 4.32 | 4.34 | 4.32 | 2199 |
| 1731087000 | 4.34 | -0.08 | -1.81 | 4.34 | 4.34 | 4.34 | 200 |
| 1731000600 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1730914200 | 4.42 | 0.02 | 0.45 | 4.42 | 4.42 | 4.42 | 270 |
| 1730827800 | 4.4 | 0.04 | 0.92 | 4.4 | 4.4 | 4.4 | 1261 |
| 1730741400 | 4.36 | -0.02 | -0.46 | 4.36 | 4.36 | 4.36 | 23 |
| 1730482200 | 4.38 | -0.04 | -0.90 | 4.38 | 4.38 | 4.38 | 526 |
| 1730395800 | 4.42 | 0.02 | 0.45 | 4.42 | 4.42 | 4.42 | 10 |
| 1730309400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1730223000 | 4.4 | 0 | 0.00 | 4.34 | 4.4 | 4.34 | 140 |
| 1730136600 | 4.4 | 0.06 | 1.38 | 4.34 | 4.4 | 4.34 | 1033 |
| 1729873800 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1729787400 | 4.34 | 0.06 | 1.40 | 4.34 | 4.34 | 4.34 | 4733 |
| 1729701000 | 4.28 | -0.14 | -3.17 | 4.28 | 4.28 | 4.28 | 1000 |
| 1729614600 | 4.42 | 0.02 | 0.45 | 4.36 | 4.42 | 4.36 | 7 |
| 1729528200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 895 |
| 1729269000 | 4.4 | 0.06 | 1.38 | 4.4 | 4.4 | 4.4 | 230 |
| 1729182600 | 4.34 | -0.06 | -1.36 | 4.34 | 4.34 | 4.34 | 225 |
| 1729096200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729009800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1728923400 | 4.4 | -0.02 | -0.45 | 4.4 | 4.4 | 4.4 | 599 |
| 1728664200 | 4.42 | -0.04 | -0.90 | 4.42 | 4.42 | 4.42 | 0 |
| 1728577800 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1728491400 | 4.46 | 0.02 | 0.45 | 4.46 | 4.46 | 4.46 | 25 |
| 1728405000 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1728318600 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1728059400 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1727973000 | 4.44 | 0.06 | 1.37 | 4.44 | 4.44 | 4.44 | 11 |
| 1727886600 | 4.38 | -0.08 | -1.79 | 4.4 | 4.4 | 4.38 | 1070 |
| 1727800200 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 1135 |
| 1727713800 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1727454600 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 25 |
| 1727368200 | 4.46 | 0.04 | 0.90 | 4.46 | 4.46 | 4.46 | 706 |
| 1727281800 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 402 |
| 1727195400 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 601 |
| 1727109000 | 4.42 | 0.06 | 1.38 | 4.36 | 4.42 | 4.36 | 268 |
| 1726849800 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 60 |
| 1726763400 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1726677000 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1726590600 | 4.36 | -0.06 | -1.36 | 4.36 | 4.36 | 4.36 | 61 |
| 1726504200 | 4.42 | -0.06 | -1.34 | 4.42 | 4.42 | 4.42 | 116 |
| 1726245000 | 4.48 | 0.02 | 0.45 | 4.48 | 4.48 | 4.48 | 3757 |
| 1726158600 | 4.46 | -0.18 | -3.88 | 4.5 | 4.5 | 4.46 | 1841 |
| 1726072200 | 4.64 | 0.04 | 0.87 | 4.6 | 4.64 | 4.6 | 365 |
| 1725985800 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 139 |
| 1725899400 | 4.6 | -0.08 | -1.71 | 4.6 | 4.6 | 4.6 | 4540 |
| 1725640200 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1725553800 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1725467400 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1725381000 | 4.68 | 0.08 | 1.74 | 4.68 | 4.68 | 4.68 | 16 |
| 1725294600 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 40 |
| 1725035400 | 4.6 | 0.02 | 0.44 | 4.68 | 4.68 | 4.6 | 75 |
| 1724949000 | 4.58 | -0.14 | -2.97 | 4.58 | 4.58 | 4.58 | 21 |
| 1724862600 | 4.72 | -0.04 | -0.84 | 4.72 | 4.72 | 4.72 | 17 |
| 1724776200 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
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
