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 | -0.06 | -1.40515222482 | 4.27 | 4.36 | 4.19 | 16306 | 4.27180543 | DE |
| 4 | -0.17 | -3.88127853881 | 4.38 | 4.39 | 4.1 | 24196 | 4.26757449 | DE |
| 12 | -0.59 | -12.2916666667 | 4.8 | 4.93 | 4 | 49278 | 4.30079917 | DE |
| 26 | -0.66 | -13.5523613963 | 4.87 | 5.06 | 4 | 37894 | 4.48220105 | DE |
| 52 | 0.215 | 5.38172715895 | 3.995 | 5.59 | 3.45 | 53810 | 4.44387384 | DE |
| 156 | -3.06 | -42.090784044 | 7.27 | 8.19 | 3.16 | 68718 | 4.71415452 | DE |
| 260 | -5.89 | -58.3168316832 | 10.1 | 10.46 | 3.16 | 74239 | 5.62260075 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 4.2 | -0.06 | -1.29 | 4.23 | 4.235 | 4.19 | 17585 |
| 1736530200 | 4.255 | 0 | 0.12 | 4.2699999 | 4.2699999 | 4.225 | 7782 |
| 1736443800 | 4.25 | -0.08 | -1.73 | 4.325 | 4.325 | 4.22 | 15613 |
| 1736357400 | 4.325 | 0.02 | 0.35 | 4.34 | 4.34 | 4.25 | 12345 |
| 1736271000 | 4.3099999 | 0.05 | 1.17 | 4.2699999 | 4.36 | 4.26 | 28204 |
| 1736184600 | 4.26 | -0.06 | -1.39 | 4.35 | 4.35 | 4.26 | 28705 |
| 1735925400 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.255 | 21828 |
| 1735839000 | 4.32 | 0.17 | 3.97 | 4.205 | 4.33 | 4.2 | 45556 |
| 1735666200 | 4.155 | -0.05 | -1.19 | 4.105 | 4.23 | 4.1 | 33215 |
| 1735579800 | 4.205 | -0.07 | -1.52 | 4.22 | 4.25 | 4.2 | 34162 |
| 1735320600 | 4.2699999 | -0.05 | -1.04 | 4.35 | 4.35 | 4.25 | 41013 |
| 1735061400 | 4.315 | -0.02 | -0.35 | 4.25 | 4.32 | 4.25 | 13226 |
| 1734975000 | 4.33 | 0.05 | 1.17 | 4.3 | 4.34 | 4.2 | 38423 |
| 1734715800 | 4.28 | 0.07 | 1.54 | 4.23 | 4.28 | 4.19 | 10017 |
| 1734629400 | 4.215 | -0.02 | -0.47 | 4.39 | 4.39 | 4.205 | 15418 |
| 1734543000 | 4.235 | -0.08 | -1.85 | 4.32 | 4.39 | 4.235 | 31383 |
| 1734456600 | 4.315 | -0.04 | -0.80 | 4.38 | 4.38 | 4.255 | 16864 |
| 1734370200 | 4.35 | 0.1 | 2.35 | 4.2 | 4.37 | 4.19 | 68191 |
| 1734111000 | 4.25 | -0.05 | -1.05 | 4.295 | 4.32 | 4.23 | 26487 |
| 1734024600 | 4.295 | -0.03 | -0.58 | 4.3099999 | 4.35 | 4.295 | 6161 |
| 1733938200 | 4.32 | -0.08 | -1.82 | 4.47 | 4.47 | 4.3099999 | 6910 |
| 1733851800 | 4.4 | 0.01 | 0.23 | 4.4 | 4.415 | 4.385 | 7405 |
| 1733765400 | 4.39 | 0.01 | 0.23 | 4.38 | 4.415 | 4.37 | 13287 |
| 1733506200 | 4.38 | 0.08 | 1.74 | 4.39 | 4.425 | 4.37 | 8161 |
| 1733419800 | 4.305 | -0.12 | -2.71 | 4.46 | 4.46 | 4.305 | 19745 |
| 1733333400 | 4.425 | 0.09 | 1.96 | 4.375 | 4.46 | 4.35 | 14648 |
| 1733247000 | 4.34 | -0.09 | -1.92 | 4.42 | 4.49 | 4.33 | 42229 |
| 1733160600 | 4.425 | -0.15 | -3.17 | 4.55 | 4.55 | 4.425 | 14419 |
| 1732901400 | 4.57 | 0.22 | 5.06 | 4.4 | 4.57 | 4.32 | 62993 |
| 1732815000 | 4.35 | 0.04 | 0.93 | 4.3099999 | 4.355 | 4.3 | 5940 |
| 1732728600 | 4.3099999 | -0.06 | -1.37 | 4.37 | 4.37 | 4.3 | 13534 |
| 1732642200 | 4.37 | -0.18 | -3.96 | 4.5 | 4.5 | 4.335 | 31526 |
| 1732555800 | 4.55 | 0.16 | 3.53 | 4.49 | 4.58 | 4.41 | 93886 |
| 1732296600 | 4.3949999 | 0.34 | 8.25 | 4.095 | 4.45 | 4.095 | 325060 |
| 1732210200 | 4.0599999 | -0.01 | -0.25 | 4.065 | 4.1 | 4 | 755626 |
| 1732123800 | 4.07 | -0.03 | -0.73 | 4.135 | 4.14 | 4.035 | 33804 |
| 1732037400 | 4.1 | -0.12 | -2.84 | 4.22 | 4.24 | 4.095 | 53725 |
| 1731951000 | 4.22 | -0.08 | -1.86 | 4.49 | 4.49 | 4.21 | 9550 |
| 1731691800 | 4.3 | -0.1 | -2.27 | 4.4 | 4.49 | 4.25 | 14340 |
| 1731605400 | 4.4 | -0.02 | -0.45 | 4.29 | 4.45 | 4.29 | 37505 |
| 1731519000 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1731432600 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1731346200 | 4.42 | -0.08 | -1.78 | 4.51 | 4.67 | 4.35 | 121531 |
| 1731087000 | 4.5 | 0 | 0.00 | 4.68 | 4.68 | 4.445 | 204084 |
| 1731000600 | 4.5 | 0.05 | 1.12 | 4.43 | 4.535 | 4.43 | 29062 |
| 1730914200 | 4.45 | -0.07 | -1.55 | 4.5599999 | 4.6 | 4.44 | 23488 |
| 1730827800 | 4.5199999 | -0.03 | -0.66 | 4.68 | 4.68 | 4.505 | 17668 |
| 1730741400 | 4.55 | 0 | 0.11 | 4.54 | 4.585 | 4.5 | 9338 |
| 1730482200 | 4.545 | -0.09 | -1.84 | 4.65 | 4.65 | 4.495 | 26622 |
| 1730395800 | 4.63 | -0.06 | -1.17 | 4.68 | 4.725 | 4.63 | 10197 |
| 1730309400 | 4.6849999 | -0.07 | -1.47 | 4.74 | 4.74 | 4.66 | 10220 |
| 1730223000 | 4.755 | -0.06 | -1.14 | 4.8099999 | 4.85 | 4.725 | 19184 |
| 1730136600 | 4.8099999 | -0.01 | -0.10 | 4.815 | 4.93 | 4.79 | 30497 |
| 1729873800 | 4.815 | 0.01 | 0.21 | 4.8 | 4.87 | 4.765 | 22102 |
| 1729787400 | 4.805 | -0.01 | -0.21 | 4.85 | 4.85 | 4.735 | 9035 |
| 1729701000 | 4.815 | -0.03 | -0.62 | 4.76 | 4.845 | 4.76 | 10821 |
| 1729614600 | 4.845 | 0.04 | 0.94 | 4.8 | 4.845 | 4.7699999 | 3367 |
| 1729528200 | 4.8 | -0.07 | -1.44 | 4.87 | 4.88 | 4.76 | 11884 |
| 1729269000 | 4.87 | 0.03 | 0.62 | 4.84 | 4.89 | 4.765 | 25589 |
| 1729182600 | 4.84 | 0.09 | 2.00 | 4.7699999 | 4.84 | 4.75 | 17059 |
| 1729096200 | 4.745 | 0 | 0.00 | 4.745 | 4.745 | 4.745 | 0 |
| 1729009800 | 4.745 | -0.03 | -0.52 | 4.705 | 4.75 | 4.7 | 10313 |
| 1728923400 | 4.7699999 | 0 | 0.00 | 4.8 | 4.8 | 4.73 | 19076 |
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
