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 | 0.09 | 1.9693654267 | 4.57 | 4.68 | 4.278 | 268983 | 4.42939915 | DE |
| 4 | -0.06 | -1.27118644068 | 4.72 | 5.295 | 4.278 | 299182 | 4.86739609 | DE |
| 12 | 0.268 | 6.10200364299 | 4.392 | 5.295 | 3.858 | 327356 | 4.56139905 | DE |
| 26 | -0.34 | -6.8 | 5 | 5.295 | 3.858 | 262964 | 4.56469229 | DE |
| 52 | -0.256 | -5.20748576078 | 4.916 | 5.72 | 3.858 | 216353 | 4.66366747 | DE |
| 156 | -3.24 | -41.0126582278 | 7.9 | 12.11 | 3.858 | 258676 | 6.68478211 | DE |
| 260 | 1.41 | 43.3846153846 | 3.25 | 12.11 | 2.07 | 290111 | 5.69579941 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 4.66 | 0.12 | 2.64 | 4.554 | 4.68 | 4.53 | 189094 |
| 1718814600 | 4.54 | 0.09 | 1.98 | 4.478 | 4.592 | 4.478 | 162967 |
| 1718728200 | 4.452 | 0.02 | 0.41 | 4.48 | 4.514 | 4.394 | 117051 |
| 1718641800 | 4.434 | 0.11 | 2.59 | 4.3 | 4.492 | 4.2779999 | 265944 |
| 1718382600 | 4.322 | -0.31 | -6.65 | 4.57 | 4.582 | 4.29 | 609861 |
| 1718296200 | 4.63 | -0.18 | -3.70 | 4.808 | 4.808 | 4.606 | 310957 |
| 1718209800 | 4.808 | 0.03 | 0.54 | 4.782 | 4.854 | 4.742 | 281244 |
| 1718123400 | 4.782 | -0.2 | -4.09 | 4.99 | 5.01 | 4.78 | 300618 |
| 1718037000 | 4.986 | -0.05 | -0.97 | 4.97 | 4.988 | 4.906 | 189867 |
| 1717777800 | 5.035 | -0.01 | -0.10 | 5.04 | 5.075 | 4.992 | 144745 |
| 1717691400 | 5.04 | 0.08 | 1.61 | 5 | 5.08 | 4.978 | 192621 |
| 1717605000 | 4.96 | -0.08 | -1.59 | 5.04 | 5.065 | 4.95 | 172042 |
| 1717518600 | 5.04 | -0.09 | -1.75 | 5.09 | 5.14 | 5.04 | 174906 |
| 1717432200 | 5.13 | -0.08 | -1.54 | 5.255 | 5.29 | 5.125 | 247094 |
| 1717173000 | 5.21 | 0.01 | 0.19 | 5.2 | 5.295 | 5.105 | 517504 |
| 1717086600 | 5.2 | 0.3 | 6.21 | 4.64 | 5.26 | 4.472 | 1113608 |
| 1717000200 | 4.896 | 0.01 | 0.20 | 4.896 | 5.015 | 4.876 | 341356 |
| 1716913800 | 4.886 | 0.09 | 1.92 | 4.824 | 4.91 | 4.82 | 250160 |
| 1716827400 | 4.7939999 | 0.08 | 1.74 | 4.716 | 4.84 | 4.712 | 177955 |
| 1716568200 | 4.712 | -0.04 | -0.93 | 4.72 | 4.752 | 4.67 | 224042 |
| 1716481800 | 4.756 | 0.01 | 0.21 | 4.74 | 4.792 | 4.55 | 263012 |
| 1716395400 | 4.746 | -0.1 | -1.98 | 4.83 | 4.83 | 4.728 | 176726 |
| 1716309000 | 4.842 | -0.03 | -0.53 | 4.864 | 4.87 | 4.7779999 | 219612 |
| 1716222600 | 4.868 | -0.02 | -0.49 | 4.898 | 4.968 | 4.856 | 190257 |
| 1715963400 | 4.892 | -0.06 | -1.13 | 4.93 | 4.972 | 4.752 | 544170 |
| 1715877000 | 4.948 | 0.42 | 9.23 | 4.612 | 5.025 | 4.586 | 1309698 |
| 1715790600 | 4.53 | -0.04 | -0.88 | 4.6 | 4.642 | 4.51 | 299884 |
| 1715704200 | 4.57 | 0.06 | 1.38 | 4.508 | 4.584 | 4.5 | 267947 |
| 1715617800 | 4.508 | 0.04 | 0.94 | 4.48 | 4.574 | 4.48 | 203244 |
| 1715358600 | 4.466 | 0.17 | 3.86 | 4.35 | 4.5 | 4.35 | 257058 |
| 1715272200 | 4.3 | 0.02 | 0.56 | 4.2699999 | 4.3179999 | 4.26 | 102431 |
| 1715185800 | 4.276 | -0.06 | -1.29 | 4.344 | 4.36 | 4.276 | 237527 |
| 1715099400 | 4.332 | 0.05 | 1.07 | 4.33 | 4.38 | 4.3259999 | 165622 |
| 1715013000 | 4.2859999 | 0.01 | 0.33 | 4.322 | 4.354 | 4.284 | 200005 |
| 1714753800 | 4.272 | 0.05 | 1.09 | 4.25 | 4.308 | 4.216 | 236186 |
| 1714667400 | 4.226 | 0.24 | 5.91 | 4.006 | 4.2619999 | 4.006 | 496801 |
| 1714494600 | 3.99 | -0.06 | -1.43 | 4.062 | 4.09 | 3.99 | 233014 |
| 1714408200 | 4.048 | 0.14 | 3.53 | 3.922 | 4.048 | 3.922 | 266090 |
| 1714149000 | 3.91 | 0.05 | 1.35 | 3.886 | 3.978 | 3.886 | 205799 |
| 1714062600 | 3.858 | -0.11 | -2.77 | 3.974 | 3.98 | 3.858 | 371230 |
| 1713976200 | 3.968 | -0.1 | -2.41 | 4.072 | 4.072 | 3.962 | 433056 |
| 1713889800 | 4.066 | 0.06 | 1.60 | 4.01 | 4.108 | 3.984 | 417421 |
| 1713803400 | 4.002 | 0.01 | 0.30 | 4.016 | 4.13 | 4.002 | 275110 |
| 1713544200 | 3.99 | -0.12 | -2.97 | 4.074 | 4.096 | 3.99 | 402414 |
| 1713457800 | 4.112 | -0.04 | -0.92 | 4.12 | 4.24 | 4.042 | 456230 |
| 1713371400 | 4.15 | -0.23 | -5.21 | 4.1 | 4.24 | 3.972 | 1139235 |
| 1713285000 | 4.378 | -0.17 | -3.78 | 4.46 | 4.494 | 4.378 | 319744 |
| 1713198600 | 4.55 | -0.03 | -0.61 | 4.6 | 4.65 | 4.5359999 | 218589 |
| 1712939400 | 4.578 | -0.08 | -1.76 | 4.66 | 4.79 | 4.562 | 282177 |
| 1712853000 | 4.66 | -0.08 | -1.73 | 4.75 | 4.814 | 4.642 | 317414 |
| 1712766600 | 4.742 | 0.13 | 2.82 | 4.648 | 4.8179999 | 4.644 | 495049 |
| 1712680200 | 4.612 | 0.08 | 1.86 | 4.508 | 4.666 | 4.48 | 253656 |
| 1712593800 | 4.5279999 | 0.17 | 3.90 | 4.36 | 4.5279999 | 4.332 | 279539 |
| 1712334600 | 4.358 | -0.17 | -3.80 | 4.464 | 4.47 | 4.348 | 257797 |
| 1712248200 | 4.53 | 0.07 | 1.48 | 4.458 | 4.53 | 4.444 | 239267 |
| 1712161800 | 4.464 | 0.05 | 1.04 | 4.412 | 4.47 | 4.336 | 320099 |
| 1712075400 | 4.418 | 0.02 | 0.36 | 4.392 | 4.526 | 4.39 | 322522 |
| 1711647000 | 4.402 | -0.03 | -0.68 | 4.438 | 4.476 | 4.394 | 155899 |
| 1711560600 | 4.432 | -0.01 | -0.31 | 4.45 | 4.456 | 4.364 | 171221 |
| 1711474200 | 4.446 | 0.05 | 1.23 | 4.39 | 4.46 | 4.342 | 245805 |
| 1711387800 | 4.392 | 0.06 | 1.39 | 4.34 | 4.404 | 4.34 | 271363 |
| 1711128600 | 4.332 | 0.06 | 1.45 | 4.2699999 | 4.352 | 4.2699999 | 137448 |
| 1711042200 | 4.2699999 | 0.08 | 1.86 | 4.202 | 4.316 | 4.2 | 314737 |
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
