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 | -0.206 | -7.05479452055 | 2.92 | 3.096 | 2.672 | 3068217 | 2.84229226 | DE |
| 4 | -0.086 | -3.07142857143 | 2.8 | 3.096 | 2.672 | 2158080 | 2.83336877 | DE |
| 12 | 0.1 | 3.82555470543 | 2.614 | 3.096 | 2.41 | 1872330 | 2.67063354 | DE |
| 26 | -0.722 | -21.0128055879 | 3.436 | 3.89 | 2.398 | 1820579 | 2.78573194 | DE |
| 52 | -1.716 | -38.7358916479 | 4.43 | 5.94 | 2.398 | 1434890 | 3.4154551 | DE |
| 156 | 1.436 | 112.363067293 | 1.278 | 5.94 | 1.03 | 1148611 | 2.6730557 | DE |
| 260 | 0.884 | 48.306010929 | 1.83 | 5.94 | 0.973 | 1161477 | 2.15629957 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736443800 | 2.796 | -0.03 | -0.92 | 2.8 | 2.826 | 2.778 | 801522 |
| 1736357400 | 2.822 | 0.09 | 3.14 | 2.7 | 2.834 | 2.672 | 3608174 |
| 1736271000 | 2.736 | -0.32 | -10.47 | 3.096 | 3.096 | 2.732 | 6635061 |
| 1736184600 | 3.056 | 0.05 | 1.73 | 3.024 | 3.096 | 2.986 | 2323625 |
| 1735925400 | 3.004 | 0.08 | 2.74 | 2.92 | 3.016 | 2.92 | 1972702 |
| 1735839000 | 2.924 | 0.01 | 0.34 | 2.916 | 2.944 | 2.85 | 1438402 |
| 1735666200 | 2.914 | 0 | 0.00 | 2.908 | 2.922 | 2.872 | 1130612 |
| 1735579800 | 2.914 | -0.01 | -0.48 | 2.932 | 2.946 | 2.892 | 1593436 |
| 1735320600 | 2.928 | 0.11 | 3.83 | 2.838 | 2.928 | 2.83 | 2410080 |
| 1735061400 | 2.82 | 0.03 | 1.22 | 2.786 | 2.846 | 2.77 | 1464785 |
| 1734975000 | 2.786 | 0.02 | 0.65 | 2.7679999 | 2.814 | 2.754 | 1635654 |
| 1734715800 | 2.7679999 | 0.02 | 0.58 | 2.746 | 2.79 | 2.722 | 1081986 |
| 1734629400 | 2.7519999 | -0.04 | -1.29 | 2.75 | 2.822 | 2.726 | 2016660 |
| 1734543000 | 2.7879999 | 0.06 | 2.20 | 2.74 | 2.844 | 2.74 | 2276983 |
| 1734456600 | 2.728 | -0.05 | -1.94 | 2.7639999 | 2.7799999 | 2.716 | 1019664 |
| 1734370200 | 2.782 | -0.04 | -1.35 | 2.82 | 2.836 | 2.676 | 2678535 |
| 1734111000 | 2.82 | 0.04 | 1.51 | 2.8 | 2.862 | 2.79 | 2599482 |
| 1734024600 | 2.778 | 0.03 | 1.24 | 2.766 | 2.838 | 2.726 | 2493283 |
| 1733938200 | 2.744 | 0.09 | 3.47 | 2.652 | 2.75 | 2.628 | 2272657 |
| 1733851800 | 2.652 | -0.01 | -0.38 | 2.66 | 2.688 | 2.556 | 2324431 |
| 1733765400 | 2.662 | 0.04 | 1.45 | 2.63 | 2.698 | 2.62 | 1554579 |
| 1733506200 | 2.624 | 0.13 | 5.38 | 2.488 | 2.628 | 2.488 | 3576067 |
| 1733419800 | 2.49 | -0.32 | -11.51 | 2.83 | 2.854 | 2.49 | 7997164 |
| 1733333400 | 2.814 | 0.12 | 4.30 | 2.702 | 2.814 | 2.702 | 2752963 |
| 1733247000 | 2.698 | 0.03 | 0.97 | 2.694 | 2.73 | 2.67 | 1261549 |
| 1733160600 | 2.672 | 0.06 | 2.38 | 2.61 | 2.716 | 2.604 | 2386940 |
| 1732901400 | 2.61 | 0.03 | 1.08 | 2.576 | 2.614 | 2.562 | 782094 |
| 1732815000 | 2.582 | 0.03 | 1.33 | 2.532 | 2.626 | 2.532 | 944434 |
| 1732728600 | 2.548 | -0 | -0.08 | 2.558 | 2.586 | 2.524 | 753628 |
| 1732642200 | 2.55 | -0.05 | -1.77 | 2.55 | 2.58 | 2.516 | 1446695 |
| 1732555800 | 2.596 | 0.02 | 0.85 | 2.596 | 2.654 | 2.584 | 2678758 |
| 1732296600 | 2.574 | 0.15 | 6.10 | 2.44 | 2.576 | 2.41 | 3026764 |
| 1732210200 | 2.426 | -0.02 | -0.66 | 2.43 | 2.456 | 2.414 | 1141463 |
| 1732123800 | 2.442 | -0.08 | -3.33 | 2.5259999 | 2.532 | 2.416 | 2299323 |
| 1732037400 | 2.5259999 | -0.06 | -2.24 | 2.68 | 2.7 | 2.462 | 4252216 |
| 1731951000 | 2.584 | -0.01 | -0.54 | 2.598 | 2.624 | 2.562 | 1316987 |
| 1731691800 | 2.598 | 0.02 | 0.93 | 2.558 | 2.608 | 2.556 | 1224073 |
| 1731605400 | 2.574 | 0 | 0.16 | 2.55 | 2.632 | 2.546 | 1023214 |
| 1731519000 | 2.57 | 0.01 | 0.23 | 2.55 | 2.614 | 2.55 | 732441 |
| 1731432600 | 2.564 | -0.08 | -3.03 | 2.62 | 2.634 | 2.552 | 1341097 |
| 1731346200 | 2.644 | 0.09 | 3.61 | 2.554 | 2.714 | 2.554 | 2194023 |
| 1731087000 | 2.552 | -0.01 | -0.55 | 2.56 | 2.6 | 2.544 | 940048 |
| 1731000600 | 2.566 | 0.09 | 3.63 | 2.484 | 2.578 | 2.484 | 1304435 |
| 1730914200 | 2.476 | -0.06 | -2.52 | 2.548 | 2.59 | 2.426 | 1587095 |
| 1730827800 | 2.54 | 0.01 | 0.24 | 2.548 | 2.57 | 2.5299999 | 637456 |
| 1730741400 | 2.5339999 | -0.06 | -2.16 | 2.62 | 2.62 | 2.5299999 | 879292 |
| 1730482200 | 2.59 | 0.03 | 1.17 | 2.564 | 2.614 | 2.55 | 1279329 |
| 1730395800 | 2.56 | 0.07 | 2.65 | 2.47 | 2.572 | 2.47 | 2287984 |
| 1730309400 | 2.494 | 0.01 | 0.32 | 2.46 | 2.494 | 2.444 | 1569903 |
| 1730223000 | 2.486 | -0.01 | -0.32 | 2.508 | 2.5139999 | 2.46 | 645694 |
| 1730136600 | 2.494 | -0.03 | -1.34 | 2.54 | 2.546 | 2.468 | 736707 |
| 1729873800 | 2.528 | 0.03 | 1.12 | 2.496 | 2.55 | 2.468 | 1026088 |
| 1729787400 | 2.5 | -0.01 | -0.32 | 2.5099999 | 2.5379999 | 2.5 | 611791 |
| 1729701000 | 2.508 | -0.04 | -1.49 | 2.5339999 | 2.55 | 2.5019999 | 803914 |
| 1729614600 | 2.546 | 0.02 | 0.79 | 2.5299999 | 2.546 | 2.5019999 | 648744 |
| 1729528200 | 2.5259999 | -0.06 | -2.32 | 2.57 | 2.596 | 2.524 | 1116499 |
| 1729269000 | 2.586 | -0.06 | -2.27 | 2.614 | 2.668 | 2.582 | 1043729 |
| 1729182600 | 2.646 | 0.03 | 1.30 | 2.61 | 2.688 | 2.586 | 2620330 |
| 1729096200 | 2.612 | 0.14 | 5.58 | 2.47 | 2.624 | 2.466 | 2684722 |
| 1729009800 | 2.474 | -0.06 | -2.29 | 2.556 | 2.556 | 2.462 | 1526676 |
| 1728923400 | 2.532 | -0.02 | -0.63 | 2.548 | 2.558 | 2.528 | 989084 |
| 1728664200 | 2.548 | 0.02 | 0.63 | 2.5299999 | 2.576 | 2.512 | 1325967 |
| 1728577800 | 2.532 | -0.01 | -0.31 | 2.528 | 2.57 | 2.5019999 | 1676744 |
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
