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 | 0.115 | 3.50609756098 | 3.28 | 3.4 | 3.25 | 47864 | 3.3199649 | DE |
| 4 | 0 | 0 | 3.395 | 3.545 | 3.25 | 77312 | 3.41897622 | DE |
| 12 | -0.025 | -0.730994152047 | 3.42 | 3.545 | 3.17 | 72852 | 3.39125476 | DE |
| 26 | 0.48 | 16.4665523156 | 2.915 | 3.545 | 2.745 | 92385 | 3.22687103 | DE |
| 52 | 0.985 | 40.8713692946 | 2.41 | 3.545 | 2.3 | 102440 | 2.8667917 | DE |
| 156 | -0.69 | -16.8910648715 | 4.085 | 4.285 | 2.245 | 137876 | 2.95824021 | DE |
| 260 | -2.505 | -42.4576271186 | 5.9 | 6.44 | 2.245 | 146569 | 3.80719025 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 3.35 | 0 | 0.00 | 3.35 | 3.4 | 3.335 | 47891 |
| 1738085400 | 3.35 | 0.04 | 1.36 | 3.2799999 | 3.365 | 3.2799999 | 27228 |
| 1737999000 | 3.305 | 0.02 | 0.61 | 3.25 | 3.32 | 3.25 | 90577 |
| 1737739800 | 3.285 | -0.05 | -1.35 | 3.2799999 | 3.315 | 3.2799999 | 25761 |
| 1737653400 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1737567000 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1737480600 | 3.33 | -0.01 | -0.15 | 3.32 | 3.355 | 3.305 | 30571 |
| 1737394200 | 3.335 | 0.04 | 1.06 | 3.25 | 3.335 | 3.25 | 63297 |
| 1737135000 | 3.3 | -0.04 | -1.05 | 3.32 | 3.39 | 3.275 | 115062 |
| 1737048600 | 3.335 | -0.02 | -0.60 | 3.39 | 3.39 | 3.335 | 46620 |
| 1736962200 | 3.355 | 0.01 | 0.30 | 3.4 | 3.4 | 3.35 | 37422 |
| 1736875800 | 3.345 | -0.03 | -0.74 | 3.35 | 3.4 | 3.32 | 20401 |
| 1736789400 | 3.37 | -0.07 | -2.03 | 3.44 | 3.44 | 3.37 | 41410 |
| 1736530200 | 3.44 | -0.04 | -1.01 | 3.465 | 3.485 | 3.435 | 39098 |
| 1736443800 | 3.475 | 0 | 0.00 | 3.465 | 3.48 | 3.435 | 49958 |
| 1736357400 | 3.475 | 0.02 | 0.72 | 3.46 | 3.505 | 3.435 | 175156 |
| 1736271000 | 3.45 | -0.05 | -1.43 | 3.53 | 3.535 | 3.45 | 165304 |
| 1736184600 | 3.5 | 0.02 | 0.43 | 3.495 | 3.545 | 3.495 | 179753 |
| 1735925400 | 3.485 | -0.02 | -0.43 | 3.5 | 3.525 | 3.455 | 115244 |
| 1735839000 | 3.5 | 0.13 | 3.86 | 3.395 | 3.5 | 3.39 | 120863 |
| 1735666200 | 3.37 | 0.02 | 0.45 | 3.4 | 3.4 | 3.365 | 47578 |
| 1735579800 | 3.355 | -0.11 | -3.03 | 3.43 | 3.45 | 3.355 | 50874 |
| 1735320600 | 3.46 | 0.06 | 1.62 | 3.41 | 3.49 | 3.41 | 164997 |
| 1735061400 | 3.405 | -0.02 | -0.44 | 3.42 | 3.42 | 3.405 | 6397 |
| 1734975000 | 3.42 | 0.02 | 0.59 | 3.345 | 3.42 | 3.345 | 77189 |
| 1734715800 | 3.4 | 0 | 0.00 | 3.37 | 3.425 | 3.34 | 91580 |
| 1734629400 | 3.4 | -0.02 | -0.44 | 3.395 | 3.425 | 3.375 | 53568 |
| 1734543000 | 3.415 | 0.04 | 1.34 | 3.45 | 3.45 | 3.36 | 67721 |
| 1734456600 | 3.37 | -0.08 | -2.32 | 3.44 | 3.44 | 3.37 | 49416 |
| 1734370200 | 3.45 | 0.04 | 1.02 | 3.445 | 3.465 | 3.38 | 111769 |
| 1734111000 | 3.415 | -0.03 | -0.87 | 3.44 | 3.48 | 3.415 | 154936 |
| 1734024600 | 3.445 | 0.07 | 1.92 | 3.38 | 3.45 | 3.375 | 106246 |
| 1733938200 | 3.38 | -0.03 | -0.88 | 3.37 | 3.395 | 3.365 | 70004 |
| 1733851800 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1733765400 | 3.41 | -0.02 | -0.58 | 3.42 | 3.42 | 3.38 | 61247 |
| 1733506200 | 3.43 | 0.05 | 1.33 | 3.38 | 3.445 | 3.37 | 140544 |
| 1733419800 | 3.385 | 0.11 | 3.20 | 3.275 | 3.385 | 3.265 | 159520 |
| 1733333400 | 3.2799999 | 0.03 | 1.08 | 3.23 | 3.2799999 | 3.22 | 124101 |
| 1733247000 | 3.245 | 0.04 | 1.25 | 3.2 | 3.27 | 3.19 | 111193 |
| 1733160600 | 3.205 | -0.03 | -0.77 | 3.17 | 3.23 | 3.17 | 33260 |
| 1732901400 | 3.23 | 0.02 | 0.78 | 3.235 | 3.275 | 3.225 | 38679 |
| 1732815000 | 3.205 | -0.04 | -1.08 | 3.205 | 3.25 | 3.205 | 30973 |
| 1732728600 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1732642200 | 3.24 | -0.05 | -1.52 | 3.275 | 3.3 | 3.205 | 42883 |
| 1732555800 | 3.29 | 0.01 | 0.30 | 3.29 | 3.32 | 3.29 | 30969 |
| 1732296600 | 3.2799999 | -0.03 | -0.91 | 3.31 | 3.32 | 3.265 | 25187 |
| 1732210200 | 3.31 | 0.04 | 1.07 | 3.32 | 3.32 | 3.2599999 | 76396 |
| 1732123800 | 3.275 | -0.06 | -1.65 | 3.355 | 3.355 | 3.27 | 46610 |
| 1732037400 | 3.33 | -0.05 | -1.33 | 3.4 | 3.4 | 3.31 | 32716 |
| 1731951000 | 3.375 | 0.02 | 0.75 | 3.35 | 3.375 | 3.33 | 27252 |
| 1731691800 | 3.35 | -0.07 | -1.90 | 3.395 | 3.4 | 3.34 | 48113 |
| 1731605400 | 3.415 | 0.05 | 1.49 | 3.38 | 3.415 | 3.36 | 82249 |
| 1731519000 | 3.365 | 0.02 | 0.45 | 3.38 | 3.415 | 3.345 | 62261 |
| 1731432600 | 3.35 | -0.11 | -3.18 | 3.42 | 3.435 | 3.33 | 62509 |
| 1731346200 | 3.46 | 0.04 | 1.32 | 3.46 | 3.47 | 3.43 | 52185 |
| 1731087000 | 3.415 | -0.01 | -0.15 | 3.42 | 3.43 | 3.375 | 45572 |
| 1731000600 | 3.42 | -0.03 | -0.73 | 3.42 | 3.45 | 3.405 | 82858 |
| 1730914200 | 3.445 | -0.01 | -0.14 | 3.45 | 3.525 | 3.405 | 151965 |
| 1730827800 | 3.45 | 0.06 | 1.77 | 3.39 | 3.45 | 3.365 | 159859 |
| 1730741400 | 3.39 | -0.02 | -0.44 | 3.38 | 3.43 | 3.31 | 152033 |
| 1730482200 | 3.405 | 0.13 | 3.97 | 3.335 | 3.48 | 3.335 | 483325 |
| 1730395800 | 3.275 | -0.06 | -1.65 | 3.33 | 3.33 | 3.245 | 78961 |
| 1730309400 | 3.33 | 0.04 | 1.22 | 3.27 | 3.33 | 3.2599999 | 87169 |
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
