We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -5.12820512821 | 3.9 | 3.95 | 3.65 | 162858 | 3.75538178 | DE |
| 4 | 0.26 | 7.55813953488 | 3.44 | 3.95 | 3.39 | 247826 | 3.69580219 | DE |
| 12 | -0.21 | -5.37084398977 | 3.91 | 3.965 | 3.265 | 186392 | 3.62136276 | DE |
| 26 | -0.235 | -5.97204574333 | 3.935 | 5.86 | 3.265 | 248785 | 4.42439488 | DE |
| 52 | 0.295 | 8.6637298091 | 3.405 | 5.86 | 3.025 | 245263 | 4.29757767 | DE |
| 156 | 0.18 | 5.11363636364 | 3.52 | 5.86 | 2.804 | 194707 | 3.8860032 | DE |
| 260 | -11.45 | -75.5775577558 | 15.15 | 20.96 | 2.746 | 300915 | 4.92617897 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 3.7 | 0.05 | 1.37 | 3.65 | 3.775 | 3.65 | 122668 |
| 1740072600 | 3.65 | -0.02 | -0.54 | 3.66 | 3.735 | 3.65 | 96719 |
| 1739986200 | 3.67 | -0.1 | -2.65 | 3.77 | 3.77 | 3.67 | 155367 |
| 1739899800 | 3.77 | 0.02 | 0.40 | 3.76 | 3.82 | 3.745 | 79813 |
| 1739813400 | 3.755 | -0.13 | -3.22 | 3.92 | 3.95 | 3.72 | 302587 |
| 1739554200 | 3.88 | -0.02 | -0.51 | 3.9 | 3.93 | 3.86 | 179803 |
| 1739467800 | 3.9 | 0.03 | 0.78 | 3.95 | 3.95 | 3.78 | 280769 |
| 1739381400 | 3.87 | 0.13 | 3.34 | 3.74 | 3.95 | 3.7 | 419879 |
| 1739295000 | 3.745 | -0.02 | -0.40 | 3.76 | 3.805 | 3.715 | 123093 |
| 1739208600 | 3.76 | 0.01 | 0.27 | 3.77 | 3.83 | 3.76 | 136370 |
| 1738949400 | 3.75 | -0.05 | -1.32 | 3.82 | 3.83 | 3.7 | 210102 |
| 1738863000 | 3.8 | 0.04 | 1.06 | 3.82 | 3.87 | 3.785 | 282854 |
| 1738776600 | 3.76 | 0.12 | 3.30 | 3.65 | 3.78 | 3.6 | 236043 |
| 1738690200 | 3.64 | 0.03 | 0.83 | 3.615 | 3.67 | 3.55 | 186574 |
| 1738603800 | 3.61 | 0.03 | 0.98 | 3.515 | 3.62 | 3.435 | 202518 |
| 1738344600 | 3.575 | -0.11 | -2.85 | 3.67 | 3.73 | 3.55 | 366661 |
| 1738258200 | 3.68 | 0.15 | 4.25 | 3.66 | 3.88 | 3.48 | 939290 |
| 1738171800 | 3.53 | 0.07 | 2.17 | 3.495 | 3.665 | 3.465 | 363802 |
| 1738085400 | 3.455 | 0.02 | 0.73 | 3.47 | 3.495 | 3.425 | 147896 |
| 1737999000 | 3.43 | 0.01 | 0.29 | 3.42 | 3.44 | 3.39 | 99766 |
| 1737739800 | 3.42 | -0.02 | -0.44 | 3.44 | 3.535 | 3.405 | 146621 |
| 1737653400 | 3.435 | -0.05 | -1.43 | 3.45 | 3.47 | 3.38 | 77813 |
| 1737567000 | 3.485 | 0 | 0.00 | 3.485 | 3.485 | 3.485 | 0 |
| 1737480600 | 3.485 | 0 | 0.14 | 3.46 | 3.5 | 3.365 | 161378 |
| 1737394200 | 3.48 | 0.12 | 3.57 | 3.4 | 3.55 | 3.32 | 343200 |
| 1737135000 | 3.36 | 0.02 | 0.75 | 3.335 | 3.365 | 3.33 | 76384 |
| 1737048600 | 3.335 | 0 | 0.00 | 3.35 | 3.4 | 3.315 | 110549 |
| 1736962200 | 3.335 | 0.04 | 1.06 | 3.305 | 3.335 | 3.265 | 138534 |
| 1736875800 | 3.3 | -0.03 | -0.90 | 3.365 | 3.4 | 3.3 | 101930 |
| 1736789400 | 3.33 | -0.1 | -2.92 | 3.42 | 3.42 | 3.325 | 164689 |
| 1736530200 | 3.43 | -0.07 | -1.86 | 3.51 | 3.575 | 3.42 | 143642 |
| 1736443800 | 3.495 | 0.02 | 0.72 | 3.47 | 3.5 | 3.425 | 145395 |
| 1736357400 | 3.47 | -0.07 | -1.98 | 3.54 | 3.54 | 3.47 | 130699 |
| 1736271000 | 3.54 | -0.08 | -2.07 | 3.63 | 3.63 | 3.53 | 147989 |
| 1736184600 | 3.615 | 0.03 | 0.70 | 3.6 | 3.64 | 3.585 | 87094 |
| 1735925400 | 3.59 | -0.06 | -1.51 | 3.69 | 3.69 | 3.555 | 166181 |
| 1735839000 | 3.645 | 0.11 | 3.11 | 3.525 | 3.655 | 3.525 | 146614 |
| 1735666200 | 3.535 | 0.03 | 0.86 | 3.5 | 3.535 | 3.485 | 48173 |
| 1735579800 | 3.505 | -0.03 | -0.71 | 3.53 | 3.575 | 3.505 | 82277 |
| 1735320600 | 3.53 | 0.05 | 1.44 | 3.495 | 3.585 | 3.495 | 144613 |
| 1735061400 | 3.48 | 0.01 | 0.29 | 3.47 | 3.495 | 3.46 | 54064 |
| 1734975000 | 3.47 | 0.01 | 0.29 | 3.46 | 3.485 | 3.415 | 74714 |
| 1734715800 | 3.46 | -0.04 | -1.14 | 3.47 | 3.495 | 3.4 | 188716 |
| 1734629400 | 3.5 | 0 | 0.14 | 3.51 | 3.65 | 3.47 | 168463 |
| 1734543000 | 3.495 | 0.07 | 2.04 | 3.44 | 3.54 | 3.385 | 216464 |
| 1734456600 | 3.425 | -0.15 | -4.20 | 3.555 | 3.56 | 3.395 | 257270 |
| 1734370200 | 3.575 | 0.05 | 1.42 | 3.53 | 3.59 | 3.49 | 146601 |
| 1734111000 | 3.525 | -0.05 | -1.40 | 3.58 | 3.64 | 3.52 | 163178 |
| 1734024600 | 3.575 | 0.02 | 0.42 | 3.56 | 3.59 | 3.52 | 161138 |
| 1733938200 | 3.56 | -0.1 | -2.73 | 3.675 | 3.7 | 3.54 | 219241 |
| 1733851800 | 3.66 | -0.09 | -2.40 | 3.75 | 3.75 | 3.66 | 106893 |
| 1733765400 | 3.75 | 0.07 | 1.90 | 3.68 | 3.755 | 3.65 | 155577 |
| 1733506200 | 3.68 | 0.02 | 0.55 | 3.63 | 3.715 | 3.63 | 144805 |
| 1733419800 | 3.66 | -0.11 | -2.79 | 3.765 | 3.77 | 3.61 | 229040 |
| 1733333400 | 3.765 | 0.04 | 1.07 | 3.72 | 3.82 | 3.67 | 220946 |
| 1733247000 | 3.725 | -0.09 | -2.36 | 3.815 | 3.86 | 3.725 | 110039 |
| 1733160600 | 3.815 | -0.1 | -2.43 | 3.85 | 3.865 | 3.71 | 289407 |
| 1732901400 | 3.91 | -0.02 | -0.51 | 3.91 | 3.965 | 3.865 | 157731 |
| 1732815000 | 3.93 | -0.01 | -0.25 | 3.945 | 4 | 3.925 | 188244 |
| 1732728600 | 3.94 | -0.04 | -1.01 | 3.99 | 4.005 | 3.905 | 169890 |
| 1732642200 | 3.98 | -0.12 | -2.93 | 4.1 | 4.12 | 3.95 | 239671 |
| 1732555800 | 4.1 | 0.04 | 0.99 | 4.08 | 4.125 | 4.0199999 | 123018 |
| 1732296600 | 4.0599999 | 0.04 | 1.00 | 4.0199999 | 4.11 | 3.945 | 137854 |
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
