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 | 0.095 | 2.71428571429 | 3.5 | 3.74 | 3.005 | 292389 | 3.50838541 | DE |
| 4 | 0.375 | 11.6459627329 | 3.22 | 3.95 | 3.005 | 198028 | 3.60525272 | DE |
| 12 | 0.075 | 2.13068181818 | 3.52 | 3.95 | 2.965 | 154137 | 3.4905257 | DE |
| 26 | 1.355 | 60.4910714286 | 2.24 | 3.95 | 2.045 | 170432 | 2.97804886 | DE |
| 52 | 1.23 | 52.0084566596 | 2.365 | 3.95 | 1.72 | 175627 | 2.57499331 | DE |
| 156 | -1.685 | -31.9128787879 | 5.28 | 9.1 | 1.72 | 149612 | 4.39928291 | DE |
| 260 | -2.825 | -44.0031152648 | 6.42 | 9.1 | 1.72 | 182549 | 4.95296583 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 3.415 | 0.04 | 1.04 | 3.365 | 3.51 | 3.33 | 270148 |
| 1741023000 | 3.38 | -0.26 | -7.02 | 3.74 | 3.74 | 3.37 | 420274 |
| 1740763800 | 3.635 | 0.12 | 3.27 | 3.195 | 3.72 | 3.005 | 581207 |
| 1740677400 | 3.52 | -0.05 | -1.26 | 3.58 | 3.585 | 3.435 | 115088 |
| 1740591000 | 3.565 | 0.07 | 1.86 | 3.5 | 3.645 | 3.5 | 75227 |
| 1740504600 | 3.5 | -0.15 | -4.11 | 3.65 | 3.67 | 3.5 | 132860 |
| 1740418200 | 3.65 | -0.02 | -0.41 | 3.645 | 3.73 | 3.6 | 72887 |
| 1740159000 | 3.665 | 0.1 | 2.66 | 3.57 | 3.675 | 3.57 | 75007 |
| 1740072600 | 3.57 | -0.02 | -0.56 | 3.57 | 3.66 | 3.55 | 101135 |
| 1739986200 | 3.59 | -0.17 | -4.39 | 3.72 | 3.75 | 3.59 | 136280 |
| 1739899800 | 3.755 | -0.08 | -1.96 | 3.85 | 3.88 | 3.75 | 120285 |
| 1739813400 | 3.83 | -0.06 | -1.42 | 3.9 | 3.925 | 3.77 | 150627 |
| 1739554200 | 3.885 | 0.09 | 2.37 | 3.8 | 3.945 | 3.795 | 214274 |
| 1739467800 | 3.795 | 0.08 | 2.15 | 3.775 | 3.95 | 3.765 | 240966 |
| 1739381400 | 3.715 | 0.05 | 1.50 | 3.66 | 3.78 | 3.66 | 157742 |
| 1739295000 | 3.66 | -0.02 | -0.41 | 3.665 | 3.755 | 3.635 | 68365 |
| 1739208600 | 3.675 | 0 | 0.00 | 3.685 | 3.87 | 3.66 | 194714 |
| 1738949400 | 3.675 | 0.16 | 4.55 | 3.51 | 3.75 | 3.485 | 372061 |
| 1738863000 | 3.515 | 0.33 | 10.19 | 3.2 | 3.525 | 3.15 | 390727 |
| 1738776600 | 3.19 | -0.03 | -0.93 | 3.22 | 3.24 | 3.18 | 70686 |
| 1738690200 | 3.22 | 0.05 | 1.42 | 3.18 | 3.265 | 3.175 | 60527 |
| 1738603800 | 3.175 | 0 | 0.00 | 3.125 | 3.19 | 2.965 | 135228 |
| 1738344600 | 3.175 | -0.02 | -0.47 | 3.21 | 3.21 | 3.12 | 116192 |
| 1738258200 | 3.19 | 0.03 | 0.95 | 3.17 | 3.25 | 3.165 | 45544 |
| 1738171800 | 3.16 | -0.16 | -4.68 | 3.255 | 3.315 | 3.13 | 175075 |
| 1738085400 | 3.315 | -0.05 | -1.49 | 3.34 | 3.47 | 3.315 | 116155 |
| 1737999000 | 3.365 | -0.02 | -0.59 | 3.285 | 3.48 | 3.2799999 | 173678 |
| 1737739800 | 3.385 | 0.26 | 8.32 | 3.175 | 3.42 | 3.17 | 286852 |
| 1737653400 | 3.125 | -0.03 | -0.79 | 3.2 | 3.215 | 3.095 | 74426 |
| 1737567000 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1737480600 | 3.15 | -0.07 | -2.02 | 3.23 | 3.23 | 3.13 | 53657 |
| 1737394200 | 3.215 | -0.04 | -1.23 | 3.285 | 3.29 | 3.215 | 46592 |
| 1737135000 | 3.255 | 0.03 | 1.09 | 3.24 | 3.29 | 3.225 | 38801 |
| 1737048600 | 3.22 | 0.14 | 4.55 | 3.08 | 3.25 | 3.075 | 155190 |
| 1736962200 | 3.08 | -0.19 | -5.67 | 3.265 | 3.285 | 3.0099999 | 207352 |
| 1736875800 | 3.265 | -0.16 | -4.67 | 3.41 | 3.445 | 3.255 | 109994 |
| 1736789400 | 3.425 | -0.09 | -2.56 | 3.54 | 3.67 | 3.415 | 105609 |
| 1736530200 | 3.515 | -0.04 | -1.13 | 3.58 | 3.59 | 3.515 | 41323 |
| 1736443800 | 3.555 | 0.2 | 5.96 | 3.36 | 3.61 | 3.34 | 166080 |
| 1736357400 | 3.355 | -0.11 | -3.03 | 3.455 | 3.47 | 3.315 | 164349 |
| 1736271000 | 3.46 | -0.05 | -1.42 | 3.5 | 3.52 | 3.44 | 169789 |
| 1736184600 | 3.51 | -0.14 | -3.84 | 3.68 | 3.7 | 3.495 | 182684 |
| 1735925400 | 3.65 | -0.05 | -1.35 | 3.7 | 3.76 | 3.65 | 86486 |
| 1735839000 | 3.7 | 0.03 | 0.82 | 3.665 | 3.725 | 3.61 | 100501 |
| 1735666200 | 3.67 | 0.09 | 2.37 | 3.595 | 3.67 | 3.595 | 37097 |
| 1735579800 | 3.585 | -0.01 | -0.14 | 3.58 | 3.63 | 3.56 | 76837 |
| 1735320600 | 3.59 | 0.11 | 3.01 | 3.525 | 3.645 | 3.525 | 172175 |
| 1735061400 | 3.485 | 0.09 | 2.65 | 3.415 | 3.53 | 3.405 | 151847 |
| 1734975000 | 3.395 | 0.05 | 1.49 | 3.39 | 3.435 | 3.315 | 168686 |
| 1734715800 | 3.345 | 0.1 | 2.92 | 3.25 | 3.36 | 3.21 | 118534 |
| 1734629400 | 3.25 | -0.12 | -3.56 | 3.325 | 3.35 | 3.24 | 78502 |
| 1734543000 | 3.37 | 0.02 | 0.45 | 3.355 | 3.435 | 3.315 | 71588 |
| 1734456600 | 3.355 | -0.02 | -0.45 | 3.37 | 3.435 | 3.345 | 94508 |
| 1734370200 | 3.37 | -0.16 | -4.40 | 3.425 | 3.465 | 3.19 | 299839 |
| 1734111000 | 3.525 | -0.11 | -2.89 | 3.63 | 3.67 | 3.46 | 197412 |
| 1734024600 | 3.63 | -0.04 | -0.95 | 3.7 | 3.725 | 3.53 | 189515 |
| 1733938200 | 3.665 | 0.12 | 3.24 | 3.52 | 3.675 | 3.5 | 202497 |
| 1733851800 | 3.55 | 0.17 | 5.03 | 3.39 | 3.55 | 3.37 | 222604 |
| 1733765400 | 3.38 | -0.05 | -1.31 | 3.45 | 3.475 | 3.375 | 149933 |
| 1733506200 | 3.425 | 0.14 | 4.26 | 3.29 | 3.43 | 3.27 | 215059 |
| 1733419800 | 3.285 | 0.03 | 0.92 | 3.275 | 3.335 | 3.25 | 157668 |
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
