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 | -0.081 | -1.73373287671 | 4.672 | 4.95 | 4.33 | 36745 | 4.56971267 | DE |
| 4 | 0.033 | 0.724001755156 | 4.558 | 5.43 | 4.33 | 41756 | 4.81429747 | DE |
| 12 | -0.406 | -8.12487492495 | 4.997 | 5.43 | 4.141 | 24784 | 4.7236636 | DE |
| 26 | 1.658 | 56.5291510399 | 2.933 | 5.498 | 2.853 | 19320 | 4.58019866 | DE |
| 52 | 1.656 | 56.4224872232 | 2.935 | 5.498 | 2.623 | 13976 | 4.13195046 | DE |
| 156 | 1.104 | 31.6604531116 | 3.487 | 5.498 | 2.623 | 14423 | 3.7544779 | DE |
| 260 | 1.104 | 31.6604531116 | 3.487 | 5.498 | 2.623 | 14423 | 3.7544779 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 4.639 | 0.02 | 0.43 | 4.689 | 4.799 | 4.63 | 30737 |
| 1740605220 | 4.619 | 0.26 | 5.99 | 4.413 | 4.636 | 4.378 | 14655 |
| 1740518820 | 4.3579999 | -0.23 | -4.99 | 4.4909999 | 4.591 | 4.33 | 48470 |
| 1740432420 | 4.587 | -0.1 | -2.20 | 4.602 | 4.76 | 4.468 | 33004 |
| 1740173220 | 4.69 | 0.1 | 2.11 | 4.672 | 4.95 | 4.601 | 56857 |
| 1740086820 | 4.593 | -0.54 | -10.57 | 4.5599999 | 4.997 | 4.4989999 | 96832 |
| 1740000420 | 5.136 | 0.05 | 1.02 | 5.19 | 5.296 | 4.931 | 74089 |
| 1739914020 | 5.0839999 | -0.04 | -0.70 | 5.2779999 | 5.43 | 4.9029999 | 97242 |
| 1739827620 | 5.12 | 0.45 | 9.57 | 4.816 | 5.298 | 4.751 | 155534 |
| 1739568420 | 4.673 | -0.1 | -2.14 | 4.7089999 | 4.854 | 4.673 | 25882 |
| 1739482020 | 4.775 | -0.05 | -0.93 | 4.811 | 4.918 | 4.603 | 17158 |
| 1739395620 | 4.82 | 0.17 | 3.59 | 4.663 | 4.9029999 | 4.588 | 18416 |
| 1739309220 | 4.6529999 | 0.04 | 0.82 | 4.642 | 4.691 | 4.574 | 5287 |
| 1739222820 | 4.615 | -0.02 | -0.39 | 4.695 | 4.744 | 4.554 | 10290 |
| 1738963620 | 4.633 | 0.13 | 2.98 | 4.4749999 | 4.643 | 4.4749999 | 10488 |
| 1738877220 | 4.4989999 | 0.09 | 1.93 | 4.4829999 | 4.577 | 4.4349999 | 23509 |
| 1738790820 | 4.4139999 | -0.48 | -9.88 | 4.9189999 | 4.9189999 | 4.38 | 25016 |
| 1738704420 | 4.8979999 | 0.5 | 11.44 | 4.4989999 | 4.984 | 4.401 | 66455 |
| 1738618020 | 4.3949999 | -0.03 | -0.77 | 4.438 | 4.462 | 4.3499999 | 18729 |
| 1738358820 | 4.429 | -0.05 | -1.14 | 4.558 | 4.567 | 4.412 | 6477 |
| 1738272420 | 4.48 | -0.08 | -1.80 | 4.57 | 4.667 | 4.4509999 | 14806 |
| 1738186020 | 4.562 | 0.18 | 4.06 | 4.413 | 4.562 | 4.3419999 | 13776 |
| 1738099620 | 4.384 | 0.18 | 4.36 | 4.219 | 4.384 | 4.219 | 15727 |
| 1738013220 | 4.2009999 | -0.16 | -3.65 | 4.3739999 | 4.3739999 | 4.191 | 14898 |
| 1737754020 | 4.36 | -0.08 | -1.74 | 4.476 | 4.476 | 4.316 | 3035 |
| 1737667620 | 4.437 | 0.01 | 0.14 | 4.4989999 | 4.4989999 | 4.3869999 | 4040 |
| 1737581220 | 4.431 | -0.01 | -0.20 | 4.4909999 | 4.4989999 | 4.384 | 11481 |
| 1737494820 | 4.44 | -0.04 | -0.85 | 4.49 | 4.49 | 4.4 | 7696 |
| 1737408420 | 4.478 | 0.1 | 2.19 | 4.424 | 4.488 | 4.321 | 13034 |
| 1737149220 | 4.3819999 | 0.05 | 1.13 | 4.3739999 | 4.4589999 | 4.3499999 | 10892 |
| 1737062820 | 4.333 | -0.01 | -0.28 | 4.4429999 | 4.49 | 4.331 | 12896 |
| 1736976420 | 4.345 | 0.07 | 1.73 | 4.282 | 4.45 | 4.141 | 32821 |
| 1736890020 | 4.271 | -0.1 | -2.33 | 4.49 | 4.533 | 4.227 | 19066 |
| 1736803620 | 4.373 | -0.03 | -0.61 | 4.351 | 4.428 | 4.2489999 | 25887 |
| 1736544420 | 4.4 | -0.07 | -1.48 | 4.401 | 4.463 | 4.259 | 51225 |
| 1736458020 | 4.466 | -0.03 | -0.76 | 4.4509999 | 4.517 | 4.401 | 6490 |
| 1736371620 | 4.5 | -0.12 | -2.58 | 4.675 | 4.688 | 4.428 | 11110 |
| 1736285220 | 4.619 | -0.06 | -1.20 | 4.692 | 4.792 | 4.553 | 14311 |
| 1736198820 | 4.675 | 0.05 | 1.06 | 4.714 | 4.792 | 4.666 | 10150 |
| 1735939620 | 4.626 | -0.01 | -0.24 | 4.673 | 4.673 | 4.502 | 5943 |
| 1735853220 | 4.6369999 | 0.05 | 1.18 | 4.579 | 4.8 | 4.5279999 | 21375 |
| 1735594020 | 4.583 | -0.04 | -0.76 | 4.65 | 4.667 | 4.555 | 7154 |
| 1735334820 | 4.618 | -0.1 | -2.20 | 4.835 | 4.856 | 4.572 | 18502 |
| 1734989220 | 4.722 | 0.05 | 1.05 | 4.784 | 4.801 | 4.662 | 17630 |
| 1734730020 | 4.673 | -0.08 | -1.68 | 4.767 | 4.782 | 4.566 | 41279 |
| 1734643620 | 4.753 | 0.01 | 0.25 | 4.671 | 4.772 | 4.67 | 8486 |
| 1734557220 | 4.7409999 | -0.07 | -1.35 | 4.889 | 4.985 | 4.696 | 18065 |
| 1734470820 | 4.806 | -0.08 | -1.64 | 4.871 | 4.966 | 4.75 | 6691 |
| 1734384420 | 4.886 | 0.03 | 0.64 | 4.9429999 | 4.9429999 | 4.782 | 9958 |
| 1734125220 | 4.855 | -0.14 | -2.82 | 4.917 | 5.0199999 | 4.855 | 17879 |
| 1734038820 | 4.996 | -0.15 | -2.88 | 5.214 | 5.214 | 4.97 | 12282 |
| 1733952420 | 5.144 | 0.04 | 0.74 | 5.288 | 5.296 | 5.13 | 12737 |
| 1733866020 | 5.106 | 0.07 | 1.35 | 5.086 | 5.2 | 5.022 | 12543 |
| 1733779620 | 5.038 | 0.21 | 4.24 | 4.932 | 5.11 | 4.827 | 10779 |
| 1733520420 | 4.833 | -0.11 | -2.21 | 4.997 | 5 | 4.833 | 13337 |
| 1733434020 | 4.942 | -0.14 | -2.68 | 4.941 | 5.002 | 4.851 | 9718 |
| 1733347620 | 5.078 | 0.06 | 1.24 | 5.09 | 5.098 | 4.9429999 | 6663 |
| 1733261220 | 5.016 | 0.07 | 1.39 | 5.0359999 | 5.0759999 | 4.985 | 13769 |
| 1733174820 | 4.947 | 0.22 | 4.72 | 4.691 | 4.947 | 4.691 | 10141 |
| 1732915620 | 4.724 | -0.32 | -6.34 | 5.0359999 | 5.16 | 4.702 | 27787 |
| 1732829220 | 5.0439999 | 0.13 | 2.56 | 4.949 | 5.048 | 4.9109999 | 10982 |
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
