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 | 0.014 | 0.445434298441 | 3.143 | 3.199 | 3.06 | 25453 | 3.129856 | DE |
| 4 | 0.286 | 9.96168582375 | 2.871 | 3.277 | 2.8 | 33619 | 3.03506923 | DE |
| 12 | 0.353 | 12.5891583452 | 2.804 | 3.277 | 2.6709999 | 34515 | 2.97936749 | DE |
| 26 | -0.157 | -4.73747736874 | 3.314 | 3.399 | 2.6709999 | 26341 | 2.99626522 | DE |
| 52 | 0.225 | 7.67394270123 | 2.932 | 3.399 | 2.507 | 22822 | 2.97613312 | DE |
| 156 | 0.468 | 17.4042394942 | 2.689 | 3.399 | 2.5 | 19882 | 2.97452833 | DE |
| 260 | 0.468 | 17.4042394942 | 2.689 | 3.399 | 2.5 | 19882 | 2.97452833 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 3.168 | 0.07 | 2.39 | 3.119 | 3.179 | 3.119 | 13359 |
| 1733174820 | 3.094 | -0.02 | -0.67 | 3.08 | 3.1469999 | 3.06 | 21361 |
| 1732915620 | 3.115 | -0.03 | -1.05 | 3.13 | 3.13 | 3.079 | 26350 |
| 1732829220 | 3.148 | 0.01 | 0.32 | 3.149 | 3.15 | 3.114 | 7119 |
| 1732742820 | 3.138 | -0.01 | -0.22 | 3.1269999 | 3.138 | 3.104 | 9821 |
| 1732656420 | 3.145 | 0.01 | 0.45 | 3.1429999 | 3.199 | 3.119 | 62614 |
| 1732570020 | 3.1309999 | -0.11 | -3.48 | 3.232 | 3.263 | 3.1309999 | 41332 |
| 1732310820 | 3.244 | 0.07 | 2.27 | 3.245 | 3.277 | 3.195 | 40330 |
| 1732224420 | 3.172 | 0.08 | 2.59 | 3.148 | 3.244 | 3.148 | 74984 |
| 1732138020 | 3.092 | -0.04 | -1.18 | 3.115 | 3.1389999 | 3.063 | 34075 |
| 1732051620 | 3.129 | 0.08 | 2.59 | 3.084 | 3.129 | 3.069 | 9231 |
| 1731965220 | 3.05 | 0.03 | 0.99 | 3.08 | 3.08 | 2.989 | 40820 |
| 1731705960 | 3.02 | 0.1 | 3.25 | 2.957 | 3.067 | 2.956 | 67905 |
| 1731619560 | 2.925 | 0.06 | 1.99 | 2.863 | 3.011 | 2.863 | 33567 |
| 1731533160 | 2.868 | 0.01 | 0.53 | 2.838 | 2.868 | 2.801 | 21431 |
| 1731446820 | 2.853 | -0.02 | -0.70 | 2.872 | 2.8809999 | 2.838 | 15584 |
| 1731360420 | 2.873 | -0.05 | -1.78 | 2.883 | 2.887 | 2.816 | 46815 |
| 1731101220 | 2.925 | 0.03 | 0.90 | 2.887 | 2.925 | 2.861 | 19672 |
| 1731014760 | 2.899 | 0.04 | 1.54 | 2.86 | 2.9129999 | 2.857 | 13754 |
| 1730928360 | 2.855 | -0 | -0.10 | 2.865 | 2.9089999 | 2.8 | 72894 |
| 1730841960 | 2.858 | -0.04 | -1.45 | 2.871 | 2.9089999 | 2.858 | 12721 |
| 1730755560 | 2.9 | 0.06 | 2.11 | 2.892 | 2.915 | 2.848 | 27078 |
| 1730496360 | 2.84 | -0.08 | -2.81 | 2.941 | 2.942 | 2.835 | 41866 |
| 1730409960 | 2.922 | -0.04 | -1.38 | 2.946 | 2.948 | 2.88 | 13301 |
| 1730323560 | 2.963 | 0 | 0.14 | 2.943 | 2.967 | 2.93 | 28353 |
| 1730237160 | 2.959 | -0.02 | -0.54 | 2.949 | 2.969 | 2.912 | 23861 |
| 1730150760 | 2.975 | -0.12 | -3.72 | 2.978 | 3.031 | 2.838 | 91773 |
| 1729888020 | 3.09 | 0.09 | 3.00 | 3.013 | 3.095 | 2.978 | 52628 |
| 1729801560 | 3 | -0.03 | -0.92 | 3.089 | 3.107 | 2.899 | 100447 |
| 1729715160 | 3.028 | -0.06 | -1.97 | 3.089 | 3.098 | 2.998 | 19824 |
| 1729628760 | 3.089 | 0.04 | 1.44 | 3.069 | 3.105 | 3.0299999 | 28413 |
| 1729542360 | 3.045 | 0.05 | 1.64 | 2.961 | 3.06 | 2.961 | 23556 |
| 1729283160 | 2.996 | 0.02 | 0.84 | 2.974 | 3.005 | 2.934 | 29971 |
| 1729196760 | 2.971 | -0.05 | -1.62 | 2.98 | 2.999 | 2.9 | 20918 |
| 1729110360 | 3.02 | 0.05 | 1.68 | 2.988 | 3.039 | 2.943 | 48991 |
| 1729023960 | 2.97 | -0.11 | -3.67 | 3.079 | 3.08 | 2.928 | 82274 |
| 1728937620 | 3.083 | 0.08 | 2.77 | 3.05 | 3.12 | 3.031 | 67190 |
| 1728678360 | 3 | -0.02 | -0.60 | 2.971 | 3.057 | 2.971 | 13393 |
| 1728591960 | 3.0179999 | 0.06 | 1.96 | 2.953 | 3.0179999 | 2.921 | 3656 |
| 1728505560 | 2.96 | -0.07 | -2.37 | 3.0299999 | 3.0299999 | 2.919 | 16202 |
| 1728419160 | 3.032 | -0.09 | -2.88 | 3.125 | 3.125 | 2.997 | 47177 |
| 1728332760 | 3.122 | 0.04 | 1.36 | 3.064 | 3.169 | 3.024 | 79932 |
| 1728073560 | 3.08 | 0.04 | 1.35 | 3.061 | 3.109 | 3.043 | 44488 |
| 1727987220 | 3.039 | 0 | 0.07 | 3.021 | 3.041 | 2.973 | 16944 |
| 1727900820 | 3.037 | 0.19 | 6.52 | 2.865 | 3.058 | 2.836 | 75263 |
| 1727814420 | 2.851 | 0.05 | 1.79 | 2.814 | 2.867 | 2.7599999 | 60278 |
| 1727728020 | 2.801 | 0.01 | 0.39 | 2.849 | 2.849 | 2.754 | 19176 |
| 1727468760 | 2.79 | 0.05 | 1.94 | 2.755 | 2.796 | 2.749 | 17110 |
| 1727382360 | 2.737 | -0.16 | -5.62 | 2.94 | 2.94 | 2.6709999 | 93301 |
| 1727295960 | 2.9 | -0.02 | -0.55 | 2.898 | 2.92 | 2.8 | 25335 |
| 1727209560 | 2.916 | 0.04 | 1.29 | 2.844 | 2.919 | 2.844 | 8043 |
| 1727123160 | 2.879 | 0.07 | 2.57 | 2.79 | 2.879 | 2.79 | 13154 |
| 1726864020 | 2.807 | 0.05 | 1.74 | 2.799 | 2.807 | 2.7679999 | 3570 |
| 1726777560 | 2.759 | 0.01 | 0.33 | 2.7639999 | 2.867 | 2.751 | 16960 |
| 1726691220 | 2.75 | -0.05 | -1.65 | 2.802 | 2.802 | 2.749 | 16616 |
| 1726604760 | 2.796 | -0.05 | -1.76 | 2.863 | 2.863 | 2.7799999 | 14194 |
| 1726518420 | 2.846 | -0 | -0.11 | 2.831 | 2.846 | 2.792 | 14131 |
| 1726259160 | 2.849 | 0.06 | 2.11 | 2.803 | 2.852 | 2.7719999 | 23278 |
| 1726172760 | 2.79 | 0.03 | 1.12 | 2.759 | 2.794 | 2.717 | 29850 |
| 1726086360 | 2.759 | 0.04 | 1.43 | 2.771 | 2.779 | 2.715 | 24074 |
| 1725999960 | 2.72 | -0.08 | -2.72 | 2.804 | 2.804 | 2.701 | 21970 |
| 1725913620 | 2.796 | -0.01 | -0.18 | 2.824 | 2.824 | 2.75 | 24728 |
| 1725654360 | 2.801 | -0.15 | -4.95 | 2.887 | 2.887 | 2.801 | 16835 |
| 1725567960 | 2.947 | 0.06 | 2.18 | 2.872 | 2.947 | 2.852 | 23950 |
| 1725481560 | 2.884 | 0.06 | 2.23 | 2.831 | 2.8849999 | 2.73 | 40891 |
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
