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 | -0.11 | -5.11627906977 | 2.15 | 2.2 | 2.025 | 2771704 | 2.11674297 | DE |
| 4 | 0.065 | 3.29113924051 | 1.975 | 2.6 | 1.975 | 8044186 | 2.25700049 | DE |
| 12 | -0.61 | -23.0188679245 | 2.65 | 2.8 | 1.95 | 4578390 | 2.2715627 | DE |
| 26 | -1.36 | -40 | 3.4 | 3.95 | 1.95 | 3435489 | 2.61743904 | DE |
| 52 | -2.16 | -51.4285714286 | 4.2 | 5.5 | 1.95 | 3350089 | 3.42308942 | DE |
| 156 | -5.01 | -71.0638297872 | 7.05 | 9.65 | 1.95 | 3176909 | 5.05159798 | DE |
| 260 | -0.56 | -21.5384615385 | 2.6 | 9.65 | 1.25 | 3004595 | 4.9370564 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 2.04 | -0.04 | -1.69 | 2.175 | 2.175 | 2.025 | 18946762 |
| 1740677400 | 2.075 | 0 | 0.00 | 2.075 | 2.1 | 2.075 | 1225711 |
| 1740591000 | 2.075 | 0.02 | 0.73 | 2.075 | 2.075 | 2.075 | 765118 |
| 1740504600 | 2.06 | -0.12 | -5.29 | 2.15 | 2.15 | 2.025 | 6132379 |
| 1740418200 | 2.175 | -0.03 | -1.14 | 2.2 | 2.2 | 2.15 | 1857297 |
| 1740159000 | 2.2 | 0.05 | 2.33 | 2.15 | 2.2 | 2.125 | 3878014 |
| 1740072600 | 2.15 | -0.1 | -4.44 | 2.25 | 2.275 | 2.125 | 8524089 |
| 1739986200 | 2.25 | -0.08 | -3.23 | 2.325 | 2.325 | 2.25 | 910281 |
| 1739899800 | 2.325 | 0.01 | 0.22 | 2.325 | 2.325 | 2.325 | 430554 |
| 1739813400 | 2.32 | -0.03 | -1.28 | 2.35 | 2.35 | 2.32 | 6541434 |
| 1739554200 | 2.35 | 0.02 | 1.08 | 2.325 | 2.375 | 2.325 | 7776137 |
| 1739467800 | 2.325 | -0.05 | -2.11 | 2.375 | 2.375 | 2.275 | 1493382 |
| 1739381400 | 2.375 | -0.03 | -1.04 | 2.5 | 2.5 | 2.375 | 9281075 |
| 1739295000 | 2.4 | -0.1 | -4.00 | 2.5 | 2.5 | 2.375 | 4631923 |
| 1739208600 | 2.5 | 0.08 | 3.09 | 2.425 | 2.6 | 2.425 | 14566806 |
| 1738949400 | 2.425 | 0.1 | 4.30 | 2.325 | 2.45 | 2.325 | 9199495 |
| 1738863000 | 2.325 | 0.05 | 2.20 | 2.325 | 2.325 | 2.275 | 9284312 |
| 1738776600 | 2.275 | 0.02 | 1.11 | 2.25 | 2.325 | 2.25 | 8742828 |
| 1738690200 | 2.25 | 0.1 | 4.65 | 2.175 | 2.275 | 2.175 | 18972694 |
| 1738603800 | 2.15 | 0.15 | 7.50 | 2.025 | 2.225 | 2.025 | 40611514 |
| 1738344600 | 2 | 0.02 | 1.27 | 1.975 | 2 | 1.975 | 6058677 |
| 1738258200 | 1.975 | 0 | 0.00 | 1.975 | 2 | 1.975 | 1218151 |
| 1738171800 | 1.975 | -0.1 | -4.82 | 2.075 | 2.075 | 1.95 | 4130791 |
| 1738085400 | 2.075 | 0 | 0.00 | 2.075 | 2.075 | 2.075 | 216401 |
| 1737999000 | 2.075 | -0.1 | -4.60 | 2.175 | 2.175 | 2.05 | 4159017 |
| 1737739800 | 2.175 | -0.05 | -2.25 | 2.225 | 2.225 | 2.125 | 3390805 |
| 1737653400 | 2.225 | 0 | 0.00 | 2.225 | 2.225 | 2.225 | 2179936 |
| 1737567000 | 2.225 | 0 | 0.00 | 2.225 | 2.225 | 2.225 | 357678 |
| 1737480600 | 2.225 | -0.03 | -1.11 | 2.3 | 2.3 | 2.225 | 511050 |
| 1737394200 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 2214187 |
| 1737135000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 3416756 |
| 1737048600 | 2.25 | -0.05 | -2.17 | 2.3 | 2.3 | 2.25 | 1161127 |
| 1736962200 | 2.3 | 0.05 | 2.22 | 2.25 | 2.3 | 2.25 | 969873 |
| 1736875800 | 2.25 | -0.1 | -4.26 | 2.35 | 2.35 | 2.25 | 3088940 |
| 1736789400 | 2.35 | 0 | 0.00 | 2.35 | 2.4 | 2.315 | 4245821 |
| 1736530200 | 2.35 | 0.08 | 3.30 | 2.275 | 2.35 | 2.275 | 6987699 |
| 1736443800 | 2.275 | 0.13 | 5.81 | 2.15 | 2.275 | 2.125 | 4117051 |
| 1736357400 | 2.15 | -0.03 | -1.15 | 2.175 | 2.175 | 2.125 | 1069662 |
| 1736271000 | 2.175 | 0 | 0.00 | 2.175 | 2.175 | 2.125 | 2053619 |
| 1736184600 | 2.175 | -0.05 | -2.25 | 2.225 | 2.25 | 2.05 | 6757185 |
| 1735925400 | 2.225 | 0.1 | 4.71 | 2.125 | 2.225 | 2.025 | 10036410 |
| 1735839000 | 2.125 | 0 | 0.00 | 2.125 | 2.125 | 2.125 | 3750537 |
| 1735666200 | 2.125 | 0 | 0.24 | 2.175 | 2.175 | 2.125 | 1980366 |
| 1735579800 | 2.12 | -0.06 | -2.53 | 2.175 | 2.175 | 2.12 | 1131538 |
| 1735320600 | 2.175 | 0 | 0.00 | 2.175 | 2.175 | 2.175 | 827817 |
| 1735061400 | 2.175 | -0.05 | -2.25 | 2.225 | 2.225 | 2.175 | 605537 |
| 1734975000 | 2.225 | 0 | 0.00 | 2.225 | 2.225 | 2.2 | 583249 |
| 1734715800 | 2.225 | -0.18 | -7.29 | 2.45 | 2.45 | 2.1 | 5196367 |
| 1734629400 | 2.4 | -0.05 | -2.04 | 2.45 | 2.45 | 2.35 | 1281704 |
| 1734543000 | 2.45 | 0.03 | 1.03 | 2.425 | 2.475 | 2.425 | 183990 |
| 1734456600 | 2.425 | 0 | 0.00 | 2.425 | 2.425 | 2.425 | 739250 |
| 1734370200 | 2.425 | -0.1 | -3.96 | 2.525 | 2.525 | 2.425 | 3860423 |
| 1734111000 | 2.525 | -0.1 | -3.81 | 2.625 | 2.625 | 2.525 | 2926667 |
| 1734024600 | 2.625 | -0.03 | -0.94 | 2.65 | 2.65 | 2.625 | 1841052 |
| 1733938200 | 2.65 | -0.05 | -1.85 | 2.675 | 2.675 | 2.625 | 7560644 |
| 1733851800 | 2.7 | 0 | 0.00 | 2.8 | 2.8 | 2.675 | 2860163 |
| 1733765400 | 2.7 | 0.05 | 1.89 | 2.65 | 2.7 | 2.6 | 1953821 |
| 1733506200 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 519236 |
| 1733419800 | 2.65 | -0.05 | -1.85 | 2.7 | 2.7 | 2.65 | 1788481 |
| 1733333400 | 2.7 | 0.03 | 0.93 | 2.65 | 2.7 | 2.65 | 666274 |
| 1733247000 | 2.675 | -0.19 | -6.47 | 2.675 | 2.675 | 2.65 | 575235 |
| 1733160600 | 2.86 | 0.11 | 4.00 | 2.75 | 2.95 | 2.625 | 7848193 |
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
