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 | 0.3 | 5.81959262852 | 5.155 | 5.475 | 5 | 492323 | 5.17822085 | DE |
| 4 | 0.105 | 1.96261682243 | 5.35 | 5.545 | 4.938 | 538864 | 5.17363558 | DE |
| 12 | 0.255 | 4.90384615385 | 5.2 | 5.63 | 4.874 | 459531 | 5.23509836 | DE |
| 26 | 0.905 | 19.8901098901 | 4.55 | 5.63 | 4.27 | 398683 | 4.97895783 | DE |
| 52 | 1.181 | 27.6321946654 | 4.274 | 5.63 | 4.072 | 413637 | 4.69637383 | DE |
| 156 | -0.045 | -0.818181818182 | 5.5 | 6.895 | 3.96 | 740660 | 5.27622631 | DE |
| 260 | -0.76 | -12.2284794851 | 6.215 | 6.895 | 2.75 | 675357 | 5.21351333 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 5.455 | 0.18 | 3.31 | 5.28 | 5.475 | 5.28 | 545590 |
| 1718814600 | 5.28 | 0.02 | 0.38 | 5.265 | 5.3 | 5.24 | 101209 |
| 1718728200 | 5.26 | -0.03 | -0.47 | 5.285 | 5.3099999 | 5.255 | 157574 |
| 1718641800 | 5.285 | 0.02 | 0.38 | 5.265 | 5.3099999 | 5.155 | 304016 |
| 1718382600 | 5.265 | 0.27 | 5.30 | 5.065 | 5.32 | 5.055 | 1067013 |
| 1718296200 | 5 | -0.16 | -3.01 | 5.155 | 5.155 | 5 | 831801 |
| 1718209800 | 5.155 | 0.11 | 2.08 | 5.0599999 | 5.21 | 5.0599999 | 526348 |
| 1718123400 | 5.05 | 0.01 | 0.30 | 5.1 | 5.15 | 5.025 | 794362 |
| 1718037000 | 5.035 | 0 | 0.00 | 5.035 | 5.035 | 5.035 | 0 |
| 1717777800 | 5.035 | 0 | 0.10 | 5.0199999 | 5.07 | 4.972 | 335081 |
| 1717691400 | 5.03 | 0.01 | 0.20 | 4.938 | 5.04 | 4.938 | 326719 |
| 1717605000 | 5.0199999 | 0.03 | 0.68 | 4.94 | 5.0199999 | 4.94 | 366368 |
| 1717518600 | 4.986 | -0.02 | -0.48 | 5.015 | 5.015 | 4.946 | 418778 |
| 1717432200 | 5.01 | -0.03 | -0.50 | 5.08 | 5.08 | 4.978 | 311716 |
| 1717173000 | 5.035 | 0 | 0.00 | 5.035 | 5.105 | 5 | 330333 |
| 1717086600 | 5.035 | 0 | 0.10 | 5.03 | 5.09 | 4.998 | 344162 |
| 1717000200 | 5.03 | -0.16 | -3.08 | 5.19 | 5.19 | 5.03 | 405126 |
| 1716913800 | 5.19 | -0.06 | -1.05 | 5.23 | 5.2699999 | 5.18 | 335032 |
| 1716827400 | 5.245 | -0.04 | -0.66 | 5.315 | 5.36 | 5.225 | 425631 |
| 1716568200 | 5.28 | -0.12 | -2.22 | 5.39 | 5.53 | 5.22 | 1141954 |
| 1716481800 | 5.4 | 0.1 | 1.79 | 5.35 | 5.545 | 5.325 | 1726240 |
| 1716395400 | 5.305 | 0.05 | 1.05 | 5.25 | 5.325 | 5.215 | 470778 |
| 1716309000 | 5.25 | -0.27 | -4.89 | 5.255 | 5.315 | 5.115 | 869067 |
| 1716222600 | 5.5199999 | 0 | 0.00 | 5.545 | 5.565 | 5.5 | 578730 |
| 1715963400 | 5.5199999 | -0.01 | -0.18 | 5.535 | 5.575 | 5.465 | 632874 |
| 1715877000 | 5.53 | -0.09 | -1.51 | 5.63 | 5.63 | 5.53 | 520687 |
| 1715790600 | 5.615 | 0.18 | 3.31 | 5.6 | 5.63 | 5.565 | 508693 |
| 1715704200 | 5.4349999 | 0 | 0.00 | 5.4349999 | 5.4349999 | 5.4349999 | 0 |
| 1715617800 | 5.4349999 | 0 | 0.09 | 5.45 | 5.48 | 5.41 | 380880 |
| 1715358600 | 5.43 | 0.08 | 1.50 | 5.35 | 5.45 | 5.35 | 715488 |
| 1715272200 | 5.35 | 0.1 | 1.90 | 5.285 | 5.35 | 5.2699999 | 520973 |
| 1715185800 | 5.25 | 0.03 | 0.57 | 5.265 | 5.275 | 5.225 | 283988 |
| 1715099400 | 5.22 | 0.03 | 0.58 | 5.19 | 5.25 | 5.19 | 209622 |
| 1715013000 | 5.19 | 0.02 | 0.39 | 5.15 | 5.21 | 5.1449999 | 237979 |
| 1714753800 | 5.17 | 0.02 | 0.39 | 5.1849999 | 5.195 | 5.135 | 211699 |
| 1714667400 | 5.15 | -0.03 | -0.48 | 5.175 | 5.21 | 5.15 | 226161 |
| 1714494600 | 5.175 | -0.07 | -1.33 | 5.235 | 5.265 | 5.15 | 259914 |
| 1714408200 | 5.245 | 0.08 | 1.45 | 5.175 | 5.245 | 5.155 | 293012 |
| 1714149000 | 5.17 | -0.02 | -0.39 | 5.165 | 5.21 | 5.165 | 105746 |
| 1714062600 | 5.19 | -0.05 | -0.95 | 5.245 | 5.245 | 5.165 | 137521 |
| 1713976200 | 5.24 | 0.09 | 1.65 | 5.22 | 5.24 | 5.155 | 353026 |
| 1713889800 | 5.155 | 0.06 | 1.08 | 5.1 | 5.215 | 5.1 | 392762 |
| 1713803400 | 5.1 | 0.1 | 2.00 | 5.015 | 5.115 | 5.01 | 242632 |
| 1713544200 | 5 | 0.07 | 1.42 | 4.964 | 5.01 | 4.874 | 618887 |
| 1713457800 | 4.93 | -0.06 | -1.16 | 4.964 | 4.964 | 4.912 | 251353 |
| 1713371400 | 4.988 | 0.02 | 0.32 | 4.98 | 5.04 | 4.97 | 248009 |
| 1713285000 | 4.972 | -0.01 | -0.24 | 4.976 | 4.988 | 4.908 | 250150 |
| 1713198600 | 4.984 | -0.08 | -1.60 | 5.05 | 5.075 | 4.97 | 236266 |
| 1712939400 | 5.065 | -0.01 | -0.10 | 5.11 | 5.13 | 5.0599999 | 167471 |
| 1712853000 | 5.07 | -0.03 | -0.49 | 5.135 | 5.135 | 5.025 | 306493 |
| 1712766600 | 5.095 | -0.03 | -0.59 | 5.155 | 5.175 | 5.075 | 537871 |
| 1712680200 | 5.125 | -0.08 | -1.44 | 5.215 | 5.23 | 5.115 | 402262 |
| 1712593800 | 5.2 | -0.08 | -1.52 | 5.295 | 5.295 | 5.1849999 | 444953 |
| 1712334600 | 5.28 | -0.06 | -1.03 | 5.3 | 5.33 | 5.245 | 303841 |
| 1712248200 | 5.335 | 0.04 | 0.85 | 5.28 | 5.335 | 5.24 | 589590 |
| 1712161800 | 5.29 | 0.05 | 0.95 | 5.255 | 5.29 | 5.225 | 625592 |
| 1712075400 | 5.24 | 0.01 | 0.19 | 5.23 | 5.2699999 | 5.165 | 938469 |
| 1711647000 | 5.23 | 0.04 | 0.67 | 5.2 | 5.245 | 5.135 | 489919 |
| 1711560600 | 5.195 | 0.11 | 2.06 | 5.09 | 5.195 | 5.085 | 896718 |
| 1711474200 | 5.09 | 0.01 | 0.30 | 5.09 | 5.115 | 5.04 | 369833 |
| 1711387800 | 5.075 | 0 | 0.00 | 5.1449999 | 5.1849999 | 5.055 | 449680 |
| 1711128600 | 5.075 | 0.13 | 2.57 | 4.796 | 5.175 | 4.76 | 2810458 |
| 1711042200 | 4.948 | 0.07 | 1.52 | 4.878 | 4.95 | 4.84 | 965771 |
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
