We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 4.44444444444 | 4.5 | 4.71 | 4.44 | 1978 | 4.60367974 | DE |
| 4 | -0.09 | -1.87891440501 | 4.79 | 5.0999999 | 4.41 | 2396 | 4.73367603 | DE |
| 12 | -0.7 | -12.962962963 | 5.4 | 6.3 | 4.41 | 3948 | 5.12453626 | DE |
| 26 | -3.3 | -41.25 | 8 | 8.25 | 4.41 | 3990 | 5.84242076 | DE |
| 52 | -4.5 | -48.9130434783 | 9.2 | 10 | 4.41 | 3276 | 6.85128142 | DE |
| 156 | -9.4 | -66.6666666667 | 14.1 | 15.8 | 4.41 | 2665 | 9.38541472 | DE |
| 260 | -8.6 | -64.6616541353 | 13.3 | 15.8 | 4.41 | 3573 | 9.30982159 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 4.68 | -0.03 | -0.64 | 4.5999999 | 4.68 | 4.58 | 1801 |
| 1719260820 | 4.71 | 0.02 | 0.43 | 4.44 | 4.71 | 4.44 | 3369 |
| 1719001620 | 4.69 | 0.25 | 5.63 | 4.5999999 | 4.69 | 4.5999999 | 717 |
| 1718915160 | 4.44 | -0.07 | -1.55 | 4.65 | 4.68 | 4.44 | 2605 |
| 1718828820 | 4.51 | 0.07 | 1.58 | 4.5 | 4.6399999 | 4.5 | 1400 |
| 1718742360 | 4.44 | -0.38 | -7.88 | 4.62 | 4.62 | 4.44 | 85 |
| 1718656020 | 4.82 | 0.32 | 7.11 | 4.42 | 4.82 | 4.42 | 2904 |
| 1718396820 | 4.5 | -0.15 | -3.23 | 4.71 | 4.71 | 4.41 | 3510 |
| 1718310420 | 4.65 | 0.03 | 0.65 | 4.65 | 4.7 | 4.5599999 | 2808 |
| 1718224020 | 4.62 | -0.08 | -1.70 | 4.61 | 4.82 | 4.58 | 7985 |
| 1718137620 | 4.7 | -0.15 | -3.09 | 4.76 | 4.76 | 4.7 | 2391 |
| 1718051220 | 4.8499999 | 0.09 | 1.89 | 4.75 | 5.0599999 | 4.75 | 2480 |
| 1717792020 | 4.76 | -0.05 | -1.04 | 4.99 | 4.99 | 4.76 | 183 |
| 1717705620 | 4.8099999 | -0.23 | -4.56 | 4.83 | 4.83 | 4.8 | 1480 |
| 1717619220 | 5.04 | -0.04 | -0.79 | 4.87 | 5.04 | 4.8099999 | 770 |
| 1717532820 | 5.08 | -0.02 | -0.39 | 4.78 | 5.08 | 4.78 | 1940 |
| 1717446420 | 5.0999999 | 0.39 | 8.28 | 4.8 | 5.0999999 | 4.74 | 4957 |
| 1717187220 | 4.71 | -0.09 | -1.88 | 4.79 | 4.79 | 4.71 | 1145 |
| 1717100820 | 4.8 | 0.14 | 3.00 | 4.8499999 | 4.8499999 | 4.7 | 2843 |
| 1717014420 | 4.66 | 0.05 | 1.08 | 4.79 | 4.79 | 4.66 | 2548 |
| 1716928020 | 4.61 | 0.04 | 0.88 | 4.78 | 4.79 | 4.57 | 4129 |
| 1716841560 | 4.57 | -0.14 | -2.97 | 4.51 | 4.7 | 4.51 | 6489 |
| 1716582420 | 4.71 | 0.08 | 1.73 | 4.5999999 | 4.72 | 4.51 | 14338 |
| 1716496020 | 4.63 | -0.87 | -15.82 | 5.2 | 5.38 | 4.41 | 27643 |
| 1716409620 | 5.5 | -0.24 | -4.18 | 5.36 | 5.68 | 5.2 | 11558 |
| 1716323160 | 5.74 | -0.16 | -2.71 | 5.86 | 5.86 | 5.72 | 4460 |
| 1716236820 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1715977620 | 5.9 | 0.1 | 1.72 | 5.9 | 5.9 | 5.9 | 320 |
| 1715891220 | 5.8 | 0.02 | 0.35 | 5.74 | 5.8 | 5.74 | 41 |
| 1715804820 | 5.78 | -0.22 | -3.67 | 6 | 6 | 5.78 | 3175 |
| 1715718420 | 6 | 0.16 | 2.74 | 6.3 | 6.3 | 6 | 1180 |
| 1715631960 | 5.84 | -0.06 | -1.02 | 6.1 | 6.22 | 5.84 | 5535 |
| 1715372820 | 5.9 | 0.26 | 4.61 | 5.68 | 5.9 | 5.68 | 2590 |
| 1715286420 | 5.64 | -0.18 | -3.09 | 5.64 | 5.64 | 5.64 | 1 |
| 1715200020 | 5.82 | -0.16 | -2.68 | 5.4 | 5.82 | 5.26 | 380 |
| 1715113620 | 5.98 | 0.42 | 7.55 | 5.84 | 5.98 | 5.84 | 3902 |
| 1715027220 | 5.5599999 | -0.28 | -4.79 | 5.84 | 6 | 5.5599999 | 10789 |
| 1714768020 | 5.84 | -0.14 | -2.34 | 5.82 | 5.9 | 5.82 | 3839 |
| 1714681560 | 5.98 | 0.18 | 3.10 | 5.82 | 6.18 | 5.72 | 5946 |
| 1714508820 | 5.8 | 0.06 | 1.05 | 5.54 | 5.8 | 5.5199999 | 2421 |
| 1714422420 | 5.74 | 0.18 | 3.24 | 5.42 | 5.74 | 5.42 | 2105 |
| 1714163220 | 5.5599999 | 0.16 | 2.96 | 5.46 | 5.5599999 | 5.46 | 3651 |
| 1714076820 | 5.4 | 0.1 | 1.89 | 5.46 | 5.46 | 5.4 | 1104 |
| 1713990420 | 5.3 | -0.18 | -3.28 | 5.5 | 5.6 | 5.24 | 13116 |
| 1713903960 | 5.48 | 0.36 | 7.03 | 5.38 | 5.48 | 5.24 | 534 |
| 1713817560 | 5.12 | -0.04 | -0.78 | 5.3 | 5.34 | 5.12 | 1830 |
| 1713558420 | 5.16 | 0 | 0.00 | 5.0999999 | 5.18 | 5.0999999 | 4336 |
| 1713472020 | 5.16 | -0.04 | -0.77 | 5.08 | 5.18 | 4.93 | 6049 |
| 1713385620 | 5.2 | 0.25 | 5.05 | 5.16 | 5.2 | 4.93 | 6780 |
| 1713299220 | 4.95 | 0.03 | 0.61 | 5.2 | 5.26 | 4.95 | 1570 |
| 1713212820 | 4.92 | -0.64 | -11.51 | 5.22 | 5.3 | 4.92 | 3697 |
| 1712953620 | 5.5599999 | 0.34 | 6.51 | 5.22 | 5.5599999 | 5 | 3033 |
| 1712867220 | 5.22 | -0.12 | -2.25 | 5.28 | 5.28 | 5.22 | 763 |
| 1712780760 | 5.34 | 0.12 | 2.30 | 5.5 | 5.5 | 5.34 | 3385 |
| 1712694360 | 5.22 | -0.04 | -0.76 | 5.24 | 5.36 | 5 | 16140 |
| 1712607960 | 5.26 | -0.04 | -0.75 | 5.34 | 5.34 | 5.24 | 2898 |
| 1712348820 | 5.3 | -0.08 | -1.49 | 5.3 | 5.3 | 5.3 | 500 |
| 1712262360 | 5.38 | 0.12 | 2.28 | 5.38 | 5.38 | 5.38 | 600 |
| 1712175960 | 5.26 | -0.04 | -0.75 | 5.4 | 5.4 | 5.26 | 260 |
| 1712089560 | 5.3 | -0.05 | -0.93 | 5.34 | 5.4 | 5.26 | 8619 |
| 1711661160 | 5.3499999 | 0.05 | 0.94 | 5.3 | 5.3499999 | 5.3 | 3251 |
| 1711574820 | 5.3 | -0.05 | -0.93 | 5.3 | 5.45 | 5.3 | 6394 |
| 1711488360 | 5.3499999 | -0.1 | -1.83 | 5.3499999 | 5.4 | 5.3 | 8834 |
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
