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 | 0.02 | 0.414937759336 | 4.82 | 4.98 | 4.69 | 2436302 | 4.83448463 | DE |
| 4 | -0.08 | -1.62601626016 | 4.92 | 4.99 | 4.69 | 1934019 | 4.85821344 | DE |
| 12 | -0.23 | -4.53648915187 | 5.07 | 5.14 | 4.625 | 2693170 | 4.85572476 | DE |
| 26 | -0.52 | -9.70149253731 | 5.36 | 5.485 | 4.625 | 2303850 | 4.97387273 | DE |
| 52 | -0.83 | -14.6384479718 | 5.67 | 5.88 | 4.625 | 2411725 | 5.22365184 | DE |
| 156 | -1.75 | -26.5553869499 | 6.59 | 8.35 | 4.625 | 2864552 | 6.24623988 | DE |
| 260 | -3.06 | -38.7341772152 | 7.9 | 8.54 | 3.51 | 2951917 | 6.33164618 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732770900 | 4.88 | 0.03 | 0.62 | 4.9 | 4.9 | 4.85 | 1351646 |
| 1732684500 | 4.85 | -0.08 | -1.62 | 4.98 | 4.98 | 4.84 | 3697082 |
| 1732598100 | 4.93 | 0.08 | 1.65 | 4.89 | 4.98 | 4.89 | 2369227 |
| 1732511700 | 4.85 | 0.08 | 1.68 | 4.78 | 4.86 | 4.76 | 2470510 |
| 1732252500 | 4.7699999 | 0.04 | 0.85 | 4.83 | 4.84 | 4.76 | 1470602 |
| 1732166100 | 4.73 | -0.07 | -1.46 | 4.82 | 4.82 | 4.69 | 2174088 |
| 1732079700 | 4.8 | -0.03 | -0.62 | 4.89 | 4.91 | 4.8 | 1579476 |
| 1731993300 | 4.83 | -0.06 | -1.23 | 4.89 | 4.96 | 4.83 | 2481015 |
| 1731906900 | 4.89 | -0.05 | -1.01 | 4.91 | 4.93 | 4.89 | 1046906 |
| 1731647700 | 4.94 | 0.17 | 3.56 | 4.8099999 | 4.94 | 4.795 | 2492136 |
| 1731561300 | 4.7699999 | -0.05 | -1.04 | 4.82 | 4.85 | 4.75 | 1470734 |
| 1731474900 | 4.82 | -0.11 | -2.13 | 4.9 | 4.91 | 4.815 | 1480688 |
| 1731388500 | 4.925 | 0 | 0.10 | 4.92 | 4.95 | 4.9 | 1446801 |
| 1731302100 | 4.92 | 0.05 | 1.03 | 4.87 | 4.9349999 | 4.87 | 1106610 |
| 1731042900 | 4.87 | 0.08 | 1.67 | 4.85 | 4.9 | 4.8099999 | 1560328 |
| 1730956500 | 4.79 | -0.09 | -1.84 | 4.87 | 4.91 | 4.78 | 2066424 |
| 1730870100 | 4.88 | -0.04 | -0.81 | 4.96 | 4.99 | 4.88 | 1165902 |
| 1730783700 | 4.92 | -0.03 | -0.61 | 4.9 | 4.94 | 4.9 | 1048508 |
| 1730697300 | 4.95 | 0.13 | 2.70 | 4.87 | 4.97 | 4.86 | 1890407 |
| 1730438100 | 4.82 | -0.08 | -1.63 | 4.84 | 4.885 | 4.82 | 1781867 |
| 1730351700 | 4.9 | -0.03 | -0.61 | 4.92 | 4.94 | 4.82 | 3881068 |
| 1730265300 | 4.93 | -0.05 | -1.00 | 4.94 | 4.98 | 4.92 | 1417088 |
| 1730178900 | 4.98 | 0.05 | 1.01 | 4.97 | 5 | 4.94 | 1783417 |
| 1730092500 | 4.93 | -0.06 | -1.20 | 4.97 | 4.97 | 4.88 | 1921179 |
| 1729833300 | 4.99 | -0.01 | -0.20 | 5 | 5.0199999 | 4.945 | 2085317 |
| 1729746900 | 5 | 0 | 0.00 | 5.0199999 | 5.05 | 5 | 2484966 |
| 1729660500 | 5 | 0.03 | 0.60 | 5.01 | 5.07 | 4.99 | 2342927 |
| 1729574100 | 4.97 | 0.02 | 0.40 | 4.95 | 5 | 4.94 | 2996372 |
| 1729487700 | 4.95 | -0.02 | -0.40 | 4.98 | 4.995 | 4.9 | 2472776 |
| 1729228500 | 4.97 | -0.01 | -0.20 | 5 | 5.03 | 4.9349999 | 2130494 |
| 1729142100 | 4.98 | 0.11 | 2.15 | 4.92 | 4.99 | 4.92 | 2246782 |
| 1729055700 | 4.875 | -0.09 | -1.71 | 4.92 | 4.96 | 4.85 | 2120784 |
| 1728969300 | 4.96 | 0.07 | 1.43 | 4.92 | 4.96 | 4.845 | 2522373 |
| 1728882900 | 4.89 | 0.12 | 2.52 | 4.8 | 4.91 | 4.8 | 2306354 |
| 1728623700 | 4.7699999 | 0.01 | 0.21 | 4.7699999 | 4.8099999 | 4.71 | 1788645 |
| 1728537300 | 4.76 | -0.06 | -1.24 | 4.8099999 | 4.8099999 | 4.73 | 2521835 |
| 1728450900 | 4.82 | 0.1 | 2.12 | 4.74 | 4.82 | 4.73 | 1880227 |
| 1728364500 | 4.72 | 0 | 0.00 | 4.71 | 4.75 | 4.7 | 2116430 |
| 1728278100 | 4.72 | -0.07 | -1.46 | 4.79 | 4.79 | 4.69 | 1426786 |
| 1728022500 | 4.79 | -0.05 | -1.03 | 4.8099999 | 4.82 | 4.7699999 | 1396394 |
| 1727936100 | 4.84 | 0.02 | 0.41 | 4.82 | 4.85 | 4.79 | 2292525 |
| 1727849700 | 4.82 | 0.03 | 0.63 | 4.8099999 | 4.86 | 4.7699999 | 2510156 |
| 1727763300 | 4.79 | -0.06 | -1.24 | 4.8 | 4.835 | 4.755 | 2843499 |
| 1727676900 | 4.85 | -0.03 | -0.61 | 4.93 | 4.93 | 4.85 | 4492563 |
| 1727417700 | 4.88 | 0 | 0.00 | 4.86 | 4.9 | 4.83 | 3388994 |
| 1727331300 | 4.88 | 0.18 | 3.83 | 4.75 | 4.9 | 4.745 | 4860600 |
| 1727244900 | 4.7 | 0.05 | 1.08 | 4.69 | 4.71 | 4.64 | 3423473 |
| 1727158500 | 4.65 | -0.2 | -4.12 | 4.69 | 4.72 | 4.63 | 4147882 |
| 1727072100 | 4.85 | 0.07 | 1.46 | 4.8 | 4.9 | 4.8 | 2972893 |
| 1726812900 | 4.78 | -0.03 | -0.62 | 4.72 | 4.78 | 4.625 | 23769572 |
| 1726726500 | 4.8099999 | -0.17 | -3.41 | 4.9 | 4.94 | 4.8 | 7589544 |
| 1726640100 | 4.98 | 0.04 | 0.81 | 4.94 | 4.985 | 4.92 | 3241973 |
| 1726553700 | 4.94 | -0.02 | -0.40 | 5 | 5.03 | 4.925 | 2498776 |
| 1726467300 | 4.96 | -0.01 | -0.20 | 4.99 | 5 | 4.91 | 2004540 |
| 1726208100 | 4.97 | 0.09 | 1.84 | 4.91 | 4.98 | 4.875 | 1518251 |
| 1726121700 | 4.88 | -0.02 | -0.41 | 4.9 | 4.9 | 4.83 | 1702700 |
| 1726035300 | 4.9 | -0.06 | -1.21 | 4.96 | 4.99 | 4.89 | 1589546 |
| 1725948900 | 4.96 | 0.08 | 1.64 | 4.88 | 4.96 | 4.88 | 1478895 |
| 1725862500 | 4.88 | -0.05 | -1.01 | 4.87 | 4.9 | 4.8 | 3266533 |
| 1725603300 | 4.93 | -0.06 | -1.20 | 4.95 | 4.99 | 4.89 | 1538238 |
| 1725516900 | 4.99 | -0.07 | -1.38 | 5.07 | 5.14 | 4.97 | 1817521 |
| 1725430500 | 5.0599999 | -0.09 | -1.75 | 5.12 | 5.14 | 5.0599999 | 1366186 |
| 1725344100 | 5.15 | 0.08 | 1.58 | 5.09 | 5.18 | 5.05 | 1571215 |
| 1725257700 | 5.07 | 0 | 0.00 | 5.07 | 5.09 | 5.0199999 | 1616121 |
| 1724998500 | 5.07 | 0.03 | 0.60 | 5.07 | 5.12 | 5 | 4747304 |
| 1724912100 | 5.04 | -0.04 | -0.79 | 5.0199999 | 5.09 | 4.95 | 2094594 |
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
