We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.963391136802 | 5.19 | 5.2 | 4.91 | 72003 | 5.04272957 | DE |
| 4 | 0.09 | 1.78217821782 | 5.05 | 5.4 | 4.83 | 64088 | 5.14184127 | DE |
| 12 | 0.15 | 3.00601202405 | 4.99 | 5.4 | 4.29 | 71346 | 4.79205004 | DE |
| 26 | -0.13 | -2.46679316888 | 5.27 | 6.29 | 4.29 | 82247 | 5.22552768 | DE |
| 52 | -1.78 | -25.7225433526 | 6.92 | 7.3 | 4.29 | 136613 | 5.78121502 | DE |
| 156 | 0.82 | 18.9814814815 | 4.32 | 8.72 | 2.8 | 106613 | 5.54144335 | DE |
| 260 | 0.82 | 18.9814814815 | 4.32 | 8.72 | 2.8 | 106613 | 5.54144335 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739423700 | 5.13 | 0.03 | 0.59 | 5.08 | 5.18 | 5.07 | 46763 |
| 1739337300 | 5.1 | 0.03 | 0.59 | 5.0599999 | 5.15 | 5.03 | 72416 |
| 1739250900 | 5.07 | 0.09 | 1.81 | 4.91 | 5.2 | 4.91 | 98229 |
| 1739164500 | 4.98 | -0.03 | -0.60 | 5.05 | 5.1 | 4.96 | 79204 |
| 1738905300 | 5.01 | -0.04 | -0.69 | 5.01 | 5.08 | 5 | 60221 |
| 1738818900 | 5.045 | -0.15 | -2.79 | 5.19 | 5.19 | 5.01 | 49946 |
| 1738732500 | 5.19 | -0.08 | -1.52 | 5.2699999 | 5.39 | 5.18 | 67784 |
| 1738646100 | 5.2699999 | 0.11 | 2.13 | 5.22 | 5.4 | 5.22 | 101199 |
| 1738559700 | 5.16 | -0.17 | -3.19 | 5.1 | 5.28 | 5.03 | 79599 |
| 1738300500 | 5.33 | 0.18 | 3.50 | 5.15 | 5.39 | 5.15 | 105673 |
| 1738214100 | 5.15 | 0.07 | 1.38 | 5.2 | 5.22 | 5 | 67522 |
| 1738127700 | 5.08 | -0.13 | -2.50 | 5.21 | 5.23 | 5.0199999 | 46106 |
| 1738041300 | 5.21 | 0.01 | 0.19 | 5.2 | 5.22 | 5.1 | 36279 |
| 1737695700 | 5.2 | 0 | 0.00 | 5.2 | 5.26 | 5.16 | 53718 |
| 1737609300 | 5.2 | -0.01 | -0.19 | 5.21 | 5.3 | 5.16 | 63592 |
| 1737522900 | 5.21 | 0.26 | 5.25 | 4.99 | 5.4 | 4.99 | 142834 |
| 1737436500 | 4.95 | 0.03 | 0.61 | 4.99 | 4.99 | 4.93 | 11985 |
| 1737350100 | 4.92 | -0.03 | -0.61 | 4.95 | 4.955 | 4.85 | 13592 |
| 1737090900 | 4.95 | 0.01 | 0.20 | 4.89 | 4.99 | 4.83 | 38409 |
| 1737004500 | 4.94 | 0.06 | 1.23 | 5.05 | 5.05 | 4.86 | 29371 |
| 1736918100 | 4.88 | -0.17 | -3.37 | 4.96 | 5.03 | 4.83 | 21998 |
| 1736831700 | 5.05 | 0.13 | 2.64 | 4.92 | 5.11 | 4.92 | 34641 |
| 1736745300 | 4.92 | 0.02 | 0.41 | 4.92 | 4.92 | 4.82 | 6456 |
| 1736486100 | 4.9 | -0.07 | -1.31 | 5 | 5 | 4.855 | 17624 |
| 1736399700 | 4.965 | 0.01 | 0.30 | 4.97 | 5.015 | 4.87 | 18611 |
| 1736313300 | 4.95 | 0.02 | 0.30 | 4.95 | 4.98 | 4.89 | 11278 |
| 1736226900 | 4.9349999 | 0.13 | 2.81 | 4.8 | 5.0199999 | 4.7699999 | 23245 |
| 1736140500 | 4.8 | -0.07 | -1.34 | 4.86 | 4.93 | 4.75 | 24856 |
| 1735881300 | 4.865 | 0.06 | 1.14 | 4.99 | 4.99 | 4.84 | 7185 |
| 1735794900 | 4.8099999 | -0.13 | -2.63 | 4.92 | 4.96 | 4.765 | 13360 |
| 1735617660 | 4.94 | 0.01 | 0.20 | 5 | 5 | 4.87 | 15348 |
| 1735535700 | 4.93 | -0.02 | -0.40 | 4.92 | 5.05 | 4.9 | 38366 |
| 1735276500 | 4.95 | 0.05 | 1.02 | 4.9 | 5.05 | 4.87 | 46767 |
| 1735014060 | 4.9 | 0.14 | 2.94 | 4.75 | 4.9 | 4.72 | 28220 |
| 1734930900 | 4.76 | 0.06 | 1.28 | 4.75 | 4.86 | 4.72 | 36921 |
| 1734671700 | 4.7 | -0.02 | -0.42 | 4.7 | 4.72 | 4.61 | 46070 |
| 1734585300 | 4.72 | -0.06 | -1.26 | 4.7 | 4.72 | 4.54 | 98197 |
| 1734498900 | 4.78 | 0.05 | 1.06 | 4.79 | 4.82 | 4.69 | 55197 |
| 1734412500 | 4.73 | 0.15 | 3.28 | 4.65 | 4.78 | 4.5 | 100998 |
| 1734326100 | 4.58 | 0.01 | 0.22 | 4.6 | 4.61 | 4.44 | 108267 |
| 1734066900 | 4.57 | -0.09 | -1.93 | 4.71 | 4.82 | 4.57 | 178622 |
| 1733980500 | 4.66 | 0.11 | 2.42 | 4.6 | 4.72 | 4.5 | 147163 |
| 1733894100 | 4.55 | 0.14 | 3.17 | 4.44 | 4.59 | 4.44 | 53470 |
| 1733807700 | 4.41 | -0.02 | -0.45 | 4.5 | 4.5 | 4.29 | 76709 |
| 1733721300 | 4.43 | -0.18 | -3.90 | 4.7 | 4.7 | 4.43 | 608724 |
| 1733462100 | 4.61 | 0.11 | 2.44 | 4.75 | 4.75 | 4.585 | 98303 |
| 1733375700 | 4.5 | 0.03 | 0.67 | 4.45 | 4.54 | 4.36 | 72396 |
| 1733289300 | 4.47 | -0.26 | -5.50 | 4.8099999 | 4.8099999 | 4.43 | 101809 |
| 1733202900 | 4.73 | 0.07 | 1.50 | 4.71 | 4.7699999 | 4.63 | 21033 |
| 1733116500 | 4.66 | -0.14 | -2.92 | 4.8099999 | 4.89 | 4.65 | 85523 |
| 1732857300 | 4.8 | 0.2 | 4.35 | 4.65 | 4.82 | 4.565 | 78370 |
| 1732770900 | 4.6 | -0.06 | -1.29 | 4.65 | 4.65 | 4.53 | 87032 |
| 1732684500 | 4.66 | 0.02 | 0.43 | 4.7 | 4.7 | 4.5 | 105809 |
| 1732598100 | 4.64 | -0.14 | -2.93 | 4.79 | 4.8 | 4.53 | 59462 |
| 1732511700 | 4.78 | -0.2 | -4.02 | 4.98 | 5.03 | 4.72 | 119690 |
| 1732252500 | 4.98 | 0.07 | 1.43 | 4.92 | 5.0199999 | 4.86 | 99270 |
| 1732166100 | 4.91 | -0.14 | -2.77 | 4.99 | 5.05 | 4.91 | 30724 |
| 1732079700 | 5.05 | 0.02 | 0.40 | 5.04 | 5.0599999 | 4.95 | 51614 |
| 1731993300 | 5.03 | -0.12 | -2.33 | 5.18 | 5.24 | 5.03 | 82164 |
| 1731906900 | 5.15 | 0.1 | 1.98 | 5.0199999 | 5.215 | 5.0199999 | 35361 |
| 1731647700 | 5.05 | -0.06 | -1.17 | 5.2 | 5.285 | 5.03 | 71820 |
| 1731561300 | 5.11 | -0.28 | -5.19 | 5.28 | 5.35 | 5.0199999 | 86836 |
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
