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 | 0.05 | 1.1961722488 | 4.18 | 5 | 4.12 | 4032531 | 4.16987702 | DE |
| 4 | 0.03 | 0.714285714286 | 4.2 | 5.76 | 4.08 | 4208590 | 4.1656585 | DE |
| 12 | -0.52 | -10.9473684211 | 4.75 | 8.76 | 4.08 | 5547658 | 4.29603943 | DE |
| 26 | -1.1 | -20.6378986867 | 5.33 | 8.76 | 4.08 | 5943294 | 4.77558643 | DE |
| 52 | -1.31 | -23.6462093863 | 5.54 | 8.76 | 4.08 | 5121593 | 4.96334711 | DE |
| 156 | -2.1 | -33.1753554502 | 6.33 | 9.51 | 4.08 | 4464007 | 5.86885859 | DE |
| 260 | -2.27 | -34.9230769231 | 6.5 | 9.51 | 4.08 | 4402052 | 5.99460842 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738214100 | 4.235 | -0.01 | -0.12 | 4.22 | 4.26 | 4.21 | 3079578 |
| 1738127700 | 4.24 | 0.08 | 1.92 | 4.16 | 4.265 | 4.15 | 4082855 |
| 1738041300 | 4.16 | 0.01 | 0.24 | 4.16 | 4.19 | 4.13 | 4370386 |
| 1737695700 | 4.15 | 0.02 | 0.48 | 4.13 | 4.16 | 4.12 | 3149787 |
| 1737609300 | 4.13 | -0.05 | -1.20 | 4.18 | 5 | 4.12 | 4527097 |
| 1737522900 | 4.18 | -0.01 | -0.12 | 4.2 | 4.23 | 4.18 | 3443522 |
| 1737436500 | 4.1849999 | -0.01 | -0.12 | 4.17 | 4.22 | 4.16 | 3119005 |
| 1737350100 | 4.19 | -0.01 | -0.24 | 4.21 | 4.21 | 4.165 | 3762735 |
| 1737090900 | 4.2 | 0 | 0.00 | 4.22 | 5.76 | 4.18 | 5607539 |
| 1737004500 | 4.2 | 0.07 | 1.69 | 4.17 | 4.5 | 4.15 | 5431612 |
| 1736918100 | 4.13 | -0.05 | -1.20 | 4.19 | 4.205 | 4.13 | 4382392 |
| 1736831700 | 4.18 | 0.05 | 1.21 | 4.13 | 4.1849999 | 4.11 | 4459993 |
| 1736745300 | 4.13 | 0.04 | 0.98 | 4.09 | 4.15 | 4.08 | 4494150 |
| 1736486100 | 4.09 | -0.06 | -1.45 | 4.15 | 4.15 | 4.08 | 6044943 |
| 1736399700 | 4.15 | -0.07 | -1.66 | 4.2 | 4.2 | 4.12 | 4427673 |
| 1736313300 | 4.22 | 0.06 | 1.44 | 4.15 | 4.235 | 4.15 | 4261513 |
| 1736226900 | 4.16 | 0.04 | 0.97 | 4.14 | 4.19 | 4.14 | 4291809 |
| 1736140500 | 4.12 | -0.09 | -2.02 | 4.21 | 4.23 | 4.11 | 5315101 |
| 1735881300 | 4.205 | 0.01 | 0.24 | 4.19 | 4.21 | 4.18 | 2560470 |
| 1735794900 | 4.195 | -0.01 | -0.12 | 4.2 | 4.22 | 4.18 | 2230619 |
| 1735617660 | 4.2 | -0.01 | -0.24 | 4.19 | 4.22 | 4.17 | 2247863 |
| 1735535700 | 4.21 | -0.02 | -0.47 | 4.21 | 5.5 | 4.19 | 3011841 |
| 1735276500 | 4.23 | 0.02 | 0.48 | 4.22 | 4.25 | 4.21 | 1958470 |
| 1735014060 | 4.21 | -0.01 | -0.24 | 4.24 | 4.24 | 4.21 | 1615114 |
| 1734930900 | 4.22 | 0.06 | 1.44 | 4.21 | 4.24 | 4.19 | 3813535 |
| 1734671700 | 4.16 | -0.05 | -1.19 | 4.19 | 8.76 | 4.14 | 18798341 |
| 1734585300 | 4.21 | -0.01 | -0.24 | 4.15 | 4.5 | 4.15 | 6017744 |
| 1734498900 | 4.22 | -0.02 | -0.47 | 4.23 | 4.25 | 4.18 | 7173694 |
| 1734412500 | 4.24 | -0.02 | -0.47 | 4.23 | 4.26 | 4.21 | 5813783 |
| 1734326100 | 4.26 | -0.03 | -0.70 | 4.24 | 4.28 | 4.24 | 4433358 |
| 1734066900 | 4.29 | 0.01 | 0.23 | 4.25 | 4.29 | 4.24 | 5035403 |
| 1733980500 | 4.28 | 0.01 | 0.23 | 4.26 | 4.6 | 4.24 | 4019977 |
| 1733894100 | 4.2699999 | 0.01 | 0.35 | 4.2699999 | 4.315 | 4.21 | 4882240 |
| 1733807700 | 4.255 | -0.04 | -0.82 | 4.3 | 4.3 | 4.21 | 6363670 |
| 1733721300 | 4.29 | -0.06 | -1.38 | 4.33 | 4.34 | 4.265 | 5029386 |
| 1733462100 | 4.35 | -0.02 | -0.46 | 4.38 | 4.39 | 4.33 | 4985909 |
| 1733375700 | 4.37 | -0.03 | -0.68 | 4.39 | 4.4 | 4.3 | 6579432 |
| 1733289300 | 4.4 | -0.01 | -0.23 | 4.42 | 4.4349999 | 4.39 | 4162999 |
| 1733202900 | 4.41 | 0.02 | 0.46 | 4.4 | 4.465 | 4.38 | 6416774 |
| 1733116500 | 4.39 | 0.02 | 0.46 | 4.4 | 4.42 | 4.38 | 3218276 |
| 1732857300 | 4.37 | -0.04 | -0.91 | 4.4 | 4.4 | 4.35 | 3871468 |
| 1732770900 | 4.41 | -0.01 | -0.23 | 4.44 | 4.45 | 4.39 | 3192651 |
| 1732684500 | 4.42 | -0.02 | -0.45 | 4.45 | 4.465 | 4.4 | 5391102 |
| 1732598100 | 4.44 | 0.12 | 2.78 | 4.29 | 4.465 | 4.29 | 7630080 |
| 1732511700 | 4.32 | -0.01 | -0.23 | 4.36 | 4.37 | 4.3099999 | 10266596 |
| 1732252500 | 4.33 | 0.04 | 0.81 | 4.33 | 5.76 | 4.28 | 6294195 |
| 1732166100 | 4.295 | -0.09 | -2.05 | 4.38 | 4.39 | 4.28 | 5799010 |
| 1732079700 | 4.385 | -0.03 | -0.57 | 4.42 | 4.42 | 4.365 | 4012611 |
| 1731993300 | 4.41 | 0.05 | 1.15 | 4.33 | 5.5 | 4.33 | 7034987 |
| 1731906900 | 4.36 | 0.06 | 1.40 | 4.3 | 4.37 | 4.28 | 7989406 |
| 1731647700 | 4.3 | 0.05 | 1.18 | 4.29 | 4.33 | 4.28 | 6883858 |
| 1731561300 | 4.25 | -0.05 | -1.16 | 4.35 | 5.5 | 4.25 | 8490384 |
| 1731474900 | 4.3 | -0.06 | -1.26 | 4.34 | 4.4 | 4.28 | 11612050 |
| 1731388500 | 4.355 | -0.17 | -3.65 | 4.43 | 4.465 | 4.3099999 | 10597951 |
| 1731302100 | 4.5199999 | -0.21 | -4.44 | 4.66 | 4.68 | 4.45 | 10955234 |
| 1731042900 | 4.73 | 0 | 0.00 | 4.74 | 4.76 | 4.7 | 6546737 |
| 1730956500 | 4.73 | -0.02 | -0.42 | 4.75 | 4.7699999 | 4.715 | 8559516 |
| 1730870100 | 4.75 | 0.06 | 1.28 | 4.71 | 4.76 | 4.695 | 2985848 |
| 1730783700 | 4.69 | -0.03 | -0.64 | 4.7 | 4.71 | 4.67 | 3688960 |
| 1730697300 | 4.72 | 0.04 | 0.96 | 4.69 | 4.74 | 4.6849999 | 3339935 |
| 1730438100 | 4.675 | -0.02 | -0.32 | 4.67 | 4.69 | 4.63 | 5103820 |
| 1730351700 | 4.69 | -0.03 | -0.64 | 4.72 | 4.75 | 4.665 | 6540323 |
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
