We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -9.3023255814 | 4.73 | 10.51 | 4.2 | 4272153 | 4.63670844 | DE |
| 4 | -0.98 | -18.5958254269 | 5.27 | 10.51 | 4.2 | 3859664 | 4.81481337 | DE |
| 12 | -0.65 | -13.1578947368 | 4.94 | 11.01 | 4.1 | 3644268 | 4.96383958 | DE |
| 26 | -0.91 | -17.5 | 5.2 | 14.51 | 4.1 | 4117027 | 5.13973459 | DE |
| 52 | -2.98 | -40.9903713893 | 7.27 | 15.51 | 4.1 | 4489210 | 6.10788328 | DE |
| 156 | -6.77 | -61.2115732369 | 11.06 | 17.32 | 4.1 | 4164453 | 10.09562801 | DE |
| 260 | -1.42 | -24.8686514886 | 5.71 | 17.32 | 3.27 | 3827436 | 9.02255847 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740114900 | 4.51 | -0.12 | -2.59 | 4.65 | 10.51 | 4.2 | 4478757 |
| 1740028500 | 4.63 | -0.04 | -0.86 | 4.53 | 4.67 | 4.3 | 9104353 |
| 1739942100 | 4.67 | -0.02 | -0.43 | 4.8 | 4.83 | 4.64 | 2615635 |
| 1739855700 | 4.69 | -0.13 | -2.70 | 4.8099999 | 4.8099999 | 4.67 | 3112774 |
| 1739769300 | 4.82 | 0.03 | 0.63 | 4.73 | 4.89 | 4.72 | 2049244 |
| 1739510100 | 4.79 | -0.05 | -1.03 | 4.9 | 5.01 | 4.7699999 | 3728186 |
| 1739423700 | 4.84 | 0.26 | 5.68 | 4.68 | 5 | 4.655 | 4350593 |
| 1739337300 | 4.58 | -0.1 | -2.14 | 4.69 | 5.5 | 4.5199999 | 4541038 |
| 1739250900 | 4.68 | -0.24 | -4.78 | 4.91 | 4.95 | 4.66 | 3596355 |
| 1739164500 | 4.915 | -0.05 | -0.91 | 4.98 | 4.98 | 4.91 | 2015177 |
| 1738905300 | 4.96 | -0.02 | -0.40 | 4.97 | 5.5 | 4.8 | 3294007 |
| 1738818900 | 4.98 | 0.02 | 0.40 | 4.94 | 5.0199999 | 4.93 | 2243390 |
| 1738732500 | 4.96 | 0.13 | 2.69 | 4.87 | 5.015 | 4.85 | 2848540 |
| 1738646100 | 4.83 | 0.03 | 0.63 | 4.8099999 | 4.91 | 4.8 | 3013640 |
| 1738559700 | 4.8 | -0.14 | -2.83 | 4.91 | 4.91 | 4.73 | 5661562 |
| 1738300500 | 4.94 | -0.12 | -2.37 | 5.07 | 5.5 | 4.87 | 5050410 |
| 1738214100 | 5.0599999 | -0.08 | -1.56 | 5.16 | 5.16 | 4.96 | 6272723 |
| 1738127700 | 5.14 | 0 | 0.00 | 5.19 | 5.19 | 5.1 | 2588021 |
| 1738041300 | 5.14 | -0.13 | -2.47 | 5.2699999 | 5.295 | 5.1 | 2769220 |
| 1737695700 | 5.2699999 | 0.04 | 0.76 | 5.2699999 | 5.45 | 5 | 2978031 |
| 1737609300 | 5.23 | -0.1 | -1.88 | 5.3 | 5.33 | 5.19 | 2854770 |
| 1737522900 | 5.33 | -0.08 | -1.48 | 5.36 | 5.38 | 5.2699999 | 2270308 |
| 1737436500 | 5.41 | -0.03 | -0.55 | 5.46 | 5.5199999 | 5.33 | 1846459 |
| 1737350100 | 5.44 | 0.15 | 2.84 | 5.18 | 5.49 | 5.15 | 4880683 |
| 1737090900 | 5.29 | 0.17 | 3.32 | 5.15 | 11.01 | 4.1 | 5002562 |
| 1737004500 | 5.12 | 0.06 | 1.19 | 5.15 | 5.21 | 5.11 | 2453401 |
| 1736918100 | 5.0599999 | 0.1 | 2.02 | 4.95 | 5.08 | 4.95 | 2334057 |
| 1736831700 | 4.96 | -0.01 | -0.20 | 5 | 5.03 | 4.905 | 2140350 |
| 1736745300 | 4.97 | 0.03 | 0.61 | 4.9 | 5.015 | 4.88 | 1147324 |
| 1736486100 | 4.94 | -0.02 | -0.40 | 5.01 | 5.09 | 4.9 | 1727900 |
| 1736399700 | 4.96 | -0.09 | -1.78 | 5.01 | 7.5 | 4.92 | 1500744 |
| 1736313300 | 5.05 | 0.1 | 2.02 | 4.9 | 5.09 | 4.9 | 3189346 |
| 1736226900 | 4.95 | -0.03 | -0.60 | 5.0199999 | 5.12 | 4.87 | 2260469 |
| 1736140500 | 4.98 | 0.07 | 1.43 | 4.92 | 5.09 | 4.83 | 2169592 |
| 1735881300 | 4.91 | 0.05 | 1.03 | 4.87 | 5 | 4.6 | 2233074 |
| 1735794900 | 4.86 | 0.09 | 1.89 | 4.7699999 | 4.86 | 4.7 | 2238543 |
| 1735617660 | 4.7699999 | 0 | 0.00 | 4.74 | 4.8099999 | 4.72 | 863289 |
| 1735535700 | 4.7699999 | -0.06 | -1.24 | 4.8 | 5.75 | 4.74 | 3030548 |
| 1735276500 | 4.83 | 0.01 | 0.21 | 4.84 | 5 | 4.82 | 2570522 |
| 1735014060 | 4.82 | -0.05 | -1.03 | 4.91 | 5.05 | 4.805 | 2212727 |
| 1734930900 | 4.87 | -0.01 | -0.20 | 4.67 | 4.88 | 4.42 | 6992459 |
| 1734671700 | 4.88 | -0.04 | -0.81 | 4.88 | 11.01 | 4.83 | 11692587 |
| 1734585300 | 4.92 | -0.18 | -3.53 | 4.96 | 6 | 4.825 | 6628112 |
| 1734498900 | 5.1 | 0.05 | 0.99 | 5.0599999 | 5.12 | 5.0199999 | 3693301 |
| 1734412500 | 5.05 | 0.03 | 0.60 | 5.01 | 5.12 | 5.01 | 3059226 |
| 1734326100 | 5.0199999 | -0.05 | -0.99 | 4.99 | 5.04 | 4.97 | 2696057 |
| 1734066900 | 5.07 | -0.09 | -1.74 | 4.99 | 5.25 | 4.99 | 2300535 |
| 1733980500 | 5.16 | 0.06 | 1.18 | 5.14 | 5.2 | 5.13 | 4912040 |
| 1733894100 | 5.1 | 0.01 | 0.20 | 4.99 | 5.11 | 4.97 | 3849866 |
| 1733807700 | 5.09 | 0.11 | 2.21 | 5.14 | 5.32 | 5.04 | 5098830 |
| 1733721300 | 4.98 | -0.05 | -0.99 | 4.96 | 5.04 | 4.925 | 4140957 |
| 1733462100 | 5.03 | 0.04 | 0.80 | 5.01 | 5.26 | 4.98 | 3895407 |
| 1733375700 | 4.99 | -0.07 | -1.38 | 4.95 | 5.03 | 4.93 | 4015575 |
| 1733289300 | 5.0599999 | -0.1 | -1.94 | 5.1 | 5.2 | 5.045 | 3299519 |
| 1733202900 | 5.16 | 0 | 0.00 | 5.21 | 5.32 | 5.13 | 6170470 |
| 1733116500 | 5.16 | 0.29 | 5.95 | 4.94 | 5.17 | 4.93 | 6395754 |
| 1732857300 | 4.87 | 0.04 | 0.72 | 4.8099999 | 5.01 | 4.76 | 3517248 |
| 1732770900 | 4.835 | -0.02 | -0.31 | 4.94 | 4.94 | 4.8099999 | 2743612 |
| 1732684500 | 4.85 | 0.05 | 1.04 | 4.79 | 5.5 | 4.72 | 4809341 |
| 1732598100 | 4.8 | -0.09 | -1.84 | 4.94 | 4.95 | 4.76 | 5743563 |
| 1732511700 | 4.89 | -0.05 | -1.01 | 5 | 5 | 4.85 | 7218237 |
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
