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 | -0.16 | -3.18091451292 | 5.03 | 5.065 | 4.8 | 711744 | 4.90862679 | DE |
| 4 | -0.14 | -2.79441117764 | 5.01 | 5.065 | 4.77 | 592649 | 4.92085108 | DE |
| 12 | -0.4 | -7.59013282732 | 5.27 | 5.3 | 4.72 | 863953 | 5.00867403 | DE |
| 26 | -0.98 | -16.7521367521 | 5.85 | 6.835 | 4.72 | 846304 | 5.48246722 | DE |
| 52 | -2.05 | -29.6242774566 | 6.92 | 7.29 | 4.72 | 847637 | 5.89954046 | DE |
| 156 | -3.37 | -40.8980582524 | 8.24 | 10.42 | 4.72 | 674164 | 7.13509677 | DE |
| 260 | -4.46 | -47.8027867095 | 9.33 | 10.42 | 4.72 | 669846 | 7.30640673 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738905300 | 4.87 | 0.01 | 0.21 | 4.88 | 4.91 | 4.855 | 357969 |
| 1738818900 | 4.86 | 0.02 | 0.41 | 4.88 | 4.9 | 4.84 | 468197 |
| 1738732500 | 4.84 | 0.02 | 0.52 | 4.83 | 4.87 | 4.8099999 | 430293 |
| 1738646100 | 4.815 | -0.01 | -0.10 | 4.84 | 4.865 | 4.8 | 658882 |
| 1738559700 | 4.82 | -0.19 | -3.79 | 4.97 | 4.97 | 4.8099999 | 837512 |
| 1738300500 | 5.01 | 0 | 0.00 | 5.05 | 5.05 | 4.95 | 510562 |
| 1738214100 | 5.01 | -0.02 | -0.40 | 5.03 | 5.065 | 4.995 | 1121473 |
| 1738127700 | 5.03 | 0.07 | 1.41 | 4.99 | 5.05 | 4.975 | 800705 |
| 1738041300 | 4.96 | 0.01 | 0.20 | 4.96 | 4.975 | 4.92 | 551122 |
| 1737695700 | 4.95 | -0.01 | -0.20 | 4.95 | 4.97 | 4.94 | 276994 |
| 1737609300 | 4.96 | 0.02 | 0.40 | 4.95 | 5 | 4.94 | 688865 |
| 1737522900 | 4.94 | -0.02 | -0.40 | 5.01 | 5.01 | 4.94 | 626136 |
| 1737436500 | 4.96 | 0.06 | 1.22 | 4.92 | 5 | 4.92 | 470929 |
| 1737350100 | 4.9 | -0.05 | -1.01 | 4.97 | 4.97 | 4.88 | 558400 |
| 1737090900 | 4.95 | 0.06 | 1.23 | 4.88 | 4.97 | 4.88 | 498093 |
| 1737004500 | 4.89 | -0.01 | -0.20 | 4.98 | 4.98 | 4.87 | 552641 |
| 1736918100 | 4.9 | 0.01 | 0.20 | 4.91 | 4.95 | 4.88 | 422921 |
| 1736831700 | 4.89 | 0.08 | 1.66 | 4.88 | 4.95 | 4.83 | 783383 |
| 1736745300 | 4.8099999 | -0.05 | -1.03 | 4.85 | 4.85 | 4.7699999 | 478647 |
| 1736486100 | 4.86 | -0.06 | -1.22 | 4.92 | 4.92 | 4.86 | 497894 |
| 1736399700 | 4.92 | -0.08 | -1.60 | 5.01 | 5.04 | 4.9 | 494879 |
| 1736313300 | 5 | 0.01 | 0.20 | 4.93 | 5.1 | 4.93 | 1274491 |
| 1736226900 | 4.99 | 0.09 | 1.84 | 4.9 | 5 | 4.88 | 694207 |
| 1736140500 | 4.9 | -0.04 | -0.81 | 4.98 | 4.99 | 4.9 | 552457 |
| 1735881300 | 4.94 | -0.03 | -0.60 | 4.96 | 5 | 4.93 | 354498 |
| 1735794900 | 4.97 | -0.06 | -1.19 | 5.0199999 | 5.03 | 4.94 | 369320 |
| 1735617660 | 5.03 | 0.04 | 0.80 | 4.97 | 5.03 | 4.93 | 644233 |
| 1735535700 | 4.99 | -0.01 | -0.20 | 4.99 | 5 | 4.94 | 557681 |
| 1735276500 | 5 | 0.05 | 1.01 | 5.0199999 | 5.08 | 4.95 | 605983 |
| 1735014060 | 4.95 | -0.13 | -2.56 | 5.03 | 5.07 | 4.95 | 655971 |
| 1734930900 | 5.08 | 0.03 | 0.59 | 5.0199999 | 5.08 | 4.98 | 568660 |
| 1734671700 | 5.05 | -0.03 | -0.59 | 5.09 | 5.12 | 5.04 | 4280239 |
| 1734585300 | 5.08 | -0.04 | -0.78 | 5.1 | 5.115 | 5.03 | 1736125 |
| 1734498900 | 5.12 | 0.03 | 0.49 | 5.09 | 5.15 | 5.08 | 1015816 |
| 1734412500 | 5.095 | 0.11 | 2.31 | 5 | 5.15 | 5 | 865844 |
| 1734326100 | 4.98 | 0.05 | 1.01 | 4.96 | 5.05 | 4.955 | 1009161 |
| 1734066900 | 4.93 | 0.01 | 0.20 | 4.89 | 4.98 | 4.87 | 561307 |
| 1733980500 | 4.92 | 0.19 | 4.02 | 4.91 | 4.98 | 4.8 | 1502584 |
| 1733894100 | 4.73 | -0.22 | -4.44 | 4.92 | 4.94 | 4.72 | 929012 |
| 1733807700 | 4.95 | -0.05 | -1.00 | 4.99 | 5.03 | 4.94 | 790481 |
| 1733721300 | 5 | -0.02 | -0.40 | 5.01 | 5.05 | 4.96 | 1264808 |
| 1733462100 | 5.0199999 | -0.07 | -1.38 | 5.0599999 | 5.11 | 5.01 | 998467 |
| 1733375700 | 5.09 | 0.11 | 2.21 | 4.97 | 5.11 | 4.97 | 624255 |
| 1733289300 | 4.98 | -0.08 | -1.48 | 5.0199999 | 5.03 | 4.95 | 955618 |
| 1733202900 | 5.055 | 0 | 0.10 | 5.09 | 5.12 | 5.05 | 617156 |
| 1733116500 | 5.05 | 0.01 | 0.20 | 5.13 | 5.15 | 5.05 | 825359 |
| 1732857300 | 5.04 | -0.02 | -0.40 | 5.04 | 5.07 | 5.0199999 | 816945 |
| 1732770900 | 5.0599999 | 0.09 | 1.81 | 5.0199999 | 5.09 | 5.01 | 737877 |
| 1732684500 | 4.97 | -0.02 | -0.40 | 4.99 | 5.04 | 4.96 | 473623 |
| 1732598100 | 4.99 | 0.01 | 0.20 | 5.01 | 5.03 | 4.96 | 609455 |
| 1732511700 | 4.98 | -0.11 | -2.16 | 5.14 | 5.14 | 4.98 | 1992778 |
| 1732252500 | 5.09 | -0.04 | -0.78 | 5.17 | 5.19 | 5.09 | 446399 |
| 1732166100 | 5.13 | 0.02 | 0.39 | 5.13 | 5.2 | 5.11 | 1163602 |
| 1732079700 | 5.11 | -0.03 | -0.58 | 5.14 | 5.17 | 5.07 | 940914 |
| 1731993300 | 5.14 | -0.04 | -0.77 | 5.05 | 5.17 | 4.91 | 3004795 |
| 1731906900 | 5.18 | 0.11 | 2.17 | 5.0599999 | 5.19 | 5.01 | 911965 |
| 1731647700 | 5.07 | -0.15 | -2.87 | 5.15 | 5.16 | 5.04 | 840023 |
| 1731561300 | 5.22 | -0.05 | -0.95 | 5.2699999 | 5.3 | 5.2 | 928939 |
| 1731474900 | 5.2699999 | -0.04 | -0.75 | 5.32 | 5.33 | 5.24 | 958133 |
| 1731388500 | 5.3099999 | -0.04 | -0.75 | 5.34 | 5.35 | 5.2699999 | 886900 |
| 1731302100 | 5.35 | -0.05 | -0.93 | 5.38 | 5.4 | 5.33 | 546151 |
| 1731042900 | 5.4 | 0.04 | 0.75 | 5.44 | 5.44 | 5.38 | 386410 |
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
