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 | -0.08 | -1.59362549801 | 5.02 | 5.08 | 4.93 | 602632 | 5.00760562 | DE |
| 4 | -0.03 | -0.603621730382 | 4.97 | 5.15 | 4.72 | 1094743 | 5.01018843 | DE |
| 12 | -0.72 | -12.7208480565 | 5.66 | 5.78 | 4.72 | 971299 | 5.20788125 | DE |
| 26 | -1.27 | -20.4508856683 | 6.21 | 6.835 | 4.72 | 869849 | 5.66051156 | DE |
| 52 | -1.48 | -23.0529595016 | 6.42 | 7.29 | 4.72 | 841524 | 6.00591332 | DE |
| 156 | -3.97 | -44.55667789 | 8.91 | 10.42 | 4.72 | 667858 | 7.22687776 | DE |
| 260 | -3.24 | -39.608801956 | 8.18 | 10.42 | 4.72 | 669710 | 7.37105865 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730956500 | 5.36 | 0 | 0.00 | 5.43 | 5.47 | 5.335 | 789978 |
| 1730870100 | 5.36 | 0.01 | 0.19 | 5.44 | 5.48 | 5.35 | 619371 |
| 1730783700 | 5.35 | -0.08 | -1.47 | 5.4 | 5.42 | 5.34 | 517219 |
| 1730697300 | 5.43 | 0.03 | 0.56 | 5.4 | 5.45 | 5.37 | 409223 |
| 1730438100 | 5.4 | 0.04 | 0.75 | 5.34 | 5.42 | 5.33 | 545295 |
| 1730351700 | 5.36 | -0.01 | -0.19 | 5.4 | 5.42 | 5.32 | 718375 |
| 1730265300 | 5.37 | -0.06 | -1.10 | 5.45 | 5.46 | 5.37 | 924714 |
| 1730178900 | 5.43 | 0.01 | 0.18 | 5.49 | 5.49 | 5.41 | 976812 |
| 1730092500 | 5.42 | -0.01 | -0.18 | 5.48 | 5.48 | 5.39 | 674726 |
| 1729833300 | 5.43 | 0 | 0.00 | 5.42 | 5.515 | 5.42 | 891443 |
| 1729746900 | 5.43 | 0 | 0.00 | 5.4 | 5.465 | 5.375 | 727693 |
| 1729660500 | 5.43 | 0.07 | 1.31 | 5.44 | 5.44 | 5.365 | 711178 |
| 1729574100 | 5.36 | -0.12 | -2.19 | 5.4 | 5.45 | 5.32 | 1361746 |
| 1729487700 | 5.48 | -0.07 | -1.26 | 5.58 | 5.58 | 5.46 | 1353231 |
| 1729228500 | 5.55 | -0.11 | -1.94 | 5.67 | 5.68 | 5.51 | 1721195 |
| 1729142100 | 5.66 | 0 | 0.00 | 5.7 | 5.72 | 5.65 | 1749519 |
| 1729055700 | 5.66 | 0 | 0.00 | 5.7 | 5.72 | 5.62 | 729860 |
| 1728969300 | 5.66 | 0.06 | 1.07 | 5.64 | 5.73 | 5.6 | 863284 |
| 1728882900 | 5.6 | -0.05 | -0.88 | 5.73 | 5.73 | 5.57 | 963284 |
| 1728623700 | 5.65 | -0.02 | -0.35 | 5.69 | 5.69 | 5.62 | 730048 |
| 1728537300 | 5.67 | 0.01 | 0.18 | 5.66 | 5.78 | 5.64 | 732206 |
| 1728450900 | 5.66 | -0.02 | -0.35 | 5.68 | 5.68 | 5.595 | 1277704 |
| 1728364500 | 5.68 | -0.03 | -0.44 | 5.72 | 5.7699999 | 5.65 | 1269786 |
| 1728278100 | 5.705 | 0.03 | 0.44 | 5.72 | 5.75 | 5.64 | 714270 |
| 1728022500 | 5.68 | -0.19 | -3.24 | 5.92 | 5.92 | 5.59 | 1782646 |
| 1727936100 | 5.87 | -0.13 | -2.17 | 6.03 | 6.03 | 5.85 | 649615 |
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
