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 | -0.365 | -7.22772277228 | 5.05 | 5.16 | 4.64 | 450975 | 4.89562886 | DE |
| 4 | 0.235 | 5.2808988764 | 4.45 | 5.3 | 4.17 | 697219 | 4.74012179 | DE |
| 12 | -0.985 | -17.3721340388 | 5.67 | 6.37 | 4.17 | 614530 | 5.11163249 | DE |
| 26 | 0.125 | 2.74122807018 | 4.56 | 6.37 | 4.17 | 486684 | 5.05808702 | DE |
| 52 | -3.585 | -43.3494558646 | 8.27 | 8.73 | 3.98 | 578018 | 5.11378744 | DE |
| 156 | -0.865 | -15.5855855856 | 5.55 | 8.73 | 2.66 | 534347 | 4.73258626 | DE |
| 260 | 0.345 | 7.94930875576 | 4.34 | 25.57 | 2.66 | 848314 | 9.88303088 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 4.68 | -0.17 | -3.51 | 4.79 | 4.79 | 4.66 | 503299 |
| 1741238100 | 4.85 | -0.01 | -0.21 | 4.89 | 4.89 | 4.8 | 280142 |
| 1741151700 | 4.86 | -0.11 | -2.21 | 4.92 | 4.96 | 4.76 | 542233 |
| 1741065300 | 4.97 | -0.16 | -3.12 | 5.14 | 5.14 | 4.94 | 482190 |
| 1740978900 | 5.13 | 0.12 | 2.40 | 5.05 | 5.16 | 4.95 | 447011 |
| 1740719700 | 5.01 | -0.24 | -4.57 | 5.2 | 5.3 | 4.96 | 1136036 |
| 1740633300 | 5.25 | 0.33 | 6.71 | 4.95 | 5.28 | 4.83 | 1179925 |
| 1740546900 | 4.92 | 0.3 | 6.49 | 4.6 | 5 | 4.5599999 | 1950087 |
| 1740460500 | 4.62 | 0.22 | 5.00 | 4.32 | 4.63 | 4.17 | 2007434 |
| 1740374100 | 4.4 | -0.11 | -2.44 | 4.73 | 4.84 | 4.32 | 1612102 |
| 1740114900 | 4.51 | -0.02 | -0.44 | 4.51 | 4.54 | 4.46 | 325234 |
| 1740028500 | 4.53 | -0.05 | -1.09 | 4.57 | 4.57 | 4.48 | 492372 |
| 1739942100 | 4.58 | -0.05 | -1.08 | 4.63 | 4.7 | 4.5599999 | 472541 |
| 1739855700 | 4.63 | -0.08 | -1.70 | 4.71 | 4.72 | 4.63 | 234066 |
| 1739769300 | 4.71 | 0.12 | 2.61 | 4.64 | 4.72 | 4.54 | 306264 |
| 1739510100 | 4.59 | 0.11 | 2.46 | 4.47 | 4.64 | 4.46 | 418579 |
| 1739423700 | 4.48 | 0.09 | 2.05 | 4.42 | 4.49 | 4.39 | 331473 |
| 1739337300 | 4.39 | -0.05 | -1.13 | 4.43 | 4.43 | 4.35 | 467083 |
| 1739250900 | 4.44 | -0.02 | -0.45 | 4.44 | 4.47 | 4.4 | 338431 |
| 1739164500 | 4.46 | -0.03 | -0.67 | 4.45 | 4.49 | 4.4 | 417871 |
| 1738905300 | 4.49 | -0.03 | -0.66 | 4.55 | 4.5599999 | 4.47 | 320663 |
| 1738818900 | 4.5199999 | 0.02 | 0.44 | 4.55 | 4.61 | 4.48 | 382363 |
| 1738732500 | 4.5 | -0.01 | -0.22 | 4.5 | 4.5599999 | 4.43 | 674085 |
| 1738646100 | 4.51 | -0.12 | -2.59 | 4.63 | 4.66 | 4.49 | 851358 |
| 1738559700 | 4.63 | -0.14 | -2.94 | 4.75 | 4.75 | 4.61 | 649644 |
| 1738300500 | 4.7699999 | 0.09 | 1.92 | 4.7 | 4.83 | 4.69 | 424146 |
| 1738214100 | 4.68 | -0.11 | -2.30 | 4.8 | 4.8 | 4.68 | 614166 |
| 1738127700 | 4.79 | -0.03 | -0.62 | 4.75 | 4.91 | 4.72 | 1334213 |
| 1738041300 | 4.82 | -0.26 | -5.12 | 5.0599999 | 5.0599999 | 4.8 | 1369275 |
| 1737695700 | 5.08 | -0.9 | -15.05 | 5.48 | 5.58 | 5.08 | 3603985 |
| 1737609300 | 5.98 | -0.04 | -0.66 | 6 | 6.08 | 5.92 | 256935 |
| 1737522900 | 6.0199999 | 0.08 | 1.35 | 5.87 | 6.04 | 5.87 | 394447 |
| 1737436500 | 5.94 | 0.33 | 5.88 | 5.66 | 6.0199999 | 5.63 | 464057 |
| 1737350100 | 5.61 | 0 | 0.00 | 5.6 | 5.68 | 5.5599999 | 354258 |
| 1737090900 | 5.61 | 0.09 | 1.63 | 5.54 | 5.62 | 5.5199999 | 325188 |
| 1737004500 | 5.5199999 | 0.09 | 1.66 | 5.51 | 5.59 | 5.47 | 350106 |
| 1736918100 | 5.43 | -0.11 | -1.99 | 5.5 | 5.57 | 5.42 | 491613 |
| 1736831700 | 5.54 | -0.31 | -5.22 | 5.8 | 5.89 | 5.5 | 459206 |
| 1736745300 | 5.845 | -0.01 | -0.09 | 5.85 | 5.86 | 5.69 | 340687 |
| 1736486100 | 5.85 | -0.04 | -0.68 | 5.86 | 5.9 | 5.76 | 217466 |
| 1736399700 | 5.89 | -0.04 | -0.67 | 5.93 | 5.96 | 5.82 | 249670 |
| 1736313300 | 5.93 | -0.07 | -1.17 | 6 | 6 | 5.86 | 373333 |
| 1736226900 | 6 | -0.08 | -1.32 | 6.1 | 6.1 | 5.9 | 300396 |
| 1736140500 | 6.08 | -0.1 | -1.62 | 6.19 | 6.23 | 6.065 | 274971 |
| 1735881300 | 6.18 | 0.1 | 1.64 | 6.12 | 6.2699999 | 6.11 | 300560 |
| 1735794900 | 6.08 | -0.13 | -2.09 | 6.19 | 6.21 | 5.98 | 266429 |
| 1735617660 | 6.21 | 0.04 | 0.73 | 6.14 | 6.22 | 6.13 | 170261 |
| 1735535700 | 6.165 | -0.14 | -2.14 | 6.3 | 6.33 | 6.13 | 223284 |
| 1735276500 | 6.3 | 0.06 | 0.96 | 6.25 | 6.37 | 6.23 | 329612 |
| 1735014060 | 6.24 | 0.17 | 2.80 | 6.09 | 6.26 | 6.08 | 347319 |
| 1734930900 | 6.07 | 0.08 | 1.34 | 6.03 | 6.14 | 6.01 | 439565 |
| 1734671700 | 5.99 | -0.13 | -2.04 | 6.08 | 6.25 | 5.96 | 616479 |
| 1734585300 | 6.115 | 0.02 | 0.25 | 5.99 | 6.295 | 5.98 | 972853 |
| 1734498900 | 6.1 | 0.48 | 8.54 | 5.62 | 6.11 | 5.62 | 841236 |
| 1734412500 | 5.62 | 0.12 | 2.18 | 5.5 | 5.62 | 5.4 | 439023 |
| 1734326100 | 5.5 | -0.18 | -3.17 | 5.67 | 5.7 | 5.48 | 446432 |
| 1734066900 | 5.68 | -0.05 | -0.87 | 5.72 | 5.84 | 5.65 | 270465 |
| 1733980500 | 5.73 | 0.15 | 2.69 | 5.58 | 5.74 | 5.58 | 248114 |
| 1733894100 | 5.58 | -0.04 | -0.71 | 5.7 | 5.7 | 5.51 | 545000 |
| 1733807700 | 5.62 | -0.03 | -0.53 | 5.67 | 5.69 | 5.55 | 283104 |
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
