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 | 0 | 5.5 | 5.54 | 5.34 | 39852 | 5.45687129 | DE |
| 4 | -0.1 | -1.78571428571 | 5.6 | 5.63 | 5.11 | 55039 | 5.31856214 | DE |
| 12 | -0.4 | -6.77966101695 | 5.9 | 6.3 | 5.11 | 46333 | 5.62645701 | DE |
| 26 | -0.78 | -12.4203821656 | 6.28 | 6.38 | 5.11 | 27737 | 5.70336237 | DE |
| 52 | -0.69 | -11.1470113086 | 6.19 | 6.74 | 5.11 | 17442 | 5.78287089 | DE |
| 156 | 0.07 | 1.28913443831 | 5.43 | 6.74 | 4.52 | 15827 | 5.57715835 | DE |
| 260 | 0.39 | 7.63209393346 | 5.11 | 7.15 | 3.66 | 15378 | 5.65161372 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737695700 | 5.5 | 0.05 | 0.92 | 5.45 | 5.5 | 5.39 | 40336 |
| 1737609300 | 5.45 | -0.08 | -1.45 | 5.55 | 5.55 | 5.44 | 10846 |
| 1737522900 | 5.53 | 0.1 | 1.84 | 5.51 | 5.54 | 5.51 | 27643 |
| 1737436500 | 5.43 | -0.07 | -1.27 | 5.46 | 5.49 | 5.34 | 20704 |
| 1737350100 | 5.5 | 0.12 | 2.23 | 5.41 | 5.525 | 5.4 | 63625 |
| 1737090900 | 5.38 | -0.05 | -0.92 | 5.42 | 5.47 | 5.37 | 37273 |
| 1737004500 | 5.43 | 0.01 | 0.28 | 5.5 | 5.54 | 5.365 | 50016 |
| 1736918100 | 5.415 | 0.04 | 0.65 | 5.38 | 5.54 | 5.345 | 63482 |
| 1736831700 | 5.38 | 0.25 | 4.87 | 5.22 | 5.41 | 5.22 | 101118 |
| 1736745300 | 5.13 | -0.15 | -2.84 | 5.3 | 5.36 | 5.12 | 101098 |
| 1736486100 | 5.28 | -0.09 | -1.68 | 5.35 | 5.39 | 5.28 | 57325 |
| 1736399700 | 5.37 | 0.06 | 1.13 | 5.3 | 5.41 | 5.3 | 36348 |
| 1736313300 | 5.3099999 | 0.07 | 1.34 | 5.24 | 5.4 | 5.24 | 86321 |
| 1736226900 | 5.24 | 0.04 | 0.67 | 5.28 | 5.28 | 5.18 | 34788 |
| 1736140500 | 5.205 | 0.01 | 0.29 | 5.21 | 5.28 | 5.11 | 53808 |
| 1735881300 | 5.19 | -0.29 | -5.29 | 5.49 | 5.49 | 5.11 | 143336 |
| 1735794900 | 5.48 | 0.2 | 3.79 | 5.48 | 5.49 | 5.48 | 62 |
| 1735617660 | 5.28 | -0.09 | -1.68 | 5.41 | 5.46 | 5.28 | 20079 |
| 1735535700 | 5.37 | -0.24 | -4.19 | 5.6 | 5.6 | 5.37 | 78933 |
| 1735276500 | 5.605 | 0.21 | 3.80 | 5.6 | 5.63 | 5.51 | 14748 |
| 1735014060 | 5.4 | 0.04 | 0.75 | 5.44 | 5.62 | 5.4 | 10449 |
| 1734930900 | 5.36 | -0.22 | -3.94 | 5.65 | 5.65 | 5.36 | 34402 |
| 1734671700 | 5.58 | 0.09 | 1.64 | 5.42 | 5.58 | 5.39 | 25898 |
| 1734585300 | 5.49 | -0.13 | -2.31 | 5.43 | 5.51 | 5.36 | 53496 |
| 1734498900 | 5.62 | -0.02 | -0.35 | 5.34 | 5.63 | 5.34 | 65401 |
| 1734412500 | 5.64 | 0.44 | 8.46 | 5.17 | 5.66 | 5.17 | 72090 |
| 1734326100 | 5.2 | -0.05 | -0.95 | 5.36 | 5.4349999 | 5.11 | 72316 |
| 1734066900 | 5.25 | -0.23 | -4.20 | 5.54 | 5.54 | 5.24 | 129757 |
| 1733980500 | 5.48 | -0.23 | -4.03 | 5.67 | 5.72 | 5.41 | 48823 |
| 1733894100 | 5.71 | 0.01 | 0.18 | 5.7 | 5.85 | 5.69 | 68732 |
| 1733807700 | 5.7 | -0.22 | -3.72 | 5.95 | 5.95 | 5.7 | 29431 |
| 1733721300 | 5.92 | 0.08 | 1.37 | 5.78 | 5.92 | 5.74 | 59454 |
| 1733462100 | 5.84 | -0.03 | -0.51 | 5.68 | 5.89 | 5.68 | 68378 |
| 1733375700 | 5.87 | 0.06 | 1.03 | 5.87 | 5.91 | 5.765 | 62246 |
| 1733289300 | 5.8099999 | -0.17 | -2.84 | 5.96 | 5.98 | 5.8099999 | 74599 |
| 1733202900 | 5.98 | -0.04 | -0.66 | 5.92 | 6.11 | 5.92 | 39191 |
| 1733116500 | 6.0199999 | -0.01 | -0.17 | 6 | 6.065 | 5.8099999 | 83747 |
| 1732857300 | 6.03 | -0.03 | -0.50 | 6.12 | 6.21 | 5.86 | 78187 |
| 1732770900 | 6.0599999 | -0.03 | -0.49 | 6.14 | 6.19 | 6.03 | 43889 |
| 1732684500 | 6.09 | -0.03 | -0.49 | 6.17 | 6.28 | 6.0199999 | 34321 |
| 1732598100 | 6.12 | 0.05 | 0.82 | 6.0599999 | 6.25 | 6.0599999 | 37519 |
| 1732511700 | 6.07 | 0.08 | 1.34 | 6.2 | 6.22 | 5.98 | 32593 |
| 1732252500 | 5.99 | -0.21 | -3.39 | 6.0599999 | 6.11 | 5.95 | 14546 |
| 1732166100 | 6.2 | 0.21 | 3.51 | 6.2699999 | 6.2699999 | 6.03 | 15392 |
| 1732079700 | 5.99 | -0.31 | -4.92 | 6.29 | 6.29 | 5.95 | 38249 |
| 1731993300 | 6.3 | 0.11 | 1.78 | 6.15 | 6.3 | 6.15 | 41026 |
| 1731906900 | 6.19 | 0 | 0.00 | 6 | 6.19 | 6 | 11699 |
| 1731647700 | 6.19 | -0.03 | -0.48 | 6.22 | 6.22 | 6.0199999 | 19753 |
| 1731561300 | 6.22 | 0.21 | 3.49 | 6.04 | 6.22 | 6.0199999 | 27318 |
| 1731474900 | 6.01 | 0.03 | 0.50 | 5.86 | 6.05 | 5.86 | 17548 |
| 1731388500 | 5.98 | 0 | 0.00 | 5.98 | 6.07 | 5.98 | 8767 |
| 1731302100 | 5.98 | 0.12 | 2.05 | 5.83 | 6.12 | 5.83 | 30760 |
| 1731042900 | 5.86 | -0.07 | -1.18 | 6.2 | 6.2 | 5.86 | 14784 |
| 1730956500 | 5.93 | 0 | 0.00 | 5.94 | 6.23 | 5.9 | 8738 |
| 1730870100 | 5.93 | 0 | 0.00 | 5.99 | 5.99 | 5.83 | 6070 |
| 1730783700 | 5.93 | -0.06 | -1.00 | 6 | 6 | 5.8 | 32993 |
| 1730697300 | 5.99 | -0.01 | -0.17 | 6 | 6 | 5.855 | 30652 |
| 1730438100 | 6 | -0.24 | -3.85 | 6.24 | 6.24 | 5.82 | 36714 |
| 1730351700 | 6.24 | 0.34 | 5.76 | 5.9 | 6.24 | 5.87 | 70325 |
| 1730265300 | 5.9 | 0.11 | 1.90 | 5.91 | 6.12 | 5.9 | 24155 |
| 1730178900 | 5.79 | -0.2 | -3.26 | 6.0199999 | 6.0199999 | 5.78 | 17115 |
| 1730092500 | 5.985 | -0.04 | -0.58 | 6.0199999 | 6.0199999 | 5.93 | 819 |
| 1729833300 | 6.0199999 | -0.15 | -2.43 | 6.34 | 6.34 | 5.95 | 40049 |
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
