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 | 4.73 | 4.985 | 4.695 | 3025146 | 4.84956896 | DE |
| 4 | -0.09 | -1.86721991701 | 4.82 | 5.04 | 4.6 | 2697685 | 4.83975802 | DE |
| 12 | -0.03 | -0.63025210084 | 4.76 | 5.25 | 4.21 | 2281880 | 4.8656678 | DE |
| 26 | -0.04 | -0.83857442348 | 4.77 | 5.3 | 4 | 2343850 | 4.81954285 | DE |
| 52 | -0.55 | -10.4166666667 | 5.28 | 6.91 | 3.8 | 2602300 | 4.80020495 | DE |
| 156 | 2.33 | 97.0833333333 | 2.4 | 7.465 | 2.38 | 3916887 | 5.02692133 | DE |
| 260 | 2.8 | 145.077720207 | 1.93 | 7.465 | 1.015 | 3683626 | 3.79407759 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738905300 | 4.73 | -0.14 | -2.87 | 4.85 | 4.86 | 4.695 | 2262236 |
| 1738818900 | 4.87 | -0.02 | -0.41 | 4.91 | 4.91 | 4.84 | 1790258 |
| 1738732500 | 4.89 | 0.02 | 0.41 | 4.94 | 4.985 | 4.87 | 3356583 |
| 1738646100 | 4.87 | 0 | 0.10 | 4.9 | 4.94 | 4.86 | 1742330 |
| 1738559700 | 4.865 | 0.04 | 0.72 | 4.83 | 4.9 | 4.795 | 3594769 |
| 1738300500 | 4.83 | 0.04 | 0.84 | 4.8 | 4.86 | 4.7699999 | 3909292 |
| 1738214100 | 4.79 | 0.13 | 2.79 | 4.73 | 4.79 | 4.695 | 2522756 |
| 1738127700 | 4.66 | 0.05 | 1.08 | 4.65 | 4.7 | 4.62 | 4249753 |
| 1738041300 | 4.61 | -0.27 | -5.53 | 4.86 | 4.86 | 4.6 | 5697301 |
| 1737695700 | 4.88 | -0.02 | -0.41 | 4.94 | 4.94 | 4.85 | 1590575 |
| 1737609300 | 4.9 | -0.06 | -1.21 | 4.92 | 4.99 | 4.89 | 2194650 |
| 1737522900 | 4.96 | 0.05 | 1.02 | 4.92 | 5.01 | 4.88 | 3306146 |
| 1737436500 | 4.91 | -0.01 | -0.20 | 4.91 | 5.01 | 4.88 | 2261525 |
| 1737350100 | 4.92 | -0.01 | -0.20 | 4.93 | 5 | 4.905 | 1437938 |
| 1737090900 | 4.93 | 0.01 | 0.20 | 4.93 | 4.94 | 4.61 | 1820850 |
| 1737004500 | 4.92 | -0.02 | -0.40 | 5 | 5 | 4.83 | 2986066 |
| 1736918100 | 4.94 | -0.02 | -0.40 | 4.98 | 4.995 | 4.8949999 | 2394767 |
| 1736831700 | 4.96 | 0.09 | 1.85 | 4.89 | 5.04 | 4.86 | 2906655 |
| 1736745300 | 4.87 | 0.03 | 0.62 | 4.82 | 4.92 | 4.82 | 2059204 |
| 1736486100 | 4.84 | 0 | 0.00 | 4.9 | 4.94 | 4.82 | 1834529 |
| 1736399700 | 4.84 | 0.02 | 0.41 | 4.82 | 4.86 | 4.8099999 | 1390333 |
| 1736313300 | 4.82 | -0.05 | -1.03 | 4.89 | 4.91 | 4.805 | 2209743 |
| 1736226900 | 4.87 | -0.14 | -2.79 | 5 | 5.025 | 4.86 | 2463539 |
| 1736140500 | 5.01 | -0.03 | -0.60 | 5.05 | 5.09 | 4.95 | 2140199 |
| 1735881300 | 5.04 | 0.05 | 1.00 | 5.01 | 5.055 | 4.96 | 1936982 |
| 1735794900 | 4.99 | 0.03 | 0.60 | 5 | 5.025 | 4.89 | 2384493 |
| 1735617660 | 4.96 | -0.06 | -1.20 | 5.04 | 5.055 | 4.96 | 1291054 |
| 1735535700 | 5.0199999 | -0.03 | -0.59 | 5.05 | 5.07 | 4.99 | 1382310 |
| 1735276500 | 5.05 | -0.01 | -0.20 | 5.0599999 | 5.08 | 5.0199999 | 1325719 |
| 1735014060 | 5.0599999 | 0.06 | 1.20 | 5.01 | 5.08 | 4.99 | 1591640 |
| 1734930900 | 5 | 0.05 | 1.01 | 4.97 | 5.01 | 4.89 | 1179868 |
| 1734671700 | 4.95 | 0.04 | 0.81 | 4.88 | 5.01 | 4.7 | 3864666 |
| 1734585300 | 4.91 | -0.02 | -0.41 | 4.94 | 4.94 | 4.84 | 2215040 |
| 1734498900 | 4.93 | 0 | 0.00 | 4.95 | 5.01 | 4.92 | 1797924 |
| 1734412500 | 4.93 | -0.07 | -1.40 | 4.98 | 5 | 4.92 | 2140278 |
| 1734326100 | 5 | 0 | 0.00 | 4.98 | 5.0599999 | 4.92 | 3176866 |
| 1734066900 | 5 | 0.01 | 0.20 | 4.97 | 5.0199999 | 4.95 | 1995647 |
| 1733980500 | 4.99 | 0.01 | 0.20 | 5.09 | 5.09 | 4.94 | 1659886 |
| 1733894100 | 4.98 | -0.04 | -0.80 | 5.05 | 5.08 | 4.97 | 2846910 |
| 1733807700 | 5.0199999 | 0.09 | 1.83 | 4.97 | 5.09 | 4.97 | 3142018 |
| 1733721300 | 4.93 | 0.03 | 0.61 | 4.88 | 5.04 | 4.87 | 2982796 |
| 1733462100 | 4.9 | 0.09 | 1.77 | 4.94 | 4.95 | 4.85 | 2152525 |
| 1733375700 | 4.815 | 0.06 | 1.16 | 4.74 | 4.83 | 4.715 | 2221543 |
| 1733289300 | 4.76 | 0.04 | 0.85 | 4.71 | 4.78 | 4.7 | 1558043 |
| 1733202900 | 4.72 | -0.03 | -0.63 | 4.74 | 4.765 | 4.68 | 1903536 |
| 1733116500 | 4.75 | 0.03 | 0.64 | 4.75 | 4.8099999 | 4.72 | 1652923 |
| 1732857300 | 4.72 | 0.06 | 1.29 | 4.65 | 4.73 | 4.64 | 1444449 |
| 1732770900 | 4.66 | 0.07 | 1.53 | 4.67 | 5.25 | 4.605 | 1272579 |
| 1732684500 | 4.59 | -0.05 | -1.08 | 4.67 | 4.67 | 4.58 | 2266585 |
| 1732598100 | 4.64 | -0.09 | -1.90 | 4.72 | 4.75 | 4.64 | 1616230 |
| 1732511700 | 4.73 | -0.16 | -3.27 | 4.9 | 4.9 | 4.73 | 1703352 |
| 1732252500 | 4.89 | 0.17 | 3.60 | 4.82 | 5.01 | 4.21 | 2320611 |
| 1732166100 | 4.72 | -0.05 | -1.05 | 4.79 | 5.25 | 4.7 | 1645666 |
| 1732079700 | 4.7699999 | -0.18 | -3.64 | 4.93 | 4.98 | 4.76 | 2185423 |
| 1731993300 | 4.95 | 0.12 | 2.48 | 4.89 | 4.975 | 4.86 | 3074544 |
| 1731906900 | 4.83 | 0.14 | 2.99 | 4.88 | 4.93 | 4.7699999 | 2893581 |
| 1731647700 | 4.69 | 0.03 | 0.64 | 4.71 | 4.71 | 4.64 | 1405353 |
| 1731561300 | 4.66 | -0.1 | -2.10 | 4.76 | 4.7699999 | 4.65 | 1484751 |
| 1731474900 | 4.76 | 0.15 | 3.25 | 4.6 | 4.76 | 4.58 | 1457922 |
| 1731388500 | 4.61 | -0.08 | -1.71 | 4.67 | 5.25 | 4.58 | 1807289 |
| 1731302100 | 4.69 | -0.01 | -0.21 | 4.69 | 4.74 | 4.66 | 1583766 |
| 1731042900 | 4.7 | -0.06 | -1.26 | 4.8 | 4.85 | 4.6849999 | 2225707 |
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
