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 | 0.43 | 7.35042735043 | 5.85 | 6.505 | 5.76 | 2273550 | 6.30430102 | DE |
| 4 | -0.38 | -5.70570570571 | 6.66 | 6.78 | 5.76 | 1073741 | 6.30574857 | DE |
| 12 | 0.08 | 1.29032258065 | 6.2 | 6.91 | 5.76 | 1004875 | 6.47108917 | DE |
| 26 | 1.13 | 21.9417475728 | 5.15 | 6.91 | 4.8 | 816294 | 5.93289805 | DE |
| 52 | 1.09 | 21.0019267823 | 5.19 | 6.91 | 4.62 | 781165 | 5.6847629 | DE |
| 156 | -0.2 | -3.08641975309 | 6.48 | 7.03 | 2.51 | 606047 | 4.81586449 | DE |
| 260 | -0.23 | -3.53302611367 | 6.51 | 7.77 | 2.51 | 636673 | 4.99030635 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 6.28 | -0.13 | -2.03 | 6.34 | 6.4 | 6.22 | 5566911 |
| 1734585300 | 6.41 | -0.07 | -1.08 | 6.4 | 6.47 | 6.2699999 | 1962859 |
| 1734498900 | 6.48 | 0.19 | 3.02 | 6.36 | 6.505 | 6.23 | 1403577 |
| 1734412500 | 6.29 | 0.22 | 3.62 | 6.18 | 6.415 | 6.08 | 1143568 |
| 1734326100 | 6.07 | 0.21 | 3.58 | 5.85 | 6.09 | 5.76 | 1290833 |
| 1734066900 | 5.86 | -0.03 | -0.42 | 5.86 | 5.865 | 5.79 | 332072 |
| 1733980500 | 5.885 | -0.11 | -1.75 | 5.94 | 5.97 | 5.87 | 761090 |
| 1733894100 | 5.99 | -0.05 | -0.83 | 6.0599999 | 6.11 | 5.96 | 719096 |
| 1733807700 | 6.04 | -0.19 | -3.05 | 6.14 | 6.16 | 5.96 | 956435 |
| 1733721300 | 6.23 | 0.1 | 1.63 | 6.13 | 6.26 | 6.1 | 752678 |
| 1733462100 | 6.13 | -0.05 | -0.81 | 6.13 | 6.165 | 6.04 | 635161 |
| 1733375700 | 6.18 | -0.09 | -1.44 | 6.36 | 6.38 | 6.15 | 837334 |
| 1733289300 | 6.2699999 | -0.08 | -1.26 | 6.35 | 6.39 | 6.16 | 864134 |
| 1733202900 | 6.35 | -0.23 | -3.50 | 6.66 | 6.67 | 6.35 | 549123 |
| 1733116500 | 6.58 | -0.01 | -0.15 | 6.64 | 6.7 | 6.53 | 578602 |
| 1732857300 | 6.59 | -0.04 | -0.60 | 6.64 | 6.66 | 6.5599999 | 407912 |
| 1732770900 | 6.63 | -0.02 | -0.30 | 6.69 | 6.7 | 6.59 | 455027 |
| 1732684500 | 6.65 | -0.05 | -0.75 | 6.77 | 6.78 | 6.64 | 587176 |
| 1732598100 | 6.7 | 0.03 | 0.45 | 6.72 | 6.74 | 6.6 | 446672 |
| 1732511700 | 6.67 | 0.08 | 1.21 | 6.66 | 6.7 | 6.6 | 1224551 |
| 1732252500 | 6.59 | 0.06 | 0.92 | 6.61 | 6.61 | 6.5199999 | 303093 |
| 1732166100 | 6.53 | -0.01 | -0.15 | 6.63 | 6.635 | 6.49 | 424993 |
| 1732079700 | 6.54 | -0.14 | -2.10 | 6.63 | 6.67 | 6.46 | 798057 |
| 1731993300 | 6.68 | 0.06 | 0.91 | 6.62 | 6.77 | 6.59 | 489662 |
| 1731906900 | 6.62 | -0.08 | -1.19 | 6.65 | 6.7 | 6.515 | 673770 |
| 1731647700 | 6.7 | -0.09 | -1.33 | 6.8 | 6.84 | 6.7 | 407544 |
| 1731561300 | 6.79 | 0.05 | 0.74 | 6.76 | 6.8 | 6.71 | 511708 |
| 1731474900 | 6.74 | -0.04 | -0.59 | 6.76 | 6.81 | 6.68 | 568019 |
| 1731388500 | 6.78 | -0.01 | -0.15 | 6.85 | 6.85 | 6.71 | 581528 |
| 1731302100 | 6.79 | 0.03 | 0.44 | 6.77 | 6.87 | 6.745 | 877067 |
| 1731042900 | 6.76 | 0.08 | 1.20 | 6.79 | 6.8 | 6.69 | 409854 |
| 1730956500 | 6.68 | -0.07 | -1.04 | 6.81 | 6.84 | 6.65 | 372211 |
| 1730870100 | 6.75 | 0.02 | 0.30 | 6.8 | 6.89 | 6.75 | 803669 |
| 1730783700 | 6.73 | 0.09 | 1.36 | 6.6 | 6.78 | 6.6 | 516316 |
| 1730697300 | 6.64 | 0.1 | 1.53 | 6.68 | 6.74 | 6.6 | 670799 |
| 1730438100 | 6.54 | -0.1 | -1.51 | 6.55 | 6.62 | 6.5 | 373441 |
| 1730351700 | 6.64 | 0.14 | 2.15 | 6.47 | 6.66 | 6.39 | 554265 |
| 1730265300 | 6.5 | -0.21 | -3.13 | 6.73 | 6.74 | 6.5 | 3676713 |
| 1730178900 | 6.71 | 0.1 | 1.51 | 6.68 | 6.73 | 6.59 | 676354 |
| 1730092500 | 6.61 | 0.06 | 0.92 | 6.6 | 6.72 | 6.53 | 560827 |
| 1729833300 | 6.55 | 0.09 | 1.39 | 6.51 | 6.55 | 6.43 | 560823 |
| 1729746900 | 6.46 | -0.16 | -2.42 | 6.6 | 6.605 | 6.36 | 647606 |
| 1729660500 | 6.62 | 0.04 | 0.61 | 6.61 | 6.6849999 | 6.53 | 1379694 |
| 1729574100 | 6.58 | -0.12 | -1.79 | 6.6 | 6.64 | 6.5599999 | 844890 |
| 1729487700 | 6.7 | 0.06 | 0.90 | 6.75 | 6.8 | 6.54 | 683376 |
| 1729228500 | 6.64 | -0.23 | -3.35 | 6.84 | 6.84 | 6.59 | 5240009 |
| 1729142100 | 6.87 | 0.07 | 1.03 | 6.88 | 6.91 | 6.79 | 697416 |
| 1729055700 | 6.8 | 0 | 0.00 | 6.8 | 6.88 | 6.78 | 476017 |
| 1728969300 | 6.8 | 0.14 | 2.10 | 6.69 | 6.9 | 6.65 | 2095589 |
| 1728882900 | 6.66 | -0.05 | -0.75 | 6.78 | 6.78 | 6.62 | 856768 |
| 1728623700 | 6.71 | 0.31 | 4.84 | 6.43 | 6.8 | 6.41 | 1524481 |
| 1728537300 | 6.4 | 0.16 | 2.56 | 6.3 | 6.44 | 6.25 | 509883 |
| 1728450900 | 6.24 | 0.09 | 1.46 | 6.18 | 6.2699999 | 6.16 | 1264679 |
| 1728364500 | 6.15 | -0.23 | -3.61 | 6.37 | 6.39 | 6.15 | 836958 |
| 1728278100 | 6.38 | 0.15 | 2.41 | 6.25 | 6.4 | 6.21 | 518028 |
| 1728022500 | 6.23 | 0.05 | 0.81 | 6.1 | 6.28 | 6.07 | 919049 |
| 1727936100 | 6.18 | -0.13 | -2.06 | 6.3 | 6.3 | 6.12 | 1276747 |
| 1727849700 | 6.3099999 | -0.09 | -1.41 | 6.35 | 6.42 | 6.295 | 967431 |
| 1727763300 | 6.4 | 0.11 | 1.75 | 6.25 | 6.445 | 6.22 | 1779230 |
| 1727676900 | 6.29 | 0.09 | 1.45 | 6.2 | 6.37 | 6.135 | 1489101 |
| 1727417700 | 6.2 | 0.46 | 8.01 | 5.74 | 6.2 | 5.73 | 1239904 |
| 1727331300 | 5.74 | 0.24 | 4.36 | 5.5 | 5.7699999 | 5.5 | 1029642 |
| 1727244900 | 5.5 | 0.09 | 1.66 | 5.45 | 5.545 | 5.39 | 808040 |
| 1727158500 | 5.41 | 0.11 | 2.08 | 5.28 | 5.425 | 5.28 | 520184 |
| 1727072100 | 5.3 | 0.09 | 1.73 | 5.15 | 5.3099999 | 5.1 | 501784 |
| 1726812900 | 5.21 | 0.02 | 0.39 | 5.17 | 5.25 | 5.15 | 941369 |
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
