We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 8.52713178295 | 3.87 | 4.25 | 3.78 | 577288 | 3.89080081 | DE |
| 4 | -0.87 | -17.1597633136 | 5.07 | 5.16 | 3.66 | 757590 | 4.10760727 | DE |
| 12 | -0.78 | -15.6626506024 | 4.98 | 6.62 | 3.66 | 569107 | 5.0293381 | DE |
| 26 | 0.57 | 15.7024793388 | 3.63 | 6.62 | 3.62 | 550232 | 5.10916101 | DE |
| 52 | -0.38 | -8.29694323144 | 4.58 | 6.74 | 3.345 | 562029 | 5.05913036 | DE |
| 156 | 2.875 | 216.981132075 | 1.325 | 6.74 | 1.18 | 633707 | 3.99210866 | DE |
| 260 | 3.95 | 1580 | 0.25 | 6.74 | 0.175 | 494600 | 3.31671618 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742534100 | 4.2 | 0.07 | 1.69 | 4.2 | 4.25 | 4.05 | 982207 |
| 1742447700 | 4.13 | 0.22 | 5.63 | 4.01 | 4.16 | 3.975 | 745548 |
| 1742361300 | 3.91 | -0.02 | -0.51 | 4 | 4.09 | 3.89 | 492449 |
| 1742274900 | 3.93 | 0 | 0.00 | 4.14 | 4.15 | 3.93 | 619230 |
| 1742188500 | 3.93 | 0.09 | 2.34 | 3.95 | 4.05 | 3.84 | 547824 |
| 1741929300 | 3.84 | -0.01 | -0.26 | 3.83 | 3.89 | 3.78 | 514218 |
| 1741842900 | 3.85 | 0.04 | 1.05 | 3.87 | 4.01 | 3.81 | 712719 |
| 1741756500 | 3.81 | 0.11 | 2.83 | 3.78 | 3.89 | 3.7 | 1138484 |
| 1741670100 | 3.705 | -0.14 | -3.52 | 3.76 | 3.77 | 3.66 | 1099850 |
| 1741583700 | 3.84 | -0.09 | -2.29 | 3.89 | 3.94 | 3.83 | 687967 |
| 1741324500 | 3.93 | -0.09 | -2.24 | 4 | 4 | 3.885 | 629353 |
| 1741238100 | 4.0199999 | -0.08 | -1.95 | 4.23 | 4.3 | 4.01 | 776417 |
| 1741151700 | 4.1 | 0.1 | 2.50 | 4.07 | 4.17 | 4.07 | 526352 |
| 1741065300 | 4 | -0.17 | -4.08 | 4.03 | 4.16 | 3.94 | 652789 |
| 1740978900 | 4.17 | 0.03 | 0.72 | 4.12 | 4.25 | 4 | 1088270 |
| 1740719700 | 4.14 | 0.09 | 2.22 | 4 | 4.17 | 3.97 | 1128516 |
| 1740633300 | 4.05 | -0.15 | -3.57 | 4.21 | 4.24 | 4.05 | 677701 |
| 1740546900 | 4.2 | -0.23 | -5.19 | 4.37 | 4.37 | 4.16 | 859699 |
| 1740460500 | 4.43 | -0.15 | -3.28 | 4.5 | 4.54 | 4.36 | 795107 |
| 1740374100 | 4.58 | -0.21 | -4.38 | 4.65 | 4.68 | 4.46 | 705819 |
| 1740114900 | 4.79 | -0.27 | -5.34 | 5 | 5 | 4.73 | 1172923 |
| 1740028500 | 5.0599999 | -0.01 | -0.20 | 5.07 | 5.16 | 5.0199999 | 326104 |
| 1739942100 | 5.07 | -0.03 | -0.59 | 5.16 | 5.17 | 5.01 | 605748 |
| 1739855700 | 5.1 | -0.08 | -1.54 | 5.18 | 5.19 | 5.0199999 | 500763 |
| 1739769300 | 5.18 | 0.02 | 0.39 | 5.12 | 5.21 | 5.0599999 | 333565 |
| 1739510100 | 5.16 | -0.15 | -2.82 | 5.3 | 5.42 | 5.0599999 | 810625 |
| 1739423700 | 5.3099999 | -0.26 | -4.67 | 5.66 | 5.66 | 5.2699999 | 589838 |
| 1739337300 | 5.57 | -0.12 | -2.11 | 5.67 | 5.8099999 | 5.55 | 443038 |
| 1739250900 | 5.69 | -0.27 | -4.53 | 6 | 6 | 5.69 | 420693 |
| 1739164500 | 5.96 | -0.05 | -0.83 | 5.98 | 6.0199999 | 5.89 | 217271 |
| 1738905300 | 6.01 | -0.1 | -1.64 | 6.18 | 6.28 | 5.99 | 340842 |
| 1738818900 | 6.11 | 0.12 | 2.00 | 6.05 | 6.215 | 5.93 | 365234 |
| 1738732500 | 5.99 | 0.12 | 2.04 | 5.94 | 6.11 | 5.9 | 283860 |
| 1738646100 | 5.87 | -0.06 | -1.01 | 5.97 | 6.05 | 5.85 | 265051 |
| 1738559700 | 5.93 | -0.29 | -4.66 | 6.03 | 6.11 | 5.85 | 367174 |
| 1738300500 | 6.22 | 0.3 | 5.07 | 5.99 | 6.26 | 5.95 | 584397 |
| 1738214100 | 5.92 | -0.04 | -0.67 | 6.05 | 6.17 | 5.9 | 265984 |
| 1738127700 | 5.96 | -0.01 | -0.08 | 6.04 | 6.2699999 | 5.94 | 360773 |
| 1738041300 | 5.965 | -0.53 | -8.09 | 5.93 | 5.98 | 5.67 | 1223043 |
| 1737695700 | 6.49 | -0.07 | -1.07 | 6.54 | 6.62 | 6.415 | 727635 |
| 1737609300 | 6.5599999 | 0.34 | 5.47 | 6.26 | 6.58 | 6.21 | 1384359 |
| 1737522900 | 6.22 | 0.36 | 6.14 | 6 | 6.26 | 6 | 874369 |
| 1737436500 | 5.86 | -0.07 | -1.18 | 5.84 | 5.91 | 5.72 | 471532 |
| 1737350100 | 5.93 | -0.09 | -1.50 | 5.99 | 6.0199999 | 5.8099999 | 253148 |
| 1737090900 | 6.0199999 | 0.09 | 1.52 | 5.86 | 6.05 | 5.84 | 285958 |
| 1737004500 | 5.93 | 0.06 | 1.02 | 5.94 | 6.05 | 5.9 | 351915 |
| 1736918100 | 5.87 | -0.03 | -0.51 | 5.94 | 6.19 | 5.86 | 290225 |
| 1736831700 | 5.9 | 0.17 | 2.97 | 5.68 | 5.98 | 5.68 | 337187 |
| 1736745300 | 5.73 | -0.1 | -1.72 | 5.7 | 5.84 | 5.675 | 294008 |
| 1736486100 | 5.83 | -0.11 | -1.85 | 5.95 | 5.99 | 5.7699999 | 306841 |
| 1736399700 | 5.94 | -0.23 | -3.73 | 6.13 | 6.19 | 5.94 | 281468 |
| 1736313300 | 6.17 | -0.01 | -0.16 | 6.0599999 | 6.26 | 6.04 | 580754 |
| 1736226900 | 6.18 | 0.41 | 7.11 | 5.8099999 | 6.2699999 | 5.7699999 | 841982 |
| 1736140500 | 5.7699999 | 0.23 | 4.15 | 5.5 | 5.78 | 5.48 | 394801 |
| 1735881300 | 5.54 | 0.47 | 9.27 | 5.37 | 5.65 | 5.33 | 560106 |
| 1735794900 | 5.07 | 0.02 | 0.40 | 5.05 | 5.14 | 4.95 | 162810 |
| 1735617660 | 5.05 | 0.03 | 0.60 | 4.98 | 5.1 | 4.91 | 223451 |
| 1735535700 | 5.0199999 | 0.04 | 0.80 | 4.99 | 5.08 | 4.93 | 525738 |
| 1735276500 | 4.98 | 0.04 | 0.81 | 4.98 | 5.0199999 | 4.925 | 161131 |
| 1735014060 | 4.94 | -0.01 | -0.20 | 4.93 | 4.97 | 4.87 | 209002 |
| 1734930900 | 4.95 | 0.18 | 3.77 | 4.76 | 5.015 | 4.76 | 419799 |
| 1734671700 | 4.7699999 | -0.24 | -4.79 | 4.99 | 4.99 | 4.73 | 931609 |
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
