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 | -0.04 | -0.679117147708 | 5.89 | 5.94 | 5.85 | 7924 | 5.91758562 | DE |
| 4 | -0.05 | -0.847457627119 | 5.9 | 5.94 | 5.81 | 3773 | 5.90035672 | DE |
| 12 | 0.37 | 6.75182481752 | 5.48 | 5.94 | 5.46 | 5862 | 5.79388548 | DE |
| 26 | 0.6 | 11.4285714286 | 5.25 | 5.94 | 5.2 | 4818 | 5.61536842 | DE |
| 52 | 0.69 | 13.3720930233 | 5.16 | 5.94 | 4.83 | 4539 | 5.40476592 | DE |
| 156 | -0.03 | -0.510204081633 | 5.88 | 5.94 | 4.83 | 3540 | 5.40226796 | DE |
| 260 | 0.49 | 9.14179104478 | 5.36 | 6.2 | 4.83 | 3454 | 5.50171882 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732684500 | 5.94 | 0.02 | 0.34 | 5.92 | 5.96 | 5.91 | 17179 |
| 1732598100 | 5.92 | 0.04 | 0.68 | 5.87 | 5.92 | 5.87 | 37168 |
| 1732511700 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.88 | 1049 |
| 1732252500 | 5.88 | 0 | 0.00 | 5.85 | 5.88 | 5.85 | 108 |
| 1732166100 | 5.88 | -0.01 | -0.17 | 5.89 | 5.89 | 5.88 | 1050 |
| 1732079700 | 5.89 | 0.04 | 0.68 | 5.89 | 5.89 | 5.89 | 246 |
| 1731993300 | 5.85 | -0.04 | -0.68 | 5.89 | 5.89 | 5.85 | 279 |
| 1731906900 | 5.89 | -0.01 | -0.17 | 5.89 | 5.9 | 5.89 | 1826 |
| 1731647700 | 5.9 | 0.01 | 0.17 | 5.89 | 5.9 | 5.89 | 4155 |
| 1731561300 | 5.89 | 0.04 | 0.68 | 5.89 | 5.89 | 5.89 | 1187 |
| 1731474900 | 5.85 | -0.04 | -0.68 | 5.89 | 5.89 | 5.85 | 2252 |
| 1731388500 | 5.89 | 0.04 | 0.68 | 5.85 | 5.89 | 5.85 | 5810 |
| 1731302100 | 5.85 | -0.05 | -0.85 | 5.9 | 5.9 | 5.85 | 7462 |
| 1731042900 | 5.9 | 0.01 | 0.17 | 5.88 | 5.9 | 5.85 | 5055 |
| 1730956500 | 5.89 | 0 | 0.00 | 5.85 | 5.89 | 5.85 | 2021 |
| 1730870100 | 5.89 | 0.04 | 0.68 | 5.89 | 5.89 | 5.89 | 209 |
| 1730783700 | 5.85 | 0 | 0.00 | 5.89 | 5.89 | 5.85 | 18 |
| 1730697300 | 5.85 | -0.04 | -0.68 | 5.89 | 5.89 | 5.85 | 288 |
| 1730438100 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.85 | 1405 |
| 1730351700 | 5.89 | -0.01 | -0.17 | 5.89 | 5.89 | 5.85 | 3031 |
| 1730265300 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.8099999 | 846 |
| 1730178900 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 1534 |
| 1730092500 | 5.9 | 0 | 0.00 | 5.89 | 5.9 | 5.85 | 7056 |
| 1729833300 | 5.9 | 0.04 | 0.68 | 5.9 | 5.9 | 5.89 | 30608 |
| 1729746900 | 5.86 | -0.01 | -0.17 | 5.9 | 5.9 | 5.86 | 626 |
| 1729660500 | 5.87 | 0.01 | 0.17 | 5.86 | 5.87 | 5.86 | 13310 |
| 1729574100 | 5.86 | 0.01 | 0.17 | 5.86 | 5.86 | 5.86 | 7 |
| 1729487700 | 5.85 | -0.01 | -0.17 | 5.86 | 5.86 | 5.85 | 609 |
| 1729228500 | 5.86 | 0.02 | 0.34 | 5.86 | 5.86 | 5.85 | 1105 |
| 1729142100 | 5.84 | -0.02 | -0.34 | 5.86 | 5.86 | 5.82 | 1930 |
| 1729055700 | 5.86 | 0 | 0.00 | 5.85 | 5.86 | 5.85 | 6733 |
| 1728969300 | 5.86 | -0.02 | -0.34 | 5.87 | 5.87 | 5.86 | 9100 |
| 1728882900 | 5.88 | 0.02 | 0.34 | 5.88 | 5.88 | 5.88 | 181 |
| 1728623700 | 5.86 | -0.02 | -0.34 | 5.88 | 5.88 | 5.86 | 9448 |
| 1728537300 | 5.88 | 0.01 | 0.17 | 5.88 | 5.88 | 5.88 | 653 |
| 1728450900 | 5.87 | -0.03 | -0.51 | 5.89 | 5.89 | 5.87 | 2602 |
| 1728364500 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.85 | 851 |
| 1728278100 | 5.9 | 0.01 | 0.17 | 5.89 | 5.9 | 5.89 | 5098 |
| 1728022500 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.84 | 9456 |
| 1727936100 | 5.89 | 0.04 | 0.68 | 5.85 | 5.89 | 5.84 | 282 |
| 1727849700 | 5.85 | -0.04 | -0.68 | 5.89 | 5.89 | 5.85 | 1179 |
| 1727763300 | 5.89 | 0.01 | 0.17 | 5.89 | 5.89 | 5.89 | 220 |
| 1727676900 | 5.88 | 0.06 | 1.03 | 5.88 | 5.88 | 5.88 | 1178 |
| 1727417700 | 5.82 | -0.07 | -1.19 | 5.88 | 5.88 | 5.82 | 407 |
| 1727331300 | 5.89 | 0.02 | 0.34 | 5.87 | 5.89 | 5.84 | 5933 |
| 1727244900 | 5.87 | 0.06 | 1.03 | 5.88 | 5.88 | 5.87 | 1157 |
| 1727158500 | 5.8099999 | -0.02 | -0.34 | 5.83 | 5.89 | 5.8099999 | 13780 |
| 1727072100 | 5.83 | -0.01 | -0.17 | 5.85 | 5.86 | 5.83 | 3872 |
| 1726812900 | 5.84 | 0.14 | 2.46 | 5.84 | 5.87 | 5.8 | 16422 |
| 1726726500 | 5.7 | 0.14 | 2.52 | 5.8 | 5.85 | 5.7 | 87412 |
| 1726640100 | 5.5599999 | 0.06 | 1.09 | 5.5599999 | 5.5599999 | 5.5599999 | 1094 |
| 1726553700 | 5.5 | -0.03 | -0.54 | 5.48 | 5.53 | 5.48 | 8008 |
| 1726467300 | 5.53 | 0.03 | 0.55 | 5.53 | 5.53 | 5.5 | 8024 |
| 1726208100 | 5.5 | -0.03 | -0.54 | 5.53 | 5.53 | 5.5 | 956 |
| 1726121700 | 5.53 | 0.01 | 0.18 | 5.53 | 5.53 | 5.5199999 | 3539 |
| 1726035300 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1725948900 | 5.5199999 | 0.02 | 0.36 | 5.5 | 5.5199999 | 5.5 | 30 |
| 1725862500 | 5.5 | 0 | 0.00 | 5.53 | 5.53 | 5.46 | 1217 |
| 1725603300 | 5.5 | 0.02 | 0.36 | 5.49 | 5.5 | 5.49 | 8543 |
| 1725516900 | 5.48 | -0.02 | -0.36 | 5.5 | 5.5 | 5.48 | 3730 |
| 1725430500 | 5.5 | -0.04 | -0.72 | 5.48 | 5.5 | 5.48 | 2502 |
| 1725344100 | 5.54 | 0.02 | 0.36 | 5.54 | 5.54 | 5.54 | 3228 |
| 1725257700 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.47 | 769 |
| 1724998500 | 5.5199999 | 0.05 | 0.91 | 5.47 | 5.5199999 | 5.47 | 106 |
| 1724912100 | 5.47 | -0.04 | -0.73 | 5.45 | 5.51 | 5.45 | 192 |
| 1724825700 | 5.51 | -0.05 | -0.90 | 5.5599999 | 5.5599999 | 5.51 | 8239 |
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
