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 | -0.386 | -10.0941422594 | 3.824 | 3.86 | 3.38 | 2303455 | 3.51668638 | DE |
| 4 | -0.6 | -14.8588410104 | 4.038 | 4.084 | 3.38 | 1006125 | 3.69551332 | DE |
| 12 | -0.408 | -10.608424337 | 3.846 | 4.25 | 3.38 | 682959 | 3.86995375 | DE |
| 26 | -0.442 | -11.3917525773 | 3.88 | 4.25 | 3.38 | 523229 | 3.88572126 | DE |
| 52 | -0.002 | -0.0581395348837 | 3.44 | 4.25 | 3.206 | 584859 | 3.80089815 | DE |
| 156 | -0.606 | -14.9851632047 | 4.044 | 4.744 | 2.936 | 446789 | 3.84046522 | DE |
| 260 | -2.497 | -42.0724515586 | 5.935 | 6.295 | 2.84 | 600643 | 3.89605036 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738860900 | 3.436 | -0.02 | -0.46 | 3.454 | 3.474 | 3.436 | 627883 |
| 1738774500 | 3.452 | -0.02 | -0.52 | 3.45 | 3.476 | 3.43 | 591799 |
| 1738688100 | 3.47 | 0 | 0.00 | 3.47 | 3.498 | 3.428 | 1012071 |
| 1738601700 | 3.47 | 0.02 | 0.46 | 3.392 | 3.494 | 3.38 | 1624257 |
| 1738342500 | 3.454 | -0.13 | -3.52 | 3.57 | 3.572 | 3.446 | 2884556 |
| 1738256100 | 3.58 | -0.25 | -6.53 | 3.824 | 3.86 | 3.488 | 5404593 |
| 1738169700 | 3.83 | -0.09 | -2.35 | 3.928 | 3.928 | 3.83 | 1055430 |
| 1738083300 | 3.922 | 0.01 | 0.31 | 3.938 | 3.958 | 3.918 | 389382 |
| 1737996900 | 3.91 | 0 | 0.05 | 3.906 | 3.948 | 3.902 | 491699 |
| 1737737700 | 3.908 | -0.12 | -2.98 | 4.01 | 4.038 | 3.902 | 1000342 |
| 1737651300 | 4.0279999 | -0.02 | -0.40 | 4.058 | 4.084 | 4.008 | 562445 |
| 1737564900 | 4.0439999 | -0.02 | -0.44 | 4.07 | 4.072 | 4.0359999 | 266433 |
| 1737478500 | 4.062 | 0.03 | 0.79 | 4.032 | 4.062 | 4.018 | 507525 |
| 1737392100 | 4.03 | -0.04 | -0.98 | 4.072 | 4.072 | 4.0199999 | 491523 |
| 1737132900 | 4.07 | 0.04 | 1.04 | 4.0199999 | 4.074 | 4.014 | 622384 |
| 1737046500 | 4.0279999 | 0.01 | 0.20 | 4.032 | 4.042 | 4.0039999 | 258996 |
| 1736960100 | 4.0199999 | 0.04 | 1.01 | 4 | 4.0359999 | 3.978 | 591491 |
| 1736873700 | 3.98 | 0.03 | 0.86 | 3.954 | 3.992 | 3.938 | 316316 |
| 1736787300 | 3.946 | -0.03 | -0.85 | 3.97 | 3.98 | 3.94 | 545944 |
| 1736528100 | 3.98 | -0.05 | -1.24 | 4.058 | 4.058 | 3.972 | 398277 |
| 1736441700 | 4.03 | 0.02 | 0.40 | 4.038 | 4.0599999 | 3.99 | 367337 |
| 1736355300 | 4.014 | -0.03 | -0.79 | 4.0519999 | 4.0519999 | 4.008 | 350008 |
| 1736268900 | 4.046 | 0.01 | 0.30 | 4.034 | 4.048 | 3.97 | 425683 |
| 1736182500 | 4.034 | -0.06 | -1.51 | 4.09 | 4.09 | 4.03 | 297123 |
| 1735923300 | 4.096 | -0.02 | -0.39 | 4.11 | 4.122 | 4.08 | 315149 |
| 1735836900 | 4.112 | 0.02 | 0.44 | 4.126 | 4.126 | 4.078 | 294339 |
| 1735577700 | 4.094 | -0.01 | -0.15 | 4.1 | 4.11 | 4.0679999 | 418729 |
| 1735318500 | 4.1 | 0.01 | 0.34 | 4.084 | 4.102 | 4.078 | 344637 |
| 1734972900 | 4.086 | 0.03 | 0.84 | 4.0599999 | 4.09 | 4.034 | 363447 |
| 1734713700 | 4.0519999 | -0.01 | -0.15 | 4.022 | 4.066 | 4.01 | 287954 |
| 1734627300 | 4.058 | -0.01 | -0.15 | 4.024 | 4.072 | 4.024 | 393512 |
| 1734540900 | 4.064 | -0.02 | -0.54 | 4.088 | 4.102 | 4.062 | 320729 |
| 1734454500 | 4.086 | -0.04 | -0.97 | 4.124 | 4.126 | 4.082 | 365236 |
| 1734368100 | 4.126 | -0.03 | -0.67 | 4.17 | 4.17 | 4.112 | 589652 |
| 1734108900 | 4.154 | -0.02 | -0.57 | 4.18 | 4.19 | 4.144 | 279203 |
| 1734022500 | 4.178 | -0.03 | -0.76 | 4.196 | 4.22 | 4.17 | 484073 |
| 1733936100 | 4.21 | -0.01 | -0.33 | 4.23 | 4.244 | 4.192 | 492139 |
| 1733849700 | 4.224 | -0.01 | -0.19 | 4.232 | 4.248 | 4.19 | 579275 |
| 1733763300 | 4.232 | 0.02 | 0.43 | 4.22 | 4.25 | 4.19 | 688565 |
| 1733504100 | 4.214 | 0.08 | 1.94 | 4.15 | 4.228 | 4.146 | 945884 |
| 1733417700 | 4.134 | 0.05 | 1.13 | 4.082 | 4.154 | 4.08 | 790904 |
| 1733331300 | 4.088 | 0.03 | 0.84 | 4.0599999 | 4.096 | 4.058 | 420261 |
| 1733244900 | 4.054 | 0.01 | 0.20 | 4.062 | 4.084 | 4.048 | 364824 |
| 1733158500 | 4.046 | -0.04 | -0.98 | 4.0759999 | 4.11 | 4.042 | 461828 |
| 1732899300 | 4.086 | 0.01 | 0.25 | 4.034 | 4.118 | 4.034 | 467321 |
| 1732812900 | 4.0759999 | 0.07 | 1.65 | 4.0279999 | 4.096 | 4.016 | 862914 |
| 1732726500 | 4.01 | -0.01 | -0.15 | 4.03 | 4.042 | 3.982 | 589340 |
| 1732640100 | 4.016 | 0.01 | 0.35 | 3.96 | 4.016 | 3.93 | 687060 |
| 1732553700 | 4.002 | 0.06 | 1.63 | 3.95 | 4.006 | 3.938 | 1149787 |
| 1732294500 | 3.938 | -0.02 | -0.56 | 3.954 | 3.97 | 3.934 | 376626 |
| 1732208100 | 3.96 | 0.02 | 0.56 | 3.95 | 3.968 | 3.886 | 429991 |
| 1732121700 | 3.938 | 0.05 | 1.23 | 3.892 | 3.978 | 3.892 | 794918 |
| 1732035300 | 3.89 | 0 | 0.05 | 3.894 | 3.906 | 3.836 | 476279 |
| 1731948900 | 3.888 | 0.03 | 0.78 | 3.878 | 3.93 | 3.854 | 411239 |
| 1731689700 | 3.858 | 0.02 | 0.57 | 3.832 | 3.928 | 3.796 | 764354 |
| 1731603300 | 3.836 | 0 | 0.00 | 3.846 | 3.87 | 3.78 | 480447 |
| 1731516900 | 3.836 | 0 | 0.10 | 3.842 | 3.85 | 3.806 | 337251 |
| 1731430500 | 3.832 | -0.05 | -1.29 | 3.862 | 3.878 | 3.832 | 156606 |
| 1731344100 | 3.882 | -0.03 | -0.72 | 3.926 | 3.94 | 3.874 | 352164 |
| 1731084900 | 3.91 | 0.06 | 1.66 | 3.84 | 3.918 | 3.84 | 420090 |
| 1730998500 | 3.846 | 0.02 | 0.58 | 3.844 | 3.878 | 3.836 | 314868 |
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
