We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.96463654224 | 5.09 | 5.18 | 4.95 | 312690 | 5.076586 | DE |
| 4 | -0.28 | -5.11882998172 | 5.47 | 5.47 | 4.95 | 295594 | 5.18487539 | DE |
| 12 | 0.14 | 2.77227722772 | 5.05 | 5.61 | 4.95 | 267131 | 5.25652084 | DE |
| 26 | 0.29 | 5.91836734694 | 4.9 | 5.61 | 4.84 | 280385 | 5.13457662 | DE |
| 52 | 0.22 | 4.42655935614 | 4.97 | 5.61 | 4.715 | 312554 | 5.09558233 | DE |
| 156 | 0.01 | 0.19305019305 | 5.18 | 5.96 | 4.302 | 226374 | 5.1712636 | DE |
| 260 | -0.73 | -12.3310810811 | 5.92 | 6.5 | 4.02 | 244433 | 5.18642781 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 5.17 | 0.08 | 1.57 | 5.07 | 5.18 | 5.07 | 224553 |
| 1732208100 | 5.09 | 0 | 0.00 | 5.1 | 5.11 | 5.03 | 220697 |
| 1732121700 | 5.09 | 0.03 | 0.59 | 5.08 | 5.12 | 5.0599999 | 282226 |
| 1732035300 | 5.0599999 | -0.04 | -0.78 | 5.11 | 5.11 | 4.95 | 620253 |
| 1731948900 | 5.1 | 0.03 | 0.59 | 5.0599999 | 5.11 | 5.03 | 214698 |
| 1731689700 | 5.07 | -0.03 | -0.59 | 5.09 | 5.11 | 5.07 | 225575 |
| 1731603300 | 5.1 | 0.01 | 0.20 | 5.12 | 5.13 | 5.07 | 265818 |
| 1731516900 | 5.09 | -0.01 | -0.20 | 5.09 | 5.14 | 5.05 | 319408 |
| 1731430500 | 5.1 | -0.05 | -0.97 | 5.15 | 5.16 | 5.1 | 214644 |
| 1731344100 | 5.15 | 0.02 | 0.39 | 5.11 | 5.18 | 5.11 | 224531 |
| 1731084900 | 5.13 | 0.03 | 0.59 | 5.13 | 5.14 | 5.09 | 271048 |
| 1730998500 | 5.1 | 0.03 | 0.59 | 5.08 | 5.14 | 5.07 | 310151 |
| 1730912100 | 5.07 | -0.14 | -2.69 | 5.24 | 5.24 | 5.07 | 443561 |
| 1730825700 | 5.21 | -0.09 | -1.70 | 5.3099999 | 5.3099999 | 5.19 | 313642 |
| 1730739300 | 5.3 | -0.08 | -1.49 | 5.33 | 5.34 | 5.29 | 293473 |
| 1730480100 | 5.38 | 0.07 | 1.32 | 5.2699999 | 5.39 | 5.2699999 | 268138 |
| 1730393700 | 5.3099999 | -0.07 | -1.30 | 5.37 | 5.37 | 5.23 | 567124 |
| 1730307300 | 5.38 | -0.02 | -0.37 | 5.39 | 5.4 | 5.36 | 267794 |
| 1730220900 | 5.4 | 0.01 | 0.19 | 5.38 | 5.44 | 5.38 | 233273 |
| 1730134500 | 5.39 | 0 | 0.00 | 5.42 | 5.42 | 5.36 | 158754 |
| 1729871700 | 5.39 | -0.04 | -0.74 | 5.47 | 5.47 | 5.39 | 197067 |
| 1729785300 | 5.43 | 0.01 | 0.18 | 5.44 | 5.49 | 5.42 | 274344 |
| 1729698900 | 5.42 | -0.03 | -0.55 | 5.48 | 5.48 | 5.41 | 157700 |
| 1729612500 | 5.45 | -0.1 | -1.80 | 5.5599999 | 5.5599999 | 5.44 | 369844 |
| 1729526100 | 5.55 | -0.02 | -0.36 | 5.58 | 5.61 | 5.53 | 298655 |
| 1729266900 | 5.57 | 0 | 0.00 | 5.58 | 5.6 | 5.51 | 363540 |
| 1729180500 | 5.57 | 0.09 | 1.64 | 5.49 | 5.58 | 5.48 | 444972 |
| 1729094100 | 5.48 | 0.09 | 1.67 | 5.42 | 5.5 | 5.35 | 615307 |
| 1729007700 | 5.39 | 0.05 | 0.94 | 5.34 | 5.4 | 5.34 | 238548 |
| 1728921300 | 5.34 | 0 | 0.00 | 5.37 | 5.37 | 5.33 | 175498 |
| 1728662100 | 5.34 | -0.01 | -0.19 | 5.39 | 5.39 | 5.33 | 130997 |
| 1728575700 | 5.35 | -0.03 | -0.56 | 5.39 | 5.39 | 5.35 | 128265 |
| 1728489300 | 5.38 | 0.02 | 0.37 | 5.37 | 5.42 | 5.35 | 380484 |
| 1728402900 | 5.36 | 0.01 | 0.19 | 5.36 | 5.38 | 5.32 | 172217 |
| 1728316500 | 5.35 | 0.02 | 0.38 | 5.3 | 5.37 | 5.2699999 | 180976 |
| 1728057300 | 5.33 | 0.05 | 0.95 | 5.2699999 | 5.35 | 5.2699999 | 255707 |
| 1727970900 | 5.28 | -0.1 | -1.86 | 5.39 | 5.39 | 5.2699999 | 268247 |
| 1727884500 | 5.38 | 0.08 | 1.51 | 5.4 | 5.43 | 5.34 | 435272 |
| 1727798100 | 5.3 | -0.04 | -0.75 | 5.37 | 5.37 | 5.3 | 222454 |
| 1727711700 | 5.34 | 0.09 | 1.71 | 5.3099999 | 5.39 | 5.2699999 | 978474 |
| 1727452500 | 5.25 | 0.03 | 0.57 | 5.24 | 5.2699999 | 5.21 | 195971 |
| 1727366100 | 5.22 | 0.03 | 0.58 | 5.2 | 5.24 | 5.17 | 314192 |
| 1727279700 | 5.19 | 0.07 | 1.37 | 5.11 | 5.22 | 5.11 | 545722 |
| 1727193300 | 5.12 | 0.02 | 0.39 | 5.13 | 5.13 | 5.09 | 156950 |
| 1727106900 | 5.1 | 0.04 | 0.79 | 5.0599999 | 5.15 | 5.0599999 | 173722 |
| 1726847700 | 5.0599999 | -0.03 | -0.59 | 5.11 | 5.11 | 5.0599999 | 224353 |
| 1726761300 | 5.09 | -0.02 | -0.39 | 5.1 | 5.13 | 5.08 | 123922 |
| 1726674900 | 5.11 | 0 | 0.00 | 5.09 | 5.14 | 5.09 | 66361 |
| 1726588500 | 5.11 | -0.04 | -0.78 | 5.15 | 5.16 | 5.11 | 405356 |
| 1726502100 | 5.15 | 0.01 | 0.19 | 5.12 | 5.17 | 5.12 | 173869 |
| 1726242900 | 5.14 | 0.03 | 0.59 | 5.15 | 5.16 | 5.12 | 128740 |
| 1726156500 | 5.11 | 0.02 | 0.39 | 5.11 | 5.12 | 5.07 | 163067 |
| 1726070100 | 5.09 | 0 | 0.00 | 5.11 | 5.14 | 5.07 | 126958 |
| 1725983700 | 5.09 | 0.02 | 0.39 | 5.1 | 5.11 | 5.05 | 148117 |
| 1725897300 | 5.07 | -0.01 | -0.20 | 5.07 | 5.1 | 5.0599999 | 58524 |
| 1725638100 | 5.08 | -0.05 | -0.97 | 5.12 | 5.16 | 5.08 | 108258 |
| 1725551700 | 5.13 | 0.03 | 0.59 | 5.12 | 5.17 | 5.1 | 175876 |
| 1725465300 | 5.1 | 0.03 | 0.59 | 5.05 | 5.11 | 5.04 | 120052 |
| 1725378900 | 5.07 | -0.01 | -0.20 | 5.09 | 5.14 | 5.04 | 213274 |
| 1725292500 | 5.08 | 0.02 | 0.40 | 5.05 | 5.08 | 5.03 | 156280 |
| 1725033300 | 5.0599999 | 0.04 | 0.80 | 5.05 | 5.11 | 5.0199999 | 244948 |
| 1724946900 | 5.0199999 | -0.03 | -0.59 | 5.0599999 | 5.08 | 5.0199999 | 163537 |
| 1724860500 | 5.05 | 0 | 0.00 | 5.08 | 5.08 | 5.03 | 103466 |
| 1724774100 | 5.05 | -0.01 | -0.20 | 5.0599999 | 5.09 | 5.05 | 76150 |
| 1724687700 | 5.0599999 | 0.03 | 0.60 | 5.0199999 | 5.0599999 | 5.0199999 | 95389 |
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
