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 | -0.165 | -3.09278350515 | 5.335 | 5.405 | 5.125 | 571021 | 5.26815606 | DE |
| 4 | -0.005 | -0.0966183574879 | 5.175 | 5.795 | 5.125 | 583515 | 5.47301464 | DE |
| 12 | -0.26 | -4.78821362799 | 5.43 | 5.845 | 5.085 | 602045 | 5.47076045 | DE |
| 26 | -0.06 | -1.14722753346 | 5.23 | 5.845 | 4.87 | 658140 | 5.35236227 | DE |
| 52 | -1.165 | -18.3898973954 | 6.335 | 7.22 | 4.87 | 593460 | 5.70942792 | DE |
| 156 | -11.33 | -68.6666666667 | 16.5 | 17.72 | 4.656 | 610869 | 6.74341007 | DE |
| 260 | -7.48 | -59.1304347826 | 12.65 | 18.444 | 4.656 | 569455 | 7.71391978 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 5.17 | -0.06 | -1.15 | 5.195 | 5.235 | 5.135 | 4208836 |
| 1734629400 | 5.23 | -0.01 | -0.19 | 5.15 | 5.28 | 5.125 | 659155 |
| 1734543000 | 5.24 | -0.03 | -0.47 | 5.28 | 5.295 | 5.14 | 690865 |
| 1734456600 | 5.265 | -0.03 | -0.47 | 5.28 | 5.35 | 5.255 | 613039 |
| 1734370200 | 5.29 | -0.06 | -1.03 | 5.35 | 5.355 | 5.275 | 400198 |
| 1734111000 | 5.345 | 0.02 | 0.38 | 5.335 | 5.405 | 5.26 | 491850 |
| 1734024600 | 5.325 | -0.18 | -3.27 | 5.495 | 5.5199999 | 5.3099999 | 683221 |
| 1733938200 | 5.505 | -0.03 | -0.54 | 5.5 | 5.525 | 5.45 | 512887 |
| 1733851800 | 5.535 | -0.19 | -3.32 | 5.335 | 5.63 | 5.18 | 808283 |
| 1733765400 | 5.725 | 0.03 | 0.62 | 5.7 | 5.795 | 5.665 | 462243 |
| 1733506200 | 5.69 | 0.01 | 0.18 | 5.67 | 5.74 | 5.67 | 420857 |
| 1733419800 | 5.68 | 0.04 | 0.71 | 5.64 | 5.73 | 5.64 | 466455 |
| 1733333400 | 5.64 | -0.02 | -0.35 | 5.62 | 5.73 | 5.62 | 610342 |
| 1733247000 | 5.66 | 0.01 | 0.18 | 5.655 | 5.69 | 5.6 | 758181 |
| 1733160600 | 5.65 | 0.07 | 1.16 | 5.55 | 5.6849999 | 5.55 | 839553 |
| 1732901400 | 5.585 | 0.11 | 2.01 | 5.465 | 5.585 | 5.455 | 458324 |
| 1732815000 | 5.475 | 0.11 | 1.96 | 5.42 | 5.49 | 5.4 | 365960 |
| 1732728600 | 5.37 | 0.05 | 0.94 | 5.32 | 5.415 | 5.32 | 315716 |
| 1732642200 | 5.32 | -0.17 | -3.10 | 5.465 | 5.47 | 5.32 | 428284 |
| 1732555800 | 5.49 | 0.06 | 1.10 | 5.4 | 5.495 | 5.38 | 689497 |
| 1732296600 | 5.43 | 0.27 | 5.13 | 5.175 | 5.46 | 5.135 | 995389 |
| 1732210200 | 5.165 | -0.1 | -1.81 | 5.24 | 5.26 | 5.165 | 463927 |
| 1732123800 | 5.26 | -0.05 | -0.85 | 5.34 | 5.365 | 5.235 | 428529 |
| 1732037400 | 5.305 | -0.06 | -1.12 | 5.3949999 | 5.4 | 5.25 | 594468 |
| 1731951000 | 5.365 | 0.02 | 0.37 | 5.35 | 5.375 | 5.29 | 384025 |
| 1731691800 | 5.345 | 0.02 | 0.47 | 5.475 | 5.48 | 5.32 | 485633 |
| 1731605400 | 5.32 | -0.2 | -3.62 | 5.295 | 5.32 | 5.25 | 747172 |
| 1731519000 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1731432600 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1731346200 | 5.5199999 | 0.02 | 0.36 | 5.5 | 5.545 | 5.49 | 305897 |
| 1731087000 | 5.5 | -0.07 | -1.26 | 5.61 | 5.66 | 5.455 | 450181 |
| 1731000600 | 5.57 | 0.1 | 1.74 | 5.575 | 5.675 | 5.53 | 576936 |
| 1730914200 | 5.475 | -0.09 | -1.62 | 5.59 | 5.6849999 | 5.46 | 753482 |
| 1730827800 | 5.565 | 0.04 | 0.72 | 5.5199999 | 5.565 | 5.455 | 572970 |
| 1730741400 | 5.525 | -0.18 | -3.07 | 5.695 | 5.71 | 5.525 | 538251 |
| 1730482200 | 5.7 | 0.08 | 1.33 | 5.63 | 5.73 | 5.595 | 720796 |
| 1730395800 | 5.625 | -0.2 | -3.35 | 5.74 | 5.79 | 5.55 | 586690 |
| 1730309400 | 5.82 | 0.09 | 1.48 | 5.725 | 5.825 | 5.69 | 917781 |
| 1730223000 | 5.735 | -0.09 | -1.46 | 5.82 | 5.835 | 5.705 | 1073483 |
| 1730136600 | 5.82 | 0.12 | 2.02 | 5.695 | 5.845 | 5.6449999 | 1012506 |
| 1729873800 | 5.705 | 0.08 | 1.33 | 5.6 | 5.795 | 5.535 | 1078829 |
| 1729787400 | 5.63 | 0.18 | 3.30 | 5.46 | 5.75 | 5.415 | 1511689 |
| 1729701000 | 5.45 | 0.06 | 1.02 | 5.3949999 | 5.49 | 5.12 | 1447515 |
| 1729614600 | 5.3949999 | 0.13 | 2.37 | 5.2699999 | 5.46 | 5.2699999 | 466179 |
| 1729528200 | 5.2699999 | -0.04 | -0.66 | 5.325 | 5.3949999 | 5.25 | 661422 |
| 1729269000 | 5.305 | 0.09 | 1.82 | 5.225 | 5.34 | 5.225 | 338562 |
| 1729182600 | 5.21 | 0.03 | 0.48 | 5.25 | 5.345 | 5.21 | 698888 |
| 1729096200 | 5.1849999 | 0 | 0.00 | 5.1849999 | 5.1849999 | 5.1849999 | 0 |
| 1729009800 | 5.1849999 | -0.02 | -0.29 | 5.22 | 5.22 | 5.175 | 318775 |
| 1728923400 | 5.2 | -0.01 | -0.10 | 5.21 | 5.25 | 5.17 | 269482 |
| 1728664200 | 5.205 | 0.01 | 0.29 | 5.17 | 5.205 | 5.1449999 | 296566 |
| 1728577800 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1728491400 | 5.19 | 0.01 | 0.10 | 5.1849999 | 5.23 | 5.155 | 360560 |
| 1728405000 | 5.1849999 | 0.01 | 0.29 | 5.14 | 5.1849999 | 5.085 | 545157 |
| 1728318600 | 5.17 | -0.12 | -2.27 | 5.3099999 | 5.3099999 | 5.155 | 422524 |
| 1728059400 | 5.29 | 0.15 | 2.82 | 5.34 | 5.34 | 5.2 | 369920 |
| 1727973000 | 5.1449999 | -0.11 | -2.00 | 5.235 | 5.26 | 5.13 | 402667 |
| 1727886600 | 5.25 | -0.08 | -1.50 | 5.33 | 5.335 | 5.23 | 466317 |
| 1727800200 | 5.33 | -0.19 | -3.44 | 5.545 | 5.5599999 | 5.225 | 530932 |
| 1727713800 | 5.5199999 | -0.03 | -0.54 | 5.54 | 5.58 | 5.48 | 652079 |
| 1727454600 | 5.55 | 0.2 | 3.74 | 5.43 | 5.595 | 5.39 | 593432 |
| 1727368200 | 5.35 | 0.17 | 3.28 | 5.2 | 5.41 | 5.2 | 407899 |
| 1727281800 | 5.18 | -0.03 | -0.58 | 5.18 | 5.24 | 5.16 | 327234 |
| 1727195400 | 5.21 | 0.05 | 0.97 | 5.21 | 5.26 | 5.1849999 | 380636 |
| 1727109000 | 5.16 | -0.11 | -2.09 | 5.2699999 | 5.3 | 5.16 | 501061 |
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
