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 | 0.2 | 3.57142857143 | 5.6 | 5.8 | 5.55 | 2787 | 5.67840614 | DE |
| 4 | 0.7000001 | 13.725492426 | 5.0999999 | 5.8 | 5 | 2599 | 5.39886617 | DE |
| 12 | 1.32 | 29.4642857143 | 4.48 | 6.05 | 4.48 | 3241 | 5.54832888 | DE |
| 26 | 0.9 | 18.3673469388 | 4.9 | 6.05 | 4.2 | 2496 | 5.27350238 | DE |
| 52 | 0.98 | 20.3319502075 | 4.82 | 6.05 | 3.78 | 2565 | 4.90442416 | DE |
| 156 | 0.98 | 20.3319502075 | 4.82 | 6.05 | 3.78 | 2565 | 4.90442416 | DE |
| 260 | 0.98 | 20.3319502075 | 4.82 | 6.05 | 3.78 | 2565 | 4.90442416 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 5.65 | -0.05 | -0.88 | 5.65 | 5.65 | 5.65 | 90 |
| 1732829220 | 5.7 | 0 | 0.00 | 5.8 | 5.8 | 5.7 | 586 |
| 1732742820 | 5.7 | 0.15 | 2.70 | 5.65 | 5.7 | 5.65 | 8898 |
| 1732656420 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1732570020 | 5.55 | 0.05 | 0.91 | 5.6 | 5.6 | 5.55 | 1575 |
| 1732310820 | 5.5 | 0.15 | 2.80 | 5.5 | 5.5 | 5.5 | 4000 |
| 1732224420 | 5.3499999 | 0 | 0.00 | 5.3 | 5.3499999 | 5.3 | 720 |
| 1732138020 | 5.3499999 | 0.05 | 0.94 | 5.5 | 5.5 | 5.3499999 | 2860 |
| 1732051620 | 5.3 | 0.05 | 0.95 | 5.25 | 5.3 | 5.25 | 1395 |
| 1731965220 | 5.25 | -0.1 | -1.87 | 5.3499999 | 5.4 | 5.2 | 2227 |
| 1731705960 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1731619560 | 5.3499999 | -0.05 | -0.93 | 5.3499999 | 5.3499999 | 5.3499999 | 45 |
| 1731533160 | 5.4 | 0.35 | 6.93 | 5.15 | 5.4 | 5.15 | 3342 |
| 1731446820 | 5.05 | -0.35 | -6.48 | 5.05 | 5.05 | 5.05 | 830 |
| 1731360420 | 5.4 | 0.2 | 3.85 | 5.3499999 | 5.4 | 5.3499999 | 10063 |
| 1731101220 | 5.2 | -0.05 | -0.95 | 5.2 | 5.2 | 5.2 | 2055 |
| 1731014760 | 5.25 | 0 | 0.00 | 5.15 | 5.3 | 5.0999999 | 2822 |
| 1730928360 | 5.25 | 0.25 | 5.00 | 5.2 | 5.25 | 5.2 | 544 |
| 1730841960 | 5 | -0.1 | -1.96 | 5.05 | 5.05 | 5 | 2747 |
| 1730755560 | 5.0999999 | 0.1 | 2.00 | 5.0999999 | 5.0999999 | 5.0999999 | 1990 |
| 1730496360 | 5 | 0.1 | 2.04 | 4.84 | 5.05 | 4.84 | 1555 |
| 1730409960 | 4.9 | -0.45 | -8.41 | 5.05 | 5.05 | 4.9 | 1000 |
| 1730323560 | 5.3499999 | 0 | 0.00 | 5.4 | 5.4 | 5.3499999 | 819 |
| 1730237160 | 5.3499999 | -0.1 | -1.83 | 5.4 | 5.4 | 5.3499999 | 2351 |
| 1730150760 | 5.45 | -0.05 | -0.91 | 5.5 | 5.5 | 5.4 | 1759 |
| 1729888020 | 5.5 | 0.2 | 3.77 | 5.4 | 5.5 | 5.4 | 1300 |
| 1729801560 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 20 |
| 1729715160 | 5.3 | 0.05 | 0.95 | 5.3 | 5.45 | 5.3 | 6261 |
| 1729628760 | 5.25 | -0.15 | -2.78 | 5.15 | 5.25 | 5.15 | 3180 |
| 1729542360 | 5.4 | -0.05 | -0.92 | 5.45 | 5.45 | 5.3499999 | 5808 |
| 1729283160 | 5.45 | -0.15 | -2.68 | 5.65 | 5.65 | 5.45 | 765 |
| 1729196760 | 5.6 | 0.1 | 1.82 | 5.6 | 5.6 | 5.6 | 206 |
| 1729110360 | 5.5 | 0.1 | 1.85 | 5.3499999 | 5.5 | 5.3499999 | 3306 |
| 1729023960 | 5.4 | -0.15 | -2.70 | 5.45 | 5.55 | 5.4 | 9577 |
| 1728937620 | 5.55 | -0.15 | -2.63 | 5.55 | 5.55 | 5.55 | 260 |
| 1728678360 | 5.7 | 0 | 0.00 | 5.6 | 5.7 | 5.6 | 3142 |
| 1728591960 | 5.7 | 0 | 0.00 | 5.65 | 5.7 | 5.65 | 10000 |
| 1728505560 | 5.7 | 0 | 0.00 | 5.65 | 5.7 | 5.65 | 450 |
| 1728419160 | 5.7 | 0 | 0.00 | 5.65 | 5.7 | 5.55 | 6845 |
| 1728332760 | 5.7 | -0.25 | -4.20 | 5.85 | 5.85 | 5.65 | 2638 |
| 1728073560 | 5.95 | 0.4 | 7.21 | 5.6 | 5.95 | 5.6 | 7552 |
| 1727987220 | 5.55 | -0.1 | -1.77 | 5.6 | 5.6 | 5.4 | 4848 |
| 1727900820 | 5.65 | 0 | 0.00 | 5.65 | 5.7 | 5.55 | 3099 |
| 1727814420 | 5.65 | -0.2 | -3.42 | 5.75 | 5.75 | 5.55 | 5766 |
| 1727728020 | 5.85 | -0.15 | -2.50 | 6.05 | 6.05 | 5.8 | 7237 |
| 1727468760 | 6 | 0.3 | 5.26 | 5.7 | 6.05 | 5.7 | 12171 |
| 1727382360 | 5.7 | 0.6 | 11.76 | 5.15 | 5.7 | 5.15 | 15588 |
| 1727295960 | 5.0999999 | 0.2 | 4.08 | 5.0999999 | 5.0999999 | 5.0999999 | 100 |
| 1727209560 | 4.9 | 0.18 | 3.81 | 4.9 | 4.9 | 4.9 | 250 |
| 1727123160 | 4.72 | -0.08 | -1.67 | 4.72 | 4.72 | 4.72 | 29 |
| 1726864020 | 4.8 | -0.04 | -0.83 | 4.8 | 4.8 | 4.8 | 1000 |
| 1726777560 | 4.84 | 0.14 | 2.98 | 4.7 | 4.84 | 4.7 | 2600 |
| 1726691220 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1726604820 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1726518420 | 4.7 | 0.22 | 4.91 | 4.7 | 4.7 | 4.7 | 31 |
| 1726259160 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1726172760 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1726086360 | 4.48 | -0.02 | -0.44 | 4.48 | 4.48 | 4.48 | 250 |
| 1725999960 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1725913560 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1725654360 | 4.5 | -0.04 | -0.88 | 4.5 | 4.5 | 4.5 | 890 |
| 1725567960 | 4.54 | -0.42 | -8.47 | 4.58 | 4.58 | 4.54 | 1500 |
| 1725481560 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1725395160 | 4.96 | 0.3 | 6.44 | 4.96 | 4.96 | 4.96 | 80 |
| 1725260400 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
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
