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 | 0.407 | 7.96165884194 | 5.112 | 5.77 | 4.972 | 2931 | 5.36561615 | DE |
| 4 | 1.369 | 32.9879518072 | 4.15 | 5.81 | 3.979 | 5865 | 4.90369769 | DE |
| 12 | 0.6875 | 14.229535341 | 4.8315 | 5.81 | 3.2895 | 4692 | 4.4957626 | DE |
| 26 | -8.621 | -60.9688826025 | 14.14 | 14.58 | 3.2895 | 4441 | 5.71754271 | DE |
| 52 | -7.221 | -56.6797488226 | 12.74 | 14.58 | 3.2895 | 3643 | 6.94464704 | DE |
| 156 | -7.221 | -56.6797488226 | 12.74 | 14.58 | 3.2895 | 3643 | 6.94464704 | DE |
| 260 | -7.221 | -56.6797488226 | 12.74 | 14.58 | 3.2895 | 3643 | 6.94464704 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719433620 | 5.24 | -0 | -0.04 | 5.24 | 5.24 | 5.24 | 100 |
| 1719347160 | 5.242 | -0.25 | -4.50 | 5.635 | 5.635 | 5.2 | 4471 |
| 1719260820 | 5.489 | -0.06 | -1.05 | 5.696 | 5.7699999 | 5.368 | 2106 |
| 1719001620 | 5.547 | 0.22 | 4.05 | 5.319 | 5.57 | 5.319 | 3236 |
| 1718915160 | 5.331 | 0.22 | 4.35 | 5.0199999 | 5.372 | 4.972 | 4271 |
| 1718828820 | 5.109 | 0.03 | 0.57 | 5.112 | 5.112 | 5.109 | 570 |
| 1718742360 | 5.08 | 0.33 | 6.94 | 4.7104999 | 5.08 | 4.7104999 | 8660 |
| 1718656020 | 4.7505 | -0.23 | -4.66 | 4.9345 | 5.034 | 4.6455 | 14591 |
| 1718396820 | 4.9825 | -0.12 | -2.30 | 5.0389999 | 5.048 | 4.9825 | 1737 |
| 1718310420 | 5.0999999 | -0.2 | -3.77 | 5.152 | 5.152 | 4.9745 | 644 |
| 1718224020 | 5.3 | 0.48 | 10.03 | 4.9829999 | 5.8099999 | 4.95 | 11453 |
| 1718137620 | 4.817 | 0.15 | 3.28 | 4.67 | 4.817 | 4.6079999 | 350 |
| 1718051220 | 4.6639999 | 0.04 | 0.96 | 4.5 | 4.6925 | 4.458 | 4370 |
| 1717792020 | 4.6195 | -0.11 | -2.29 | 4.795 | 4.795 | 4.5345 | 2988 |
| 1717705620 | 4.728 | -0.33 | -6.49 | 5.098 | 5.098 | 4.728 | 1262 |
| 1717619220 | 5.056 | 0.31 | 6.44 | 4.932 | 5.25 | 4.932 | 3748 |
| 1717532820 | 4.75 | -0.43 | -8.28 | 5.171 | 5.171 | 4.724 | 5377 |
| 1717446420 | 5.179 | 0.53 | 11.28 | 4.812 | 5.455 | 4.812 | 6671 |
| 1717187220 | 4.654 | -0.05 | -0.98 | 4.601 | 4.8665 | 4.5255 | 22721 |
| 1717100820 | 4.7 | 0.72 | 18.12 | 4.2 | 4.7 | 4.05 | 16777 |
| 1717014420 | 3.979 | -0.15 | -3.54 | 4.15 | 4.15 | 3.979 | 1302 |
| 1716928020 | 4.125 | 0.1 | 2.37 | 4.0195 | 4.191 | 4.0195 | 3468 |
| 1716841560 | 4.0294999 | -0.02 | -0.47 | 4.0294999 | 4.0294999 | 4.0294999 | 500 |
| 1716582420 | 4.0485 | 0.27 | 7.10 | 3.8385 | 4.0585 | 3.8385 | 3868 |
| 1716496020 | 3.78 | -0.26 | -6.34 | 4.0485 | 4.1289999 | 3.78 | 2267 |
| 1716409620 | 4.0359999 | 0.26 | 6.77 | 3.8 | 4.2825 | 3.74 | 6178 |
| 1716323160 | 3.78 | 0.05 | 1.33 | 3.797 | 3.797 | 3.7305 | 6240 |
| 1716236760 | 3.7305 | -0.14 | -3.58 | 3.833 | 3.9665 | 3.7305 | 2350 |
| 1715977620 | 3.869 | -0.4 | -9.33 | 4.25 | 4.25 | 3.8505 | 3416 |
| 1715891220 | 4.267 | -0.11 | -2.49 | 4.554 | 4.5999999 | 4.2345 | 4277 |
| 1715804820 | 4.376 | -0.54 | -10.97 | 5.117 | 5.152 | 4.376 | 6904 |
| 1715718420 | 4.915 | 1 | 25.45 | 3.92 | 4.9734999 | 3.92 | 21023 |
| 1715631960 | 3.918 | 0.13 | 3.36 | 4.09 | 4.195 | 3.918 | 1130 |
| 1715372820 | 3.7905 | -0.11 | -2.81 | 4.045 | 4.1125 | 3.7905 | 2418 |
| 1715286420 | 3.9 | -0.02 | -0.38 | 3.8085 | 3.9325 | 3.8085 | 4321 |
| 1715200020 | 3.915 | -0.23 | -5.45 | 4.0205 | 4.0205 | 3.7935 | 3212 |
| 1715113620 | 4.1405 | -0.17 | -3.85 | 4.162 | 4.162 | 4.105 | 1150 |
| 1715027220 | 4.3065 | -0.17 | -3.79 | 4.505 | 4.6355 | 4.2874999 | 3454 |
| 1714768020 | 4.476 | 0.5 | 12.43 | 3.9595 | 4.8 | 3.9595 | 7349 |
| 1714681560 | 3.981 | 0.08 | 2.08 | 3.354 | 4.0005 | 3.296 | 3933 |
| 1714508820 | 3.9 | -0.1 | -2.50 | 4.0495 | 4.0495 | 3.9 | 4055 |
| 1714422420 | 4 | 0.62 | 18.34 | 3.7455 | 4 | 3.744 | 13332 |
| 1714163220 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1714076820 | 3.38 | -0.27 | -7.40 | 3.614 | 3.6935 | 3.3625 | 1714 |
| 1713990420 | 3.65 | 0 | 0.00 | 3.626 | 3.65 | 3.626 | 160 |
| 1713903960 | 3.65 | 0.04 | 1.15 | 3.489 | 3.85 | 3.489 | 2654 |
| 1713817560 | 3.6085 | -0.09 | -2.47 | 3.6175 | 3.669 | 3.5975 | 1574 |
| 1713558420 | 3.7 | -0.05 | -1.28 | 3.576 | 3.7 | 3.2895 | 2781 |
| 1713472020 | 3.748 | 0.01 | 0.31 | 3.7115 | 3.89 | 3.7105 | 2520 |
| 1713385620 | 3.7365 | 0.14 | 4.01 | 3.694 | 3.764 | 3.65 | 931 |
| 1713299220 | 3.5925 | -0.25 | -6.57 | 3.863 | 3.863 | 3.572 | 5495 |
| 1713212820 | 3.845 | -0.14 | -3.45 | 3.9435 | 4.022 | 3.75 | 909 |
| 1712953620 | 3.9825 | -0.14 | -3.29 | 4.2089999 | 4.216 | 3.9825 | 4491 |
| 1712867220 | 4.118 | -0.31 | -7.03 | 4.4385 | 4.525 | 4.118 | 6750 |
| 1712780760 | 4.4295 | -0.36 | -7.58 | 4.947 | 4.98 | 4.3 | 5136 |
| 1712694360 | 4.793 | 0.55 | 13.08 | 4.3045 | 4.7935 | 4.1994999 | 569 |
| 1712607960 | 4.2385 | -0.27 | -5.88 | 4.3564999 | 4.5439999 | 4.2385 | 4224 |
| 1712348820 | 4.5035 | -0.29 | -6.12 | 4.8315 | 4.8315 | 4.355 | 2068 |
| 1712262360 | 4.797 | -0.03 | -0.62 | 4.875 | 5.32 | 4.74 | 6248 |
| 1712175960 | 4.827 | 0.08 | 1.62 | 4.8315 | 4.8495 | 4.6605 | 1735 |
| 1712089560 | 4.75 | -0.89 | -15.78 | 5.319 | 5.354 | 4.7465 | 8593 |
| 1711661160 | 5.64 | 0.12 | 2.17 | 5.55 | 5.64 | 5.55 | 1130 |
| 1711574820 | 5.5199999 | 0.32 | 6.15 | 5.28 | 5.75 | 5.16 | 7283 |
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
