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 | -0.01 | -0.190657769304 | 5.245 | 5.375 | 5.155 | 300283 | 5.24486272 | DE |
| 4 | 0.647 | 14.102005231 | 4.588 | 5.475 | 4.412 | 326861 | 5.05500152 | DE |
| 12 | 1.113 | 27.0014556041 | 4.122 | 5.475 | 3.874 | 262809 | 4.66755599 | DE |
| 26 | 0.467 | 9.79446308725 | 4.768 | 5.475 | 3.7 | 204775 | 4.46739728 | DE |
| 52 | -0.37 | -6.60124888492 | 5.605 | 6.41 | 3.7 | 202125 | 5.02505347 | DE |
| 156 | 0.309 | 6.27283800244 | 4.926 | 6.41 | 2.99 | 287040 | 4.6946925 | DE |
| 260 | 0.969 | 22.7144866385 | 4.266 | 8.445 | 2.624 | 360564 | 5.06020092 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 5.26 | -0.01 | -0.09 | 5.25 | 5.295 | 5.165 | 219098 |
| 1740691620 | 5.2649999 | -0.04 | -0.75 | 5.3499999 | 5.3499999 | 5.255 | 191528 |
| 1740605220 | 5.305 | 0.12 | 2.31 | 5.1849999 | 5.375 | 5.1849999 | 345138 |
| 1740518820 | 5.1849999 | -0.05 | -0.96 | 5.23 | 5.25 | 5.16 | 411497 |
| 1740432420 | 5.235 | 0.06 | 1.06 | 5.245 | 5.305 | 5.155 | 334155 |
| 1740173220 | 5.18 | -0.07 | -1.24 | 5.245 | 5.26 | 5.15 | 226477 |
| 1740086820 | 5.245 | 0.11 | 2.14 | 5.15 | 5.275 | 5.1449999 | 243559 |
| 1740000420 | 5.135 | -0.24 | -4.38 | 5.3949999 | 5.43 | 5.0149999 | 557570 |
| 1739914020 | 5.37 | 0.22 | 4.27 | 5.2 | 5.475 | 5.2 | 1216884 |
| 1739827620 | 5.15 | 0.25 | 5.14 | 4.8899999 | 5.15 | 4.8419999 | 558763 |
| 1739568420 | 4.8979999 | 0.09 | 1.87 | 4.782 | 4.908 | 4.746 | 246248 |
| 1739482020 | 4.808 | 0.15 | 3.18 | 4.684 | 4.83 | 4.602 | 539316 |
| 1739395620 | 4.66 | 0.02 | 0.47 | 4.688 | 4.69 | 4.626 | 142774 |
| 1739309220 | 4.638 | -0.07 | -1.49 | 4.69 | 4.696 | 4.5999999 | 131298 |
| 1739222820 | 4.708 | 0.11 | 2.39 | 4.5999999 | 4.736 | 4.554 | 257141 |
| 1738963620 | 4.598 | 0.09 | 1.91 | 4.55 | 4.6639999 | 4.526 | 155438 |
| 1738877220 | 4.5119999 | 0 | 0.09 | 4.488 | 4.558 | 4.44 | 130116 |
| 1738790820 | 4.508 | -0.04 | -0.97 | 4.502 | 4.562 | 4.412 | 274179 |
| 1738704420 | 4.5519999 | -0.01 | -0.18 | 4.5599999 | 4.614 | 4.502 | 62058 |
| 1738618020 | 4.5599999 | -0.09 | -1.85 | 4.588 | 4.598 | 4.476 | 293978 |
| 1738358820 | 4.646 | -0.01 | -0.13 | 4.692 | 4.698 | 4.612 | 131535 |
| 1738272420 | 4.652 | 0.08 | 1.71 | 4.532 | 4.71 | 4.532 | 146641 |
| 1738186020 | 4.574 | -0.07 | -1.59 | 4.636 | 4.636 | 4.522 | 158875 |
| 1738099620 | 4.6479999 | 0.05 | 1.00 | 4.644 | 4.66 | 4.58 | 112161 |
| 1738013220 | 4.602 | -0.02 | -0.39 | 4.5759999 | 4.646 | 4.522 | 205562 |
| 1737754020 | 4.62 | 0.05 | 1.14 | 4.554 | 4.658 | 4.53 | 219533 |
| 1737667620 | 4.5679999 | -0.17 | -3.63 | 4.678 | 4.698 | 4.48 | 354633 |
| 1737581220 | 4.74 | -0.01 | -0.17 | 4.7 | 4.746 | 4.65 | 341511 |
| 1737494820 | 4.748 | -0.02 | -0.42 | 4.7699999 | 4.796 | 4.614 | 518807 |
| 1737408420 | 4.768 | 0.4 | 9.16 | 4.43 | 4.788 | 4.43 | 878797 |
| 1737149220 | 4.368 | 0.01 | 0.23 | 4.322 | 4.386 | 4.304 | 282550 |
| 1737062820 | 4.3579999 | -0 | -0.05 | 4.346 | 4.378 | 4.264 | 160724 |
| 1736976420 | 4.36 | 0.03 | 0.69 | 4.2859999 | 4.376 | 4.232 | 193744 |
| 1736890020 | 4.33 | 0.14 | 3.34 | 4.2 | 4.388 | 4.19 | 393542 |
| 1736803620 | 4.19 | 0.05 | 1.16 | 4.11 | 4.23 | 4.11 | 226514 |
| 1736544420 | 4.142 | -0.02 | -0.38 | 4.158 | 4.188 | 4.0599999 | 225773 |
| 1736458020 | 4.158 | 0.13 | 3.18 | 4.038 | 4.17 | 3.936 | 396627 |
| 1736371620 | 4.03 | -0.04 | -1.03 | 4.082 | 4.098 | 4 | 159826 |
| 1736285220 | 4.072 | 0 | 0.00 | 4.094 | 4.1479999 | 4.04 | 119458 |
| 1736198820 | 4.072 | 0.03 | 0.69 | 4.096 | 4.176 | 4.0519999 | 151613 |
| 1735939620 | 4.0439999 | -0.03 | -0.74 | 4.078 | 4.09 | 3.99 | 128254 |
| 1735853220 | 4.074 | 0.06 | 1.55 | 4.0519999 | 4.1079999 | 4 | 160504 |
| 1735594020 | 4.0119999 | 0 | 0.05 | 4.0119999 | 4.046 | 3.972 | 128445 |
| 1735334820 | 4.01 | 0.09 | 2.19 | 3.946 | 4.126 | 3.902 | 153418 |
| 1734989220 | 3.924 | -0.01 | -0.36 | 3.938 | 3.968 | 3.874 | 239463 |
| 1734730020 | 3.938 | -0.06 | -1.40 | 3.956 | 3.972 | 3.882 | 314609 |
| 1734643620 | 3.994 | 0 | 0.05 | 3.952 | 3.998 | 3.9 | 273993 |
| 1734557220 | 3.992 | -0.03 | -0.70 | 4.032 | 4.05 | 3.972 | 132357 |
| 1734470820 | 4.0199999 | -0.01 | -0.35 | 4.04 | 4.0999999 | 3.982 | 130218 |
| 1734384420 | 4.034 | -0.12 | -2.80 | 4.1079999 | 4.1559999 | 3.99 | 235935 |
| 1734125220 | 4.15 | -0.01 | -0.34 | 4.17 | 4.196 | 4.12 | 171601 |
| 1734038820 | 4.1639999 | -0.03 | -0.62 | 4.144 | 4.218 | 4.142 | 108940 |
| 1733952420 | 4.19 | -0.04 | -0.90 | 4.202 | 4.228 | 4.146 | 93586 |
| 1733866020 | 4.228 | 0.03 | 0.71 | 4.198 | 4.24 | 4.146 | 85875 |
| 1733779620 | 4.198 | 0.09 | 2.19 | 4.122 | 4.24 | 4.102 | 181646 |
| 1733520420 | 4.1079999 | 0.03 | 0.83 | 4.072 | 4.1319999 | 4.05 | 180821 |
| 1733434020 | 4.074 | 0.09 | 2.21 | 4.002 | 4.074 | 4.002 | 140201 |
| 1733347620 | 3.986 | 0 | 0.00 | 4.01 | 4.078 | 3.98 | 104369 |
| 1733261220 | 3.986 | -0.03 | -0.70 | 4 | 4.048 | 3.952 | 147968 |
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
