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 | -0.522 | -10.2312818503 | 5.102 | 5.464 | 4.574 | 291381 | 5.03877286 | DE |
| 4 | -0.788 | -14.6795827124 | 5.368 | 5.928 | 4.574 | 183736 | 5.32330373 | DE |
| 12 | -1.914 | -29.4733600246 | 6.494 | 7.4 | 4.574 | 218888 | 5.93476342 | DE |
| 26 | -9.675 | -67.8709224833 | 14.255 | 14.735 | 4.574 | 261539 | 7.41595473 | DE |
| 52 | -16.96 | -78.7372330548 | 21.54 | 34.35 | 4.574 | 258509 | 15.30037587 | DE |
| 156 | -74.74 | -94.2259203227 | 79.32 | 97.5 | 4.574 | 792842 | 37.61083898 | DE |
| 260 | -3.67 | -44.4848484848 | 8.25 | 97.5 | 4.574 | 827206 | 39.36967177 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719433620 | 4.76 | -0.43 | -8.29 | 5.208 | 5.212 | 4.753 | 323073 |
| 1719347160 | 5.19 | -0.14 | -2.63 | 5.382 | 5.464 | 5.01 | 193547 |
| 1719260820 | 5.33 | 0.44 | 9.04 | 4.896 | 5.456 | 4.856 | 370337 |
| 1719001620 | 4.888 | -0.12 | -2.47 | 5.032 | 5.064 | 4.7169999 | 256440 |
| 1718915160 | 5.0119999 | -0.09 | -1.69 | 5.102 | 5.144 | 4.99 | 313509 |
| 1718828820 | 5.098 | -0.14 | -2.71 | 5.212 | 5.296 | 5.022 | 153464 |
| 1718742360 | 5.24 | -0.06 | -1.17 | 5.336 | 5.398 | 5.198 | 119841 |
| 1718656020 | 5.3019999 | -0 | -0.04 | 5.252 | 5.388 | 5.17 | 147116 |
| 1718396820 | 5.304 | -0.13 | -2.36 | 5.428 | 5.47 | 5.252 | 182651 |
| 1718310420 | 5.432 | -0.13 | -2.37 | 5.524 | 5.598 | 5.372 | 155127 |
| 1718224020 | 5.564 | -0.11 | -1.90 | 5.626 | 5.66 | 5.41 | 314472 |
| 1718137620 | 5.672 | -0.05 | -0.80 | 5.676 | 5.772 | 5.61 | 80072 |
| 1718051220 | 5.718 | -0.12 | -2.06 | 5.774 | 5.7939999 | 5.674 | 42560 |
| 1717792020 | 5.838 | 0.19 | 3.29 | 5.654 | 5.928 | 5.6 | 134109 |
| 1717705620 | 5.652 | -0.04 | -0.67 | 5.724 | 5.906 | 5.648 | 169526 |
| 1717619220 | 5.69 | 0.07 | 1.21 | 5.728 | 5.736 | 5.594 | 80178 |
| 1717532820 | 5.622 | 0.01 | 0.11 | 5.638 | 5.76 | 5.506 | 112776 |
| 1717446420 | 5.616 | 0.08 | 1.41 | 5.502 | 5.768 | 5.482 | 155883 |
| 1717187220 | 5.538 | -0.07 | -1.25 | 5.616 | 5.618 | 5.332 | 195082 |
| 1717100820 | 5.608 | 0.2 | 3.66 | 5.368 | 5.634 | 5.322 | 144742 |
| 1717014420 | 5.41 | -0.2 | -3.53 | 5.5519999 | 5.642 | 5.352 | 285191 |
| 1716928020 | 5.608 | -0.23 | -3.94 | 5.792 | 5.846 | 5.5679999 | 218801 |
| 1716841560 | 5.838 | -0 | -0.07 | 5.842 | 5.95 | 5.746 | 69819 |
| 1716582420 | 5.842 | -0.04 | -0.71 | 5.858 | 5.95 | 5.766 | 71870 |
| 1716496020 | 5.884 | 0 | 0.07 | 5.978 | 6.062 | 5.83 | 107462 |
| 1716409620 | 5.88 | 0.28 | 5.04 | 5.602 | 5.978 | 5.602 | 199587 |
| 1716323160 | 5.598 | -0.13 | -2.27 | 5.714 | 5.718 | 5.5039999 | 107227 |
| 1716236760 | 5.728 | 0.01 | 0.17 | 5.666 | 5.732 | 5.634 | 71331 |
| 1715977620 | 5.718 | -0.02 | -0.38 | 5.654 | 5.728 | 5.606 | 158002 |
| 1715891220 | 5.74 | 0.11 | 1.99 | 5.626 | 5.858 | 5.582 | 414482 |
| 1715804820 | 5.628 | -0.34 | -5.67 | 5.72 | 5.79 | 5.46 | 788999 |
| 1715718420 | 5.966 | 0.28 | 4.89 | 5.75 | 6.08 | 5.654 | 417756 |
| 1715631960 | 5.688 | -0.09 | -1.52 | 5.7619999 | 5.814 | 5.54 | 311264 |
| 1715372820 | 5.776 | -0.13 | -2.13 | 5.902 | 5.958 | 5.7 | 247087 |
| 1715286420 | 5.902 | -0.1 | -1.60 | 5.996 | 6.006 | 5.848 | 210009 |
| 1715200020 | 5.998 | -0.09 | -1.54 | 6.0519999 | 6.18 | 5.924 | 292253 |
| 1715113620 | 6.092 | -0.12 | -1.99 | 6.152 | 6.266 | 6.046 | 274306 |
| 1715027220 | 6.216 | 0.04 | 0.58 | 6.168 | 6.258 | 6.108 | 72997 |
| 1714768020 | 6.18 | -0.08 | -1.31 | 6.258 | 6.35 | 6.112 | 261854 |
| 1714681560 | 6.2619999 | -0.1 | -1.51 | 6.342 | 6.55 | 6.136 | 183606 |
| 1714508820 | 6.358 | -0.35 | -5.16 | 6.688 | 6.75 | 6.342 | 209854 |
| 1714422420 | 6.704 | -0.09 | -1.35 | 6.846 | 6.88 | 6.5 | 139975 |
| 1714163220 | 6.796 | -0.18 | -2.61 | 7.012 | 7.4 | 6.688 | 320974 |
| 1714076820 | 6.978 | 0.26 | 3.84 | 7.18 | 7.188 | 6.422 | 328104 |
| 1713990420 | 6.72 | -0.19 | -2.75 | 6.918 | 6.998 | 6.662 | 145843 |
| 1713903960 | 6.91 | -0.02 | -0.23 | 6.952 | 7.15 | 6.83 | 180255 |
| 1713817560 | 6.926 | 0.18 | 2.73 | 6.858 | 7.074 | 6.828 | 212783 |
| 1713558420 | 6.742 | 0.15 | 2.21 | 6.5359999 | 6.8 | 6.428 | 159536 |
| 1713472020 | 6.596 | 0.45 | 7.39 | 6.144 | 6.698 | 6.144 | 213073 |
| 1713385620 | 6.142 | -0.17 | -2.66 | 6.252 | 6.304 | 6.0519999 | 146574 |
| 1713299220 | 6.3099999 | -0.13 | -2.08 | 6.358 | 6.438 | 6.252 | 149366 |
| 1713212820 | 6.444 | -0.16 | -2.36 | 6.332 | 6.546 | 6.222 | 260129 |
| 1712953620 | 6.6 | 0.08 | 1.23 | 6.57 | 6.93 | 6.502 | 318406 |
| 1712867220 | 6.5199999 | -0.05 | -0.79 | 6.658 | 6.788 | 6.438 | 234728 |
| 1712780760 | 6.572 | 0.01 | 0.18 | 6.566 | 6.73 | 6.49 | 174366 |
| 1712694360 | 6.5599999 | 0.17 | 2.72 | 6.384 | 6.7 | 6.272 | 310903 |
| 1712607960 | 6.386 | 0.21 | 3.47 | 6.238 | 6.398 | 6.124 | 236922 |
| 1712348820 | 6.172 | -0.31 | -4.72 | 6.32 | 6.476 | 6.07 | 510155 |
| 1712262360 | 6.478 | 0.08 | 1.22 | 6.494 | 6.722 | 6.336 | 223794 |
| 1712175960 | 6.4 | -0.08 | -1.20 | 6.422 | 6.5199999 | 6.212 | 292969 |
| 1712089560 | 6.478 | -0.11 | -1.67 | 6.61 | 6.67 | 6.372 | 291203 |
| 1711661160 | 6.588 | -0.06 | -0.90 | 6.602 | 6.664 | 6.46 | 351607 |
| 1711574820 | 6.648 | -0.01 | -0.09 | 6.666 | 6.694 | 6.564 | 194227 |
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
