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 | 0.118 | 2.80952380952 | 4.2 | 4.428 | 4.2 | 5952 | 4.38425771 | DE |
| 4 | -0.342 | -7.33905579399 | 4.66 | 4.71 | 4.2 | 3383 | 4.46064371 | DE |
| 12 | -0.5639999 | -11.552640548 | 4.8819999 | 5.275 | 4.2 | 9110 | 4.88141431 | DE |
| 26 | 0.228 | 5.57457212714 | 4.09 | 5.275 | 3.515 | 6166 | 4.78915054 | DE |
| 52 | 1.613 | 59.6303142329 | 2.705 | 5.275 | 2.565 | 4991 | 4.67706237 | DE |
| 156 | 1.613 | 59.6303142329 | 2.705 | 5.275 | 2.565 | 4991 | 4.67706237 | DE |
| 260 | 1.613 | 59.6303142329 | 2.705 | 5.275 | 2.565 | 4991 | 4.67706237 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 4.3499999 | -0.06 | -1.27 | 4.428 | 4.428 | 4.3499999 | 1946 |
| 1719260820 | 4.4059999 | 0 | 0.09 | 4.4059999 | 4.4059999 | 4.3499999 | 2402 |
| 1719001560 | 4.402 | 0 | 0.00 | 4.402 | 4.402 | 4.402 | 0 |
| 1718915160 | 4.402 | 0.02 | 0.46 | 4.3339999 | 4.418 | 4.322 | 2919 |
| 1718828820 | 4.3819999 | 0.02 | 0.46 | 4.2 | 4.3819999 | 4.2 | 16542 |
| 1718742360 | 4.362 | -0.03 | -0.64 | 4.4 | 4.4 | 4.362 | 2034 |
| 1718656020 | 4.3899999 | -0.06 | -1.30 | 4.47 | 4.47 | 4.3899999 | 5545 |
| 1718396820 | 4.448 | -0.03 | -0.76 | 4.4059999 | 4.448 | 4.4059999 | 114 |
| 1718310420 | 4.482 | 0 | 0.00 | 4.5439999 | 4.59 | 4.482 | 2317 |
| 1718224020 | 4.482 | 0.03 | 0.76 | 4.466 | 4.482 | 4.428 | 830 |
| 1718137620 | 4.448 | -0.09 | -1.94 | 4.54 | 4.57 | 4.388 | 4780 |
| 1718051220 | 4.5359999 | 0.04 | 0.93 | 4.5 | 4.5359999 | 4.484 | 1110 |
| 1717792020 | 4.494 | -0.03 | -0.62 | 4.5 | 4.524 | 4.458 | 894 |
| 1717705620 | 4.522 | -0.01 | -0.13 | 4.51 | 4.558 | 4.508 | 3700 |
| 1717619220 | 4.5279999 | -0.04 | -0.79 | 4.538 | 4.564 | 4.484 | 12179 |
| 1717532820 | 4.564 | -0.07 | -1.60 | 4.628 | 4.628 | 4.564 | 690 |
| 1717446420 | 4.638 | -0.02 | -0.34 | 4.71 | 4.71 | 4.638 | 479 |
| 1717187220 | 4.654 | 0.01 | 0.13 | 4.622 | 4.654 | 4.5439999 | 1570 |
| 1717100820 | 4.6479999 | 0.03 | 0.61 | 4.65 | 4.68 | 4.6479999 | 3952 |
| 1717014420 | 4.62 | -0.04 | -0.94 | 4.66 | 4.66 | 4.598 | 280 |
| 1716928020 | 4.6639999 | -0.02 | -0.47 | 4.674 | 4.674 | 4.6639999 | 750 |
| 1716841560 | 4.686 | -0.07 | -1.43 | 4.692 | 4.692 | 4.614 | 5595 |
| 1716582420 | 4.7539999 | -0.47 | -9.01 | 4.814 | 4.814 | 4.678 | 12257 |
| 1716496020 | 5.2249999 | 0.18 | 3.57 | 4.998 | 5.23 | 4.902 | 18197 |
| 1716409620 | 5.045 | -0.11 | -2.13 | 5.16 | 5.16 | 5.045 | 5041 |
| 1716323160 | 5.155 | 0.02 | 0.29 | 5.12 | 5.165 | 5.12 | 12264 |
| 1716236760 | 5.1399999 | 0.01 | 0.29 | 5.16 | 5.17 | 5.07 | 6895 |
| 1715977620 | 5.125 | 0.09 | 1.89 | 5.03 | 5.15 | 5 | 10497 |
| 1715891220 | 5.03 | -0.22 | -4.10 | 5.165 | 5.175 | 5.03 | 2392 |
| 1715804820 | 5.245 | 0.04 | 0.67 | 5.21 | 5.255 | 5.19 | 8995 |
| 1715718420 | 5.21 | 0.14 | 2.66 | 5.155 | 5.21 | 5.13 | 5939 |
| 1715631960 | 5.075 | -0.04 | -0.68 | 5.275 | 5.275 | 5 | 17506 |
| 1715372820 | 5.11 | 0.12 | 2.40 | 4.99 | 5.1449999 | 4.99 | 33228 |
| 1715286420 | 4.99 | 0.05 | 0.97 | 4.956 | 4.99 | 4.956 | 1350 |
| 1715200020 | 4.942 | 0.03 | 0.69 | 4.922 | 4.942 | 4.904 | 3648 |
| 1715113620 | 4.908 | -0.06 | -1.13 | 4.944 | 4.956 | 4.8659999 | 10670 |
| 1715027220 | 4.964 | 0.04 | 0.77 | 4.948 | 4.996 | 4.88 | 21626 |
| 1714768020 | 4.926 | 0.08 | 1.69 | 4.888 | 4.926 | 4.79 | 9758 |
| 1714681560 | 4.844 | -0.01 | -0.29 | 5 | 5 | 4.756 | 17740 |
| 1714508820 | 4.8579999 | 0.05 | 1.00 | 4.848 | 4.864 | 4.716 | 16525 |
| 1714422420 | 4.8099999 | -0.26 | -5.03 | 5.2 | 5.2 | 4.75 | 60896 |
| 1714163220 | 5.065 | 0.36 | 7.67 | 4.744 | 5.08 | 4.65 | 43545 |
| 1714076820 | 4.704 | 0.08 | 1.82 | 4.724 | 4.888 | 4.3979999 | 37091 |
| 1713990420 | 4.62 | 0.07 | 1.54 | 4.62 | 4.62 | 4.62 | 1000 |
| 1713904020 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1713817620 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1713558420 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1713472020 | 4.55 | 0.08 | 1.74 | 4.55 | 4.55 | 4.55 | 250 |
| 1713385620 | 4.472 | -0.29 | -6.09 | 4.472 | 4.472 | 4.472 | 20 |
| 1713299160 | 4.7619999 | 0 | 0.00 | 4.7619999 | 4.7619999 | 4.7619999 | 0 |
| 1713212760 | 4.7619999 | 0 | 0.00 | 4.7619999 | 4.7619999 | 4.7619999 | 0 |
| 1712953560 | 4.7619999 | 0 | 0.00 | 4.7619999 | 4.7619999 | 4.7619999 | 0 |
| 1712867160 | 4.7619999 | 0 | 0.00 | 4.7619999 | 4.7619999 | 4.7619999 | 0 |
| 1712780760 | 4.7619999 | -0.12 | -2.46 | 4.7619999 | 4.7619999 | 4.7619999 | 12 |
| 1712694360 | 4.8819999 | 0 | 0.00 | 4.8819999 | 4.8819999 | 4.8819999 | 0 |
| 1712607960 | 4.8819999 | 0.29 | 6.25 | 4.8819999 | 4.8819999 | 4.8819999 | 212 |
| 1712352360 | 4.595 | 0 | 0.00 | 4.595 | 4.595 | 4.595 | 0 |
| 1712265960 | 4.595 | 0 | 0.00 | 4.595 | 4.595 | 4.595 | 0 |
| 1712179560 | 4.595 | 0 | 0.00 | 4.595 | 4.595 | 4.595 | 0 |
| 1712093160 | 4.595 | 0 | 0.00 | 4.595 | 4.595 | 4.595 | 0 |
| 1711661160 | 4.595 | 0 | 0.00 | 4.595 | 4.595 | 4.595 | 1040 |
| 1711574820 | 4.595 | 0.24 | 5.51 | 4.595 | 4.595 | 4.595 | 500 |
| 1711432800 | 4.355 | 0 | 0.00 | 4.355 | 4.355 | 4.355 | 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
