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 | -0.124 | -2.1762021762 | 5.698 | 5.698 | 5.304 | 4644 | 5.4960801 | DE |
| 4 | -0.164 | -2.85813872429 | 5.738 | 5.92 | 5.304 | 3122 | 5.59369313 | DE |
| 12 | 0.838 | 17.6942567568 | 4.736 | 5.92 | 4.6399999 | 3341 | 5.27606192 | DE |
| 26 | 0.336 | 6.41466208477 | 5.238 | 5.92 | 4.0999999 | 4142 | 5.050987 | DE |
| 52 | 1.59 | 39.9096385542 | 3.984 | 6.175 | 3.878 | 5053 | 5.14700888 | DE |
| 156 | 2.056 | 58.4422967595 | 3.518 | 6.175 | 3.518 | 4607 | 5.00122886 | DE |
| 260 | 2.056 | 58.4422967595 | 3.518 | 6.175 | 3.518 | 4607 | 5.00122886 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 5.6 | 0.1 | 1.89 | 5.574 | 5.6 | 5.574 | 2500 |
| 1734730020 | 5.496 | -0.06 | -1.08 | 5.448 | 5.5359999 | 5.304 | 12237 |
| 1734643620 | 5.556 | -0.01 | -0.14 | 5.5359999 | 5.58 | 5.488 | 3516 |
| 1734557220 | 5.564 | 0.13 | 2.43 | 5.474 | 5.564 | 5.474 | 2000 |
| 1734470820 | 5.432 | -0.27 | -4.67 | 5.548 | 5.548 | 5.344 | 5449 |
| 1734384420 | 5.698 | -0.02 | -0.28 | 5.698 | 5.698 | 5.698 | 18 |
| 1734125220 | 5.714 | 0 | 0.04 | 5.646 | 5.714 | 5.646 | 241 |
| 1734038820 | 5.712 | -0.03 | -0.49 | 5.712 | 5.712 | 5.712 | 1000 |
| 1733952420 | 5.74 | 0.02 | 0.42 | 5.76 | 5.806 | 5.74 | 2719 |
| 1733866020 | 5.716 | -0.04 | -0.76 | 5.734 | 5.734 | 5.662 | 6180 |
| 1733779620 | 5.76 | -0.06 | -1.03 | 5.766 | 5.766 | 5.76 | 5 |
| 1733520420 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1733434020 | 5.82 | -0.02 | -0.31 | 5.82 | 5.82 | 5.82 | 170 |
| 1733347620 | 5.838 | -0.06 | -1.05 | 5.854 | 5.854 | 5.836 | 1695 |
| 1733261220 | 5.9 | -0.01 | -0.14 | 5.9 | 5.92 | 5.898 | 2840 |
| 1733174820 | 5.908 | 0.22 | 3.83 | 5.896 | 5.908 | 5.814 | 20 |
| 1732915620 | 5.69 | 0.17 | 3.08 | 5.598 | 5.69 | 5.5439999 | 3000 |
| 1732829220 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1732742820 | 5.5199999 | -0.16 | -2.78 | 5.602 | 5.602 | 5.5199999 | 11900 |
| 1732656420 | 5.678 | 0.05 | 0.82 | 5.59 | 5.678 | 5.59 | 2203 |
| 1732570020 | 5.632 | -0.12 | -2.05 | 5.738 | 5.738 | 5.632 | 1000 |
| 1732310820 | 5.75 | 0.07 | 1.23 | 5.698 | 5.75 | 5.698 | 1940 |
| 1732224420 | 5.68 | 0.03 | 0.46 | 5.68 | 5.68 | 5.68 | 330 |
| 1732138020 | 5.654 | -0.05 | -0.91 | 5.63 | 5.654 | 5.606 | 4414 |
| 1732051620 | 5.706 | 0.07 | 1.24 | 5.7 | 5.7699999 | 5.7 | 1950 |
| 1731965220 | 5.636 | 0.08 | 1.48 | 5.632 | 5.636 | 5.598 | 3820 |
| 1731705960 | 5.554 | 0.02 | 0.29 | 5.548 | 5.554 | 5.548 | 1407 |
| 1731619560 | 5.538 | 0.1 | 1.80 | 5.496 | 5.538 | 5.496 | 11484 |
| 1731533160 | 5.44 | -0.06 | -1.09 | 5.43 | 5.44 | 5.43 | 4500 |
| 1731446820 | 5.5 | 0.07 | 1.25 | 5.668 | 5.668 | 5.5 | 7637 |
| 1731360420 | 5.432 | -0.06 | -1.06 | 5.502 | 5.502 | 5.424 | 4854 |
| 1731101220 | 5.49 | 0.2 | 3.78 | 5.472 | 5.49 | 5.472 | 1000 |
| 1731014760 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1730928360 | 5.29 | 0.13 | 2.44 | 5.228 | 5.3499999 | 5.226 | 6559 |
| 1730841960 | 5.1639999 | 0.26 | 5.37 | 5.15 | 5.23 | 5.0599999 | 4287 |
| 1730755560 | 4.901 | -0.01 | -0.10 | 4.9269999 | 4.9269999 | 4.901 | 1000 |
| 1730496360 | 4.9059999 | 0.12 | 2.42 | 4.731 | 4.9059999 | 4.731 | 15202 |
| 1730409960 | 4.79 | 0 | 0.02 | 4.718 | 4.79 | 4.6399999 | 2516 |
| 1730323560 | 4.7889999 | 0 | 0.00 | 4.7889999 | 4.7889999 | 4.7889999 | 0 |
| 1730237160 | 4.7889999 | 0.03 | 0.69 | 4.79 | 4.824 | 4.7889999 | 2680 |
| 1730150760 | 4.756 | 0.09 | 1.93 | 4.719 | 4.756 | 4.719 | 5000 |
| 1729888020 | 4.666 | 0.02 | 0.39 | 4.666 | 4.666 | 4.666 | 1000 |
| 1729801560 | 4.6479999 | -0.06 | -1.36 | 4.66 | 4.7 | 4.6479999 | 2250 |
| 1729715160 | 4.712 | 0.01 | 0.13 | 4.713 | 4.713 | 4.712 | 1080 |
| 1729628760 | 4.706 | -0.14 | -2.85 | 4.791 | 4.791 | 4.641 | 15005 |
| 1729542360 | 4.844 | -0.03 | -0.55 | 4.844 | 4.844 | 4.844 | 200 |
| 1729283160 | 4.871 | -0.08 | -1.52 | 4.871 | 4.871 | 4.871 | 315 |
| 1729196760 | 4.946 | 0.11 | 2.21 | 4.835 | 4.946 | 4.835 | 2550 |
| 1729110360 | 4.839 | 0 | 0.02 | 4.86 | 4.86 | 4.839 | 381 |
| 1729023960 | 4.838 | -0.11 | -2.28 | 4.853 | 4.8979999 | 4.838 | 280 |
| 1728937560 | 4.9509999 | 0 | 0.00 | 4.9509999 | 4.9509999 | 4.9509999 | 0 |
| 1728678360 | 4.9509999 | 0 | 0.06 | 4.83 | 4.9509999 | 4.83 | 1960 |
| 1728591960 | 4.948 | 0 | 0.00 | 4.948 | 4.948 | 4.948 | 0 |
| 1728505560 | 4.948 | 0 | 0.00 | 4.948 | 4.948 | 4.948 | 0 |
| 1728419160 | 4.948 | -0.01 | -0.18 | 4.948 | 4.948 | 4.948 | 191 |
| 1728332760 | 4.957 | 0.03 | 0.65 | 4.957 | 4.957 | 4.957 | 1250 |
| 1728073560 | 4.925 | 0.16 | 3.44 | 4.852 | 4.925 | 4.852 | 5613 |
| 1727987220 | 4.761 | -0.05 | -0.96 | 4.761 | 4.761 | 4.761 | 1000 |
| 1727900820 | 4.807 | 0 | 0.00 | 4.807 | 4.807 | 4.807 | 0 |
| 1727814420 | 4.807 | 0.11 | 2.36 | 4.8099999 | 4.812 | 4.807 | 2630 |
| 1727728020 | 4.696 | -0.12 | -2.57 | 4.736 | 4.736 | 4.696 | 1265 |
| 1727468760 | 4.82 | -0 | -0.02 | 4.821 | 4.821 | 4.82 | 1570 |
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
