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 | -0.4034999 | -8.01230953162 | 5.0359999 | 5.4 | 4.522 | 1326 | 5.20512956 | DE |
| 4 | -0.5665 | -10.8963262166 | 5.199 | 5.4 | 4.522 | 1321 | 5.14540793 | DE |
| 12 | -0.132 | -2.7704900829 | 4.7645 | 5.4 | 4.522 | 1512 | 4.9303117 | DE |
| 26 | 0.6115 | 15.2076597861 | 4.021 | 5.501 | 3.799 | 1718 | 4.83601649 | DE |
| 52 | 1.0725 | 30.1264044944 | 3.56 | 5.501 | 3.262 | 1643 | 4.44908244 | DE |
| 156 | 1.0725 | 30.1264044944 | 3.56 | 5.501 | 3.262 | 1643 | 4.44908244 | DE |
| 260 | 1.0725 | 30.1264044944 | 3.56 | 5.501 | 3.262 | 1643 | 4.44908244 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722630360 | 4.738 | -0.52 | -9.80 | 4.9855 | 4.9855 | 4.522 | 1962 |
| 1722544020 | 5.253 | -0.06 | -1.15 | 5.223 | 5.253 | 5.223 | 1002 |
| 1722457560 | 5.314 | 0.12 | 2.39 | 5.314 | 5.314 | 5.314 | 4 |
| 1722371220 | 5.19 | -0.13 | -2.46 | 5.341 | 5.341 | 5.19 | 5072 |
| 1722284760 | 5.321 | 0.29 | 5.66 | 5.4 | 5.4 | 5.321 | 427 |
| 1722025620 | 5.0359999 | 0 | 0.00 | 5.0359999 | 5.0359999 | 5.0359999 | 125 |
| 1721939160 | 5.0359999 | -0.22 | -4.24 | 5.0839999 | 5.0839999 | 5.0359999 | 273 |
| 1721852820 | 5.259 | 0 | 0.02 | 5.259 | 5.259 | 5.259 | 950 |
| 1721766420 | 5.258 | 0.2 | 3.89 | 5.3339999 | 5.355 | 5.258 | 107 |
| 1721679960 | 5.061 | 0.03 | 0.64 | 5.056 | 5.061 | 5.056 | 705 |
| 1721420760 | 5.029 | -0.15 | -2.93 | 5.07 | 5.0759999 | 4.9355 | 9423 |
| 1721334360 | 5.181 | -0.11 | -2.06 | 5.096 | 5.181 | 5.0919999 | 3914 |
| 1721248020 | 5.29 | -0.05 | -0.94 | 5.139 | 5.29 | 5.139 | 559 |
| 1721161560 | 5.34 | 0.01 | 0.19 | 5.223 | 5.34 | 5.223 | 781 |
| 1721075160 | 5.33 | -0.03 | -0.62 | 5.3339999 | 5.3339999 | 5.33 | 7 |
| 1720815960 | 5.363 | 0.1 | 1.86 | 5.299 | 5.363 | 5.235 | 1210 |
| 1720729620 | 5.2649999 | 0 | 0.00 | 5.2649999 | 5.2649999 | 5.2649999 | 0 |
| 1720643220 | 5.2649999 | 0.1 | 1.96 | 5.2649999 | 5.2649999 | 5.2649999 | 30 |
| 1720556760 | 5.1639999 | -0.01 | -0.15 | 5.083 | 5.1639999 | 5.083 | 397 |
| 1720470360 | 5.172 | -0.03 | -0.52 | 5.16 | 5.172 | 5.16 | 44 |
| 1720211220 | 5.199 | 0.08 | 1.60 | 5.199 | 5.199 | 5.199 | 60 |
| 1720124820 | 5.117 | 0.26 | 5.29 | 5.117 | 5.117 | 5.117 | 80 |
| 1720038420 | 4.86 | -0.13 | -2.66 | 4.899 | 4.899 | 4.86 | 6190 |
| 1719952020 | 4.993 | 0.07 | 1.40 | 4.957 | 4.993 | 4.8255 | 6690 |
| 1719865620 | 4.924 | 0.15 | 3.11 | 4.94 | 4.94 | 4.924 | 270 |
| 1719606420 | 4.7755 | -0.28 | -5.47 | 4.7755 | 4.7755 | 4.7755 | 50 |
| 1719520020 | 5.0519999 | 0.16 | 3.37 | 4.932 | 5.0519999 | 4.932 | 5068 |
| 1719433620 | 4.8875 | 0.12 | 2.44 | 4.904 | 4.904 | 4.8875 | 355 |
| 1719347220 | 4.771 | 0 | 0.00 | 4.771 | 4.771 | 4.771 | 0 |
| 1719260820 | 4.771 | 0.04 | 0.80 | 4.775 | 4.775 | 4.771 | 1350 |
| 1719001620 | 4.7329999 | -0.08 | -1.75 | 4.734 | 4.734 | 4.7325 | 2111 |
| 1718915160 | 4.8175 | -0.04 | -0.75 | 4.812 | 4.8175 | 4.808 | 1482 |
| 1718828820 | 4.854 | 0.02 | 0.48 | 4.854 | 4.854 | 4.854 | 300 |
| 1718742360 | 4.831 | 0.21 | 4.47 | 4.831 | 4.831 | 4.831 | 1 |
| 1718656020 | 4.6245 | -0.21 | -4.30 | 4.7074999 | 4.7085 | 4.6245 | 471 |
| 1718396820 | 4.8324999 | 0.06 | 1.31 | 4.8495 | 4.8495 | 4.8324999 | 1144 |
| 1718310420 | 4.7699999 | -0.04 | -0.87 | 4.82 | 4.82 | 4.7699999 | 1559 |
| 1718224020 | 4.812 | -0.05 | -1.04 | 4.7394999 | 4.812 | 4.7305 | 163 |
| 1718137620 | 4.8625 | -0.06 | -1.28 | 4.892 | 4.9465 | 4.8625 | 6149 |
| 1718051220 | 4.9255 | -0.1 | -1.92 | 4.8625 | 4.9255 | 4.8625 | 4496 |
| 1717792020 | 5.022 | 0.12 | 2.54 | 4.9749999 | 5.022 | 4.94 | 1983 |
| 1717705620 | 4.8975 | -0.05 | -1.07 | 4.8975 | 4.8975 | 4.8975 | 2 |
| 1717619220 | 4.9505 | -0.07 | -1.38 | 4.96 | 4.96 | 4.9505 | 2420 |
| 1717532820 | 5.0199999 | 0.07 | 1.35 | 4.946 | 5.07 | 4.946 | 713 |
| 1717446420 | 4.953 | 0.13 | 2.73 | 4.9604999 | 4.9604999 | 4.953 | 3034 |
| 1717187220 | 4.8215 | 0.06 | 1.23 | 4.7485 | 4.8215 | 4.7485 | 1230 |
| 1717100820 | 4.763 | 0.02 | 0.42 | 4.7394999 | 4.763 | 4.7394999 | 820 |
| 1717014420 | 4.743 | 0.04 | 0.74 | 4.6585 | 4.743 | 4.6585 | 4255 |
| 1716928020 | 4.708 | 0.01 | 0.17 | 4.6265 | 4.708 | 4.6265 | 265 |
| 1716841560 | 4.7 | 0.1 | 2.17 | 4.7005 | 4.7394999 | 4.7 | 2250 |
| 1716582420 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 3000 |
| 1716496020 | 4.5999999 | -0 | -0.01 | 4.6005 | 4.6005 | 4.5999999 | 2400 |
| 1716409620 | 4.6005 | -0.03 | -0.60 | 4.625 | 4.625 | 4.6005 | 486 |
| 1716323160 | 4.6285 | -0.15 | -3.06 | 4.6285 | 4.6285 | 4.6285 | 500 |
| 1716236760 | 4.7745 | 0.06 | 1.26 | 4.7649999 | 4.7745 | 4.7649999 | 121 |
| 1715977620 | 4.715 | 0.01 | 0.32 | 4.6475 | 4.715 | 4.6475 | 2182 |
| 1715891220 | 4.7 | -0.05 | -0.99 | 4.6645 | 4.7 | 4.6645 | 1000 |
| 1715804820 | 4.747 | -0.06 | -1.25 | 4.735 | 4.747 | 4.735 | 8 |
| 1715718420 | 4.807 | -0.01 | -0.27 | 4.8105 | 4.8105 | 4.803 | 562 |
| 1715631960 | 4.82 | 0.06 | 1.16 | 4.7329999 | 4.82 | 4.7329999 | 394 |
| 1715372820 | 4.7645 | 0.08 | 1.68 | 4.7645 | 4.7645 | 4.7645 | 42 |
| 1715286420 | 4.686 | -0.04 | -0.79 | 4.686 | 4.686 | 4.686 | 2 |
| 1715200020 | 4.7234999 | -0.06 | -1.16 | 4.803 | 4.803 | 4.7234999 | 12 |
| 1715113620 | 4.779 | 0.19 | 4.24 | 4.7365 | 4.865 | 4.7365 | 364 |
| 1715027220 | 4.5845 | 0.03 | 0.75 | 4.591 | 4.591 | 4.5845 | 591 |
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
