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 | -0.4 | -6.66666666667 | 6 | 6 | 5.5 | 1381132 | 5.63862404 | DE |
| 4 | -0.15 | -2.60869565217 | 5.75 | 6.8 | 5.5 | 1935729 | 6.28760368 | DE |
| 12 | -0.3 | -5.08474576271 | 5.9 | 7.6 | 5.15 | 1522131 | 6.39042439 | DE |
| 26 | -1.15 | -17.037037037 | 6.75 | 7.85 | 5.15 | 1057759 | 6.41956177 | DE |
| 52 | 0.9 | 19.1489361702 | 4.7 | 8.25 | 3.95 | 1122569 | 6.25049392 | DE |
| 156 | -7.775 | -58.1308411215 | 13.375 | 17.9 | 3.15 | 1217885 | 7.5010767 | DE |
| 260 | -12 | -68.1818181818 | 17.6 | 27.25 | 3.15 | 1406934 | 11.71626589 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 5.6 | -0.05 | -0.88 | 5.65 | 5.65 | 5.6 | 290333 |
| 1732642200 | 5.65 | 0.15 | 2.73 | 5.55 | 5.65 | 5.55 | 848219 |
| 1732555800 | 5.5 | -0.25 | -4.35 | 5.75 | 5.75 | 5.5 | 3170866 |
| 1732296600 | 5.75 | -0.17 | -2.87 | 5.95 | 5.95 | 5.75 | 1702337 |
| 1732210200 | 5.92 | -0.08 | -1.33 | 6 | 6 | 5.92 | 893905 |
| 1732123800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 696166 |
| 1732037400 | 6 | 0 | 0.00 | 6 | 6.05 | 6 | 260542 |
| 1731951000 | 6 | -0.3 | -4.76 | 6.25 | 6.25 | 5.95 | 1181201 |
| 1731691800 | 6.3 | 0.05 | 0.80 | 6.25 | 6.3 | 6.25 | 89953 |
| 1731605400 | 6.25 | -0.15 | -2.34 | 6.4 | 6.4 | 6.1 | 881393 |
| 1731519000 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 58693 |
| 1731432600 | 6.4 | -0.15 | -2.29 | 6.55 | 6.8 | 6.4 | 2077669 |
| 1731346200 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 125066 |
| 1731087000 | 6.55 | 0 | 0.00 | 6.55 | 6.6 | 6.55 | 17057423 |
| 1731000600 | 6.55 | 0.35 | 5.65 | 6.2 | 6.55 | 6.2 | 501723 |
| 1730914200 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 568031 |
| 1730827800 | 6.2 | -0.4 | -6.06 | 6.6 | 6.65 | 6.2 | 1202189 |
| 1730741400 | 6.6 | 0.1 | 1.54 | 6.35 | 6.75 | 6.35 | 1062981 |
| 1730482200 | 6.5 | 0.3 | 4.84 | 6 | 6.5 | 6 | 2002631 |
| 1730395800 | 6.2 | 0.5 | 8.77 | 5.75 | 6.2 | 5.75 | 4043262 |
| 1730309400 | 5.7 | -0.2 | -3.39 | 6 | 6 | 5.65 | 2452825 |
| 1730223000 | 5.9 | 0.3 | 5.36 | 5.95 | 6.65 | 5.8 | 3152042 |
| 1730136600 | 5.6 | -1.15 | -17.04 | 6.75 | 7 | 5.4 | 5363293 |
| 1729873800 | 6.75 | 0.15 | 2.27 | 6.75 | 6.75 | 6.75 | 77631 |
| 1729787400 | 6.6 | -0.25 | -3.65 | 6.85 | 7.2 | 6.6 | 1157304 |
| 1729701000 | 6.85 | -0.3 | -4.20 | 7.15 | 7.15 | 6.75 | 1513952 |
| 1729614600 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 6.9 | 494648 |
| 1729528200 | 7.15 | 0.25 | 3.62 | 7.1 | 7.2 | 7.1 | 2008639 |
| 1729269000 | 6.9 | -0.05 | -0.72 | 6.95 | 6.95 | 6.85 | 2189446 |
| 1729182600 | 6.95 | -0.25 | -3.47 | 7.15 | 7.2 | 6.9 | 637967 |
| 1729096200 | 7.2 | 0 | 0.00 | 7.2 | 7.25 | 7.2 | 396559 |
| 1729009800 | 7.2 | -0.05 | -0.69 | 7.2 | 7.25 | 7.2 | 827768 |
| 1728923400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 208679 |
| 1728664200 | 7.25 | 0.05 | 0.69 | 7.25 | 7.25 | 7.15 | 1569805 |
| 1728577800 | 7.2 | 0 | 0.00 | 7.2 | 7.3 | 7.04 | 1256266 |
| 1728491400 | 7.2 | -0.05 | -0.69 | 7.25 | 7.25 | 6.95 | 1067590 |
| 1728405000 | 7.25 | -0.25 | -3.33 | 7.5 | 7.5 | 7.25 | 1041050 |
| 1728318600 | 7.5 | 0.35 | 4.90 | 7.25 | 7.6 | 7.04 | 2123562 |
| 1728059400 | 7.15 | 0.4 | 5.93 | 6.85 | 7.15 | 6.85 | 2697009 |
| 1727973000 | 6.75 | 0.1 | 1.50 | 6.6 | 6.75 | 6.6 | 1180844 |
| 1727886600 | 6.65 | -0.25 | -3.62 | 6.9 | 6.9 | 6.55 | 2170958 |
| 1727800200 | 6.9 | 0.35 | 5.34 | 6.55 | 7.2 | 6.55 | 3838480 |
| 1727713800 | 6.55 | 0.7 | 11.97 | 5.95 | 6.65 | 5.95 | 6834897 |
| 1727454600 | 5.85 | 0 | 0.00 | 5.85 | 6.03 | 5.85 | 297500 |
| 1727368200 | 5.85 | 0 | 0.00 | 5.85 | 5.91 | 5.85 | 106456 |
| 1727281800 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 169942 |
| 1727195400 | 5.85 | -0.05 | -0.85 | 5.9 | 5.9 | 5.85 | 602753 |
| 1727109000 | 5.9 | 0.4 | 7.27 | 5.45 | 6.05 | 5.45 | 1561737 |
| 1726849800 | 5.5 | 0.05 | 0.92 | 5.45 | 5.5 | 5.45 | 547201 |
| 1726763400 | 5.45 | 0.15 | 2.83 | 5.3 | 5.45 | 5.3 | 339716 |
| 1726677000 | 5.3 | -0.5 | -8.62 | 5.55 | 5.6 | 5.3 | 995044 |
| 1726590600 | 5.8 | 0.05 | 0.87 | 5.75 | 5.8 | 5.55 | 514434 |
| 1726504200 | 5.75 | 0.3 | 5.50 | 5.65 | 5.75 | 5.65 | 605126 |
| 1726245000 | 5.45 | -0.35 | -6.03 | 5.65 | 5.71 | 5.15 | 1065903 |
| 1726158600 | 5.8 | -0.05 | -0.85 | 5.85 | 5.85 | 5.65 | 295235 |
| 1726072200 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.8 | 230104 |
| 1725985800 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 4088 |
| 1725899400 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 827621 |
| 1725640200 | 5.85 | -0.03 | -0.51 | 5.85 | 5.85 | 5.85 | 160027 |
| 1725553800 | 5.88 | -0.02 | -0.34 | 5.9 | 6.1 | 5.82 | 1444827 |
| 1725467400 | 5.9 | 0.05 | 0.85 | 5.85 | 5.9 | 5.7699999 | 417615 |
| 1725381000 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 1129154 |
| 1725294600 | 5.85 | 0 | 0.00 | 5.85 | 5.9 | 5.85 | 684266 |
| 1725035400 | 5.85 | 0.2 | 3.54 | 5.65 | 5.85 | 5.65 | 2847396 |
| 1724949000 | 5.65 | 0.1 | 1.80 | 5.55 | 5.65 | 5.5 | 3263081 |
| 1724862600 | 5.55 | -0.15 | -2.63 | 5.7 | 5.7 | 5.55 | 848509 |
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
