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 | -0.246 | -4.49233016801 | 5.476 | 5.476 | 5.196 | 1617 | 5.3765911 | DE |
| 4 | -0.248 | -4.52719970792 | 5.478 | 5.84 | 5.196 | 2384 | 5.55819052 | DE |
| 12 | -0.71 | -11.9528619529 | 5.94 | 5.94 | 5.15 | 3689 | 5.48695787 | DE |
| 26 | 1.2100001 | 30.0995057239 | 4.0199999 | 6.175 | 3.878 | 6018 | 5.18439821 | DE |
| 52 | 1.712 | 48.6640136441 | 3.518 | 6.175 | 3.518 | 4939 | 4.97358706 | DE |
| 156 | 1.712 | 48.6640136441 | 3.518 | 6.175 | 3.518 | 4939 | 4.97358706 | DE |
| 260 | 1.712 | 48.6640136441 | 3.518 | 6.175 | 3.518 | 4939 | 4.97358706 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718915160 | 5.196 | -0.08 | -1.59 | 5.248 | 5.248 | 5.196 | 2442 |
| 1718828760 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1718742360 | 5.28 | -0 | -0.08 | 5.28 | 5.28 | 5.28 | 700 |
| 1718656020 | 5.284 | -0.12 | -2.15 | 5.36 | 5.36 | 5.284 | 255 |
| 1718396820 | 5.4 | 0 | 0.00 | 5.476 | 5.476 | 5.4 | 3897 |
| 1718310420 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1718224020 | 5.4 | -0.12 | -2.21 | 5.466 | 5.5 | 5.3339999 | 7142 |
| 1718137620 | 5.522 | -0.18 | -3.22 | 5.516 | 5.522 | 5.508 | 3886 |
| 1718051220 | 5.706 | -0.07 | -1.21 | 5.702 | 5.706 | 5.698 | 5666 |
| 1717792020 | 5.776 | -0.06 | -1.06 | 5.776 | 5.776 | 5.776 | 88 |
| 1717705620 | 5.838 | 0.11 | 1.88 | 5.75 | 5.84 | 5.748 | 1092 |
| 1717619220 | 5.73 | -0.07 | -1.27 | 5.702 | 5.73 | 5.702 | 1200 |
| 1717532820 | 5.804 | 0 | 0.00 | 5.804 | 5.804 | 5.804 | 0 |
| 1717446420 | 5.804 | 0.29 | 5.30 | 5.83 | 5.83 | 5.712 | 5531 |
| 1717187220 | 5.5119999 | 0.17 | 3.26 | 5.556 | 5.556 | 5.5119999 | 4380 |
| 1717100820 | 5.338 | -0.15 | -2.73 | 5.338 | 5.338 | 5.338 | 496 |
| 1717014420 | 5.488 | -0.02 | -0.36 | 5.488 | 5.488 | 5.488 | 550 |
| 1716928020 | 5.508 | 0.08 | 1.55 | 5.508 | 5.508 | 5.508 | 1806 |
| 1716841620 | 5.424 | 0 | 0.00 | 5.424 | 5.424 | 5.424 | 0 |
| 1716582420 | 5.424 | -0.06 | -1.02 | 5.424 | 5.424 | 5.424 | 400 |
| 1716496020 | 5.48 | -0.01 | -0.11 | 5.478 | 5.48 | 5.478 | 1048 |
| 1716409620 | 5.486 | 0.21 | 3.94 | 5.406 | 5.486 | 5.406 | 3760 |
| 1716323160 | 5.2779999 | -0.03 | -0.64 | 5.29 | 5.29 | 5.2779999 | 2730 |
| 1716236760 | 5.312 | -0.06 | -1.04 | 5.316 | 5.336 | 5.216 | 18312 |
| 1715977620 | 5.368 | -0.09 | -1.58 | 5.37 | 5.37 | 5.368 | 402 |
| 1715891220 | 5.454 | 0.16 | 3.06 | 5.484 | 5.6 | 5.454 | 15490 |
| 1715804820 | 5.292 | 0.05 | 0.88 | 5.292 | 5.292 | 5.292 | 6 |
| 1715718420 | 5.246 | 0.05 | 0.88 | 5.188 | 5.246 | 5.152 | 9484 |
| 1715631960 | 5.2 | -0.03 | -0.57 | 5.256 | 5.28 | 5.2 | 1450 |
| 1715372820 | 5.23 | -0.1 | -1.91 | 5.256 | 5.256 | 5.23 | 354 |
| 1715286420 | 5.332 | 0 | 0.00 | 5.332 | 5.332 | 5.332 | 0 |
| 1715200020 | 5.332 | -0.22 | -4.03 | 5.332 | 5.332 | 5.332 | 500 |
| 1715113620 | 5.556 | 0.16 | 2.93 | 5.55 | 5.564 | 5.55 | 2545 |
| 1715027220 | 5.398 | 0.06 | 1.05 | 5.256 | 5.398 | 5.256 | 9808 |
| 1714768020 | 5.3419999 | -0.01 | -0.22 | 5.3419999 | 5.3419999 | 5.3419999 | 2645 |
| 1714681560 | 5.354 | 0.05 | 1.02 | 5.2859999 | 5.3659999 | 5.2859999 | 2230 |
| 1714508820 | 5.3 | -0.22 | -3.92 | 5.33 | 5.338 | 5.3 | 2940 |
| 1714422420 | 5.516 | 0.12 | 2.30 | 5.534 | 5.534 | 5.446 | 4492 |
| 1714163220 | 5.392 | 0.07 | 1.35 | 5.392 | 5.392 | 5.392 | 22 |
| 1714076820 | 5.32 | -0.1 | -1.81 | 5.37 | 5.37 | 5.15 | 10723 |
| 1713990420 | 5.418 | -0.02 | -0.37 | 5.458 | 5.458 | 5.418 | 2000 |
| 1713903960 | 5.438 | 0.03 | 0.59 | 5.438 | 5.438 | 5.438 | 100 |
| 1713817560 | 5.406 | 0.04 | 0.71 | 5.398 | 5.51 | 5.398 | 4613 |
| 1713558420 | 5.368 | -0.1 | -1.86 | 5.3179999 | 5.368 | 5.3179999 | 2873 |
| 1713472020 | 5.47 | 0.08 | 1.56 | 5.454 | 5.47 | 5.438 | 5118 |
| 1713385620 | 5.386 | -0.16 | -2.81 | 5.41 | 5.478 | 5.384 | 5915 |
| 1713299220 | 5.542 | -0.35 | -5.91 | 5.618 | 5.618 | 5.5359999 | 8380 |
| 1713212820 | 5.89 | 0 | 0.03 | 5.796 | 5.9 | 5.796 | 2154 |
| 1712953620 | 5.888 | 0.11 | 1.87 | 5.892 | 5.892 | 5.888 | 1640 |
| 1712867220 | 5.78 | 0.12 | 2.12 | 5.742 | 5.832 | 5.742 | 1000 |
| 1712780760 | 5.66 | -0.05 | -0.88 | 5.67 | 5.67 | 5.66 | 130 |
| 1712694360 | 5.71 | -0.03 | -0.52 | 5.806 | 5.806 | 5.71 | 1753 |
| 1712607960 | 5.74 | 0.16 | 2.79 | 5.624 | 5.74 | 5.62 | 6570 |
| 1712348820 | 5.584 | -0.25 | -4.22 | 5.682 | 5.728 | 5.584 | 4916 |
| 1712262360 | 5.83 | 0.14 | 2.42 | 5.714 | 5.83 | 5.714 | 3365 |
| 1712175960 | 5.692 | 0.03 | 0.57 | 5.656 | 5.748 | 5.58 | 9900 |
| 1712089560 | 5.66 | -0.25 | -4.23 | 5.684 | 5.684 | 5.66 | 2670 |
| 1711661160 | 5.91 | 0 | 0.00 | 5.94 | 5.94 | 5.82 | 2698 |
| 1711574820 | 5.91 | -0.04 | -0.67 | 5.9349999 | 5.97 | 5.91 | 10438 |
| 1711488360 | 5.95 | -0.17 | -2.70 | 6.03 | 6.035 | 5.94 | 15957 |
| 1711401960 | 6.115 | 0.05 | 0.82 | 6.055 | 6.175 | 6.035 | 27375 |
| 1711142760 | 6.065 | 0.05 | 0.75 | 6.045 | 6.065 | 5.96 | 4680 |
| 1711056360 | 6.0199999 | 0.18 | 3.17 | 6.05 | 6.09 | 5.945 | 5462 |
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
