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 | -0.33 | -5.83554376658 | 5.655 | 5.68 | 5.3 | 151179 | 5.48574953 | DE |
| 4 | -0.575 | -9.74576271186 | 5.9 | 6.18 | 5.3 | 92859 | 5.71593139 | DE |
| 12 | -0.97 | -15.4090548054 | 6.295 | 6.56 | 5.3 | 154185 | 6.0774063 | DE |
| 26 | -0.32 | -5.66873339238 | 5.645 | 6.75 | 5.3 | 158343 | 6.07167211 | DE |
| 52 | -0.595 | -10.0506756757 | 5.92 | 6.75 | 4.65 | 194172 | 5.72339022 | DE |
| 156 | -2.28 | -29.9802761341 | 7.605 | 8.285 | 4.44 | 496085 | 6.20557424 | DE |
| 260 | -1.325 | -19.9248120301 | 6.65 | 10.525 | 4.136 | 608937 | 6.6621405 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718915160 | 5.425 | 0.04 | 0.84 | 5.41 | 5.425 | 5.3 | 105927 |
| 1718828820 | 5.38 | -0.12 | -2.09 | 5.495 | 5.495 | 5.33 | 123704 |
| 1718742360 | 5.495 | -0.06 | -0.99 | 5.48 | 5.595 | 5.46 | 153483 |
| 1718656020 | 5.55 | 0.04 | 0.63 | 5.575 | 5.575 | 5.47 | 205509 |
| 1718396820 | 5.515 | -0.14 | -2.39 | 5.655 | 5.68 | 5.495 | 167273 |
| 1718310420 | 5.65 | -0.2 | -3.34 | 5.78 | 5.875 | 5.605 | 125366 |
| 1718224020 | 5.845 | -0.04 | -0.68 | 5.845 | 5.8949999 | 5.78 | 76081 |
| 1718137620 | 5.885 | -0.01 | -0.08 | 5.885 | 5.945 | 5.845 | 52561 |
| 1718051220 | 5.89 | -0.05 | -0.76 | 5.875 | 5.89 | 5.86 | 10826 |
| 1717792020 | 5.9349999 | 0.04 | 0.76 | 5.88 | 5.96 | 5.815 | 57982 |
| 1717705620 | 5.89 | 0.02 | 0.34 | 5.86 | 5.92 | 5.84 | 50532 |
| 1717619220 | 5.87 | 0.05 | 0.95 | 5.855 | 6.015 | 5.805 | 96096 |
| 1717532820 | 5.815 | -0.1 | -1.61 | 5.905 | 5.92 | 5.755 | 99276 |
| 1717446420 | 5.91 | 0.01 | 0.17 | 5.965 | 5.965 | 5.855 | 127498 |
| 1717187220 | 5.9 | -0.08 | -1.26 | 5.9 | 5.96 | 5.87 | 57185 |
| 1717100820 | 5.975 | 0.04 | 0.67 | 5.93 | 5.985 | 5.87 | 34159 |
| 1717014420 | 5.9349999 | -0.02 | -0.34 | 6.03 | 6.18 | 5.905 | 101699 |
| 1716928020 | 5.955 | -0.05 | -0.83 | 6.04 | 6.04 | 5.905 | 60852 |
| 1716841560 | 6.005 | 0.13 | 2.13 | 5.88 | 6.045 | 5.845 | 78260 |
| 1716582420 | 5.88 | -0.03 | -0.42 | 5.9 | 5.905 | 5.845 | 72907 |
| 1716496020 | 5.905 | -0.1 | -1.58 | 6.025 | 6.03 | 5.905 | 116232 |
| 1716409620 | 6 | -0.13 | -2.04 | 6.125 | 6.125 | 5.985 | 136293 |
| 1716323160 | 6.125 | -0.1 | -1.61 | 6.225 | 6.25 | 6.08 | 96940 |
| 1716236760 | 6.225 | -0.09 | -1.43 | 6.285 | 6.34 | 6.22 | 19104 |
| 1715977620 | 6.315 | 0.04 | 0.64 | 6.2699999 | 6.32 | 6.1849999 | 41808 |
| 1715891220 | 6.275 | 0.14 | 2.20 | 6.1449999 | 6.3099999 | 6.105 | 97868 |
| 1715804820 | 6.14 | 0 | 0.08 | 6.15 | 6.195 | 6.04 | 101521 |
| 1715718420 | 6.135 | -0.19 | -2.93 | 6.305 | 6.315 | 6.125 | 176797 |
| 1715631960 | 6.32 | -0.07 | -1.02 | 6.38 | 6.415 | 6.25 | 85795 |
| 1715372820 | 6.385 | 0.02 | 0.39 | 6.355 | 6.42 | 6.345 | 340698 |
| 1715286420 | 6.36 | 0.13 | 2.00 | 6.245 | 6.385 | 6.225 | 128382 |
| 1715200020 | 6.235 | -0.1 | -1.50 | 6.32 | 6.36 | 6.18 | 212242 |
| 1715113620 | 6.33 | 0.64 | 11.15 | 5.725 | 6.385 | 5.72 | 1127521 |
| 1715027220 | 5.695 | 0.13 | 2.34 | 5.575 | 5.73 | 5.545 | 145465 |
| 1714768020 | 5.565 | 0.06 | 1.00 | 5.525 | 5.62 | 5.48 | 132695 |
| 1714681560 | 5.51 | -0.04 | -0.63 | 5.57 | 5.57 | 5.48 | 188803 |
| 1714508820 | 5.545 | -0.12 | -2.03 | 5.665 | 5.7 | 5.465 | 261442 |
| 1714422420 | 5.66 | -0.23 | -3.82 | 5.855 | 5.92 | 5.6 | 230187 |
| 1714163220 | 5.885 | -0.38 | -6.07 | 5.8099999 | 5.925 | 5.805 | 289654 |
| 1714076820 | 6.265 | -0.07 | -1.03 | 6.305 | 6.36 | 6.2 | 207542 |
| 1713990420 | 6.33 | -0.01 | -0.16 | 6.355 | 6.38 | 6.215 | 189238 |
| 1713903960 | 6.34 | 0.05 | 0.88 | 6.2699999 | 6.345 | 6.135 | 165805 |
| 1713817560 | 6.285 | 0.09 | 1.37 | 6.3 | 6.35 | 6.16 | 241271 |
| 1713558420 | 6.2 | 0 | 0.00 | 6.18 | 6.24 | 6.115 | 251629 |
| 1713472020 | 6.2 | 0 | 0.00 | 6.225 | 6.245 | 6.155 | 192688 |
| 1713385620 | 6.2 | -0.08 | -1.27 | 6.215 | 6.245 | 6.17 | 190607 |
| 1713299220 | 6.28 | -0.07 | -1.02 | 6.28 | 6.345 | 6.2 | 199512 |
| 1713212820 | 6.345 | 0.08 | 1.28 | 6.3 | 6.41 | 6.3 | 98746 |
| 1712953620 | 6.265 | -0.22 | -3.39 | 6.5 | 6.5 | 6.265 | 127437 |
| 1712867220 | 6.485 | -0.03 | -0.46 | 6.535 | 6.545 | 6.39 | 97859 |
| 1712780760 | 6.515 | 0.06 | 1.01 | 6.505 | 6.5599999 | 6.46 | 159605 |
| 1712694360 | 6.45 | 0 | 0.00 | 6.455 | 6.535 | 6.4 | 108166 |
| 1712607960 | 6.45 | 0.09 | 1.42 | 6.345 | 6.45 | 6.3 | 146317 |
| 1712348820 | 6.36 | 0.09 | 1.35 | 6.295 | 6.39 | 6.245 | 65401 |
| 1712262360 | 6.275 | 0.01 | 0.16 | 6.26 | 6.3949999 | 6.255 | 131676 |
| 1712175960 | 6.265 | 0.07 | 1.21 | 6.19 | 6.39 | 6.165 | 207597 |
| 1712089560 | 6.19 | -0.11 | -1.75 | 6.295 | 6.3 | 6.19 | 309617 |
| 1711661160 | 6.3 | 0.02 | 0.40 | 6.295 | 6.33 | 6.25 | 130080 |
| 1711574820 | 6.275 | 0 | 0.00 | 6.28 | 6.305 | 6.23 | 166085 |
| 1711488360 | 6.275 | -0.01 | -0.08 | 6.255 | 6.3 | 6.245 | 85053 |
| 1711401960 | 6.28 | 0.1 | 1.54 | 6.21 | 6.285 | 6.2 | 88855 |
| 1711142760 | 6.1849999 | 0.04 | 0.73 | 6.135 | 6.245 | 6.105 | 82891 |
| 1711056360 | 6.14 | -0.16 | -2.46 | 6.315 | 6.315 | 6.0199999 | 382405 |
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
