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 | -0.5 | -8.07754442649 | 6.19 | 6.22 | 5.45 | 1823652 | 5.78002998 | DE |
| 4 | 0.72 | 14.4869215292 | 4.97 | 6.33 | 4.945 | 2263228 | 5.76456372 | DE |
| 12 | 2.11 | 58.938547486 | 3.58 | 6.33 | 2.98 | 1468782 | 4.82310918 | DE |
| 26 | 2.37 | 71.3855421687 | 3.32 | 6.33 | 2.98 | 1315340 | 4.25242672 | DE |
| 52 | 3.86 | 210.928961749 | 1.83 | 6.33 | 1.74 | 1106605 | 3.57577768 | DE |
| 156 | 4.935 | 653.642384106 | 0.755 | 6.33 | 0.61 | 534825 | 2.81050206 | DE |
| 260 | 4.455 | 360.728744939 | 1.235 | 6.33 | 0.61 | 479938 | 2.4675714 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750313700 | 5.67 | -0.24 | -4.06 | 5.95 | 5.96 | 5.62 | 610709 |
| 1750227300 | 5.91 | 0.11 | 1.90 | 5.76 | 5.95 | 5.6 | 1457048 |
| 1750140900 | 5.8 | 0.23 | 4.13 | 5.58 | 5.8 | 5.48 | 2081795 |
| 1750054500 | 5.57 | -0.17 | -2.96 | 5.7 | 5.75 | 5.45 | 3053981 |
| 1749795300 | 5.74 | -0.35 | -5.75 | 6.0599999 | 6.0599999 | 5.7 | 1063794 |
| 1749708900 | 6.09 | -0.01 | -0.16 | 6.19 | 6.22 | 6.08 | 1461642 |
| 1749622500 | 6.1 | -0.15 | -2.40 | 6.25 | 6.275 | 6.085 | 4280485 |
| 1749536100 | 6.25 | 0.08 | 1.30 | 6.15 | 6.2699999 | 5.87 | 3273945 |
| 1749190500 | 6.17 | 0.01 | 0.16 | 6.25 | 6.3099999 | 6.14 | 1010110 |
| 1749104100 | 6.16 | -0.07 | -1.12 | 6.15 | 6.33 | 5.985 | 2475352 |
| 1749017700 | 6.23 | 0.41 | 7.04 | 5.85 | 6.3 | 5.85 | 2056528 |
| 1748931300 | 5.82 | 0.22 | 3.93 | 5.63 | 5.84 | 5.49 | 1443611 |
| 1748844900 | 5.6 | -0.25 | -4.27 | 5.75 | 5.82 | 5.6 | 3111282 |
| 1748585700 | 5.85 | 0.57 | 10.80 | 5.26 | 5.88 | 5.21 | 6041115 |
| 1748499300 | 5.28 | 0.13 | 2.52 | 5.15 | 5.3099999 | 5.0599999 | 866655 |
| 1748412900 | 5.15 | 0.13 | 2.59 | 5.05 | 5.15 | 5.0199999 | 796790 |
| 1748326500 | 5.0199999 | -0.07 | -1.38 | 5.08 | 5.14 | 4.98 | 865788 |
| 1748240100 | 5.09 | -0.22 | -4.05 | 5.29 | 5.3 | 5.0199999 | 1758536 |
| 1747980900 | 5.305 | 0.04 | 0.86 | 5.2699999 | 5.46 | 5.245 | 2733801 |
| 1747894500 | 5.26 | 0.39 | 8.01 | 4.97 | 5.405 | 4.945 | 3169077 |
| 1747808100 | 4.87 | 0.57 | 13.26 | 4.58 | 4.89 | 4.39 | 2289793 |
| 1747721700 | 4.3 | 0.13 | 3.12 | 4.16 | 4.355 | 4.1449999 | 964674 |
| 1747635300 | 4.17 | -0.1 | -2.34 | 4.28 | 4.29 | 4.08 | 918544 |
| 1747376100 | 4.2699999 | 0.07 | 1.67 | 4.22 | 4.315 | 4.19 | 639855 |
| 1747289700 | 4.2 | -0.06 | -1.41 | 4.14 | 4.245 | 4.07 | 1413032 |
| 1747203300 | 4.26 | -0.11 | -2.52 | 4.45 | 4.51 | 4.23 | 1192680 |
| 1747116900 | 4.37 | 0.14 | 3.31 | 4.4 | 4.58 | 4.3 | 1748564 |
| 1747040640 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1746771300 | 4.23 | 0.07 | 1.68 | 4.22 | 4.265 | 4.16 | 606532 |
| 1746684900 | 4.16 | 0.04 | 0.97 | 4.15 | 4.235 | 4.0599999 | 601916 |
| 1746598500 | 4.12 | 0.01 | 0.24 | 4.0199999 | 4.12 | 3.95 | 681550 |
| 1746512100 | 4.11 | 0.07 | 1.73 | 4.05 | 4.14 | 4.04 | 627268 |
| 1746425700 | 4.04 | -0.05 | -1.22 | 4.12 | 4.13 | 4.03 | 397794 |
| 1746166500 | 4.09 | 0.02 | 0.49 | 4.15 | 4.15 | 4.05 | 727556 |
| 1746080100 | 4.07 | 0 | 0.00 | 4.09 | 4.2 | 4.0599999 | 1422016 |
| 1745993700 | 4.07 | -0.01 | -0.25 | 4.0599999 | 4.17 | 4.03 | 989665 |
| 1745907300 | 4.08 | 0.09 | 2.26 | 3.99 | 4.15 | 3.99 | 737634 |
| 1745820900 | 3.99 | 0.1 | 2.57 | 3.9 | 4.03 | 3.83 | 712314 |
| 1745475300 | 3.89 | 0.04 | 1.04 | 3.9 | 3.97 | 3.85 | 567011 |
| 1745388900 | 3.85 | 0.11 | 2.94 | 3.83 | 3.9 | 3.82 | 763771 |
| 1745302500 | 3.74 | 0.05 | 1.36 | 3.68 | 3.74 | 3.61 | 808083 |
| 1744870500 | 3.69 | 0.11 | 3.07 | 3.65 | 3.7 | 3.58 | 615842 |
| 1744784100 | 3.58 | 0.07 | 1.99 | 3.53 | 3.66 | 3.53 | 501178 |
| 1744697700 | 3.51 | 0.06 | 1.74 | 3.49 | 3.52 | 3.35 | 855908 |
| 1744611300 | 3.45 | 0.1 | 2.99 | 3.35 | 3.51 | 3.33 | 1923515 |
| 1744352100 | 3.35 | -0.14 | -4.01 | 3.37 | 3.42 | 3.305 | 1022534 |
| 1744265700 | 3.49 | 0.46 | 15.18 | 3.32 | 3.54 | 3.29 | 1392743 |
| 1744179300 | 3.0299999 | -0.16 | -4.87 | 3.16 | 3.16 | 3.0299999 | 941753 |
| 1744092900 | 3.185 | 0.08 | 2.41 | 3.11 | 3.23 | 3.11 | 832032 |
| 1744006500 | 3.11 | -0.12 | -3.72 | 3.02 | 3.12 | 2.98 | 1696498 |
| 1743743700 | 3.23 | -0.08 | -2.42 | 3.23 | 3.325 | 3.15 | 1702991 |
| 1743657300 | 3.31 | -0.11 | -3.07 | 3.35 | 3.39 | 3.11 | 1777360 |
| 1743570900 | 3.415 | 0.06 | 1.64 | 3.34 | 3.455 | 3.34 | 785394 |
| 1743484500 | 3.36 | -0.09 | -2.61 | 3.47 | 3.48 | 3.2799999 | 2055002 |
| 1743398100 | 3.45 | -0.07 | -1.99 | 3.4 | 3.46 | 3.32 | 1787433 |
| 1743138900 | 3.52 | 0.07 | 1.88 | 3.45 | 3.54 | 3.45 | 465592 |
| 1743052500 | 3.455 | -0.14 | -3.76 | 3.58 | 3.59 | 3.36 | 1247683 |
| 1742966100 | 3.59 | 0 | 0.00 | 3.57 | 3.64 | 3.54 | 1190848 |
| 1742879700 | 3.59 | -0.03 | -0.83 | 3.66 | 3.68 | 3.57 | 923432 |
| 1742793300 | 3.62 | 0.02 | 0.42 | 3.48 | 3.66 | 3.44 | 915202 |
| 1742534100 | 3.605 | 0.08 | 2.12 | 3.61 | 3.73 | 3.53 | 14978906 |
| 1742447700 | 3.53 | 0.03 | 0.86 | 3.56 | 3.62 | 3.44 | 2131494 |
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
