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 | 0.26 | 4.14673046252 | 6.27 | 6.54 | 4 | 7336087 | 6.17459591 | DE |
| 4 | 0.73 | 12.5862068966 | 5.8 | 6.75 | 3.71 | 7213379 | 6.19873617 | DE |
| 12 | 1.22 | 22.9755178908 | 5.31 | 6.75 | 3 | 6233195 | 5.64120519 | DE |
| 26 | 2.59 | 65.7360406091 | 3.94 | 6.75 | 2.9 | 7438280 | 5.06244964 | DE |
| 52 | 3.32 | 103.426791277 | 3.21 | 6.75 | 2.5 | 8298821 | 4.3530077 | DE |
| 156 | 2.2 | 50.8083140878 | 4.33 | 6.75 | 1.5 | 9813023 | 3.4501506 | DE |
| 260 | 2.39 | 57.729468599 | 4.14 | 6.75 | 1.5 | 9614303 | 3.97896796 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741151700 | 6.33 | 0.07 | 1.12 | 6.25 | 6.34 | 6.18 | 6946616 |
| 1741065300 | 6.26 | 0.15 | 2.45 | 6.13 | 6.26 | 4 | 7587245 |
| 1740978900 | 6.11 | 0.03 | 0.49 | 6.21 | 6.22 | 6.09 | 5975508 |
| 1740719700 | 6.08 | -0.23 | -3.57 | 6.19 | 6.22 | 6.03 | 11089025 |
| 1740633300 | 6.305 | 0.14 | 2.19 | 6.24 | 6.36 | 6.24 | 6239041 |
| 1740546900 | 6.17 | -0.13 | -1.99 | 6.2699999 | 6.29 | 6.11 | 5789614 |
| 1740460500 | 6.295 | 0.11 | 1.70 | 6.23 | 6.37 | 6.21 | 7790337 |
| 1740374100 | 6.19 | -0.15 | -2.37 | 6.26 | 6.28 | 6.17 | 5491497 |
| 1740114900 | 6.34 | -0.03 | -0.47 | 6.35 | 6.75 | 3.71 | 8291280 |
| 1740028500 | 6.37 | 0.12 | 1.92 | 6.3 | 6.43 | 6.26 | 10248152 |
| 1739942100 | 6.25 | 0.13 | 2.12 | 6.23 | 6.33 | 6.22 | 8601966 |
| 1739855700 | 6.12 | -0.06 | -0.97 | 6.23 | 6.28 | 6.11 | 5472665 |
| 1739769300 | 6.18 | -0.14 | -2.22 | 6.14 | 6.1849999 | 6.03 | 7149104 |
| 1739510100 | 6.32 | 0.09 | 1.44 | 6.3 | 6.4 | 6.26 | 7414322 |
| 1739423700 | 6.23 | -0.05 | -0.80 | 6.1 | 6.3 | 6.07 | 7854366 |
| 1739337300 | 6.28 | 0.02 | 0.32 | 6.25 | 6.37 | 6.24 | 9865230 |
| 1739250900 | 6.26 | 0.34 | 5.65 | 6.0199999 | 6.34 | 6.015 | 10547413 |
| 1739164500 | 5.925 | 0.01 | 0.25 | 5.89 | 5.985 | 5.87 | 3387666 |
| 1738905300 | 5.91 | -0.03 | -0.51 | 5.92 | 5.95 | 5.87 | 4006782 |
| 1738818900 | 5.94 | 0.03 | 0.51 | 5.92 | 6.0199999 | 5.89 | 6115899 |
| 1738732500 | 5.91 | 0.15 | 2.60 | 5.8 | 5.91 | 5.75 | 5350469 |
| 1738646100 | 5.76 | 0.11 | 1.95 | 5.79 | 5.8 | 5.68 | 4967641 |
| 1738559700 | 5.65 | -0.05 | -0.88 | 5.61 | 5.73 | 5.6 | 4200430 |
| 1738300500 | 5.7 | 0.06 | 1.06 | 5.75 | 5.7699999 | 5.69 | 6143740 |
| 1738214100 | 5.64 | -0.01 | -0.18 | 5.65 | 5.73 | 5.63 | 3396770 |
| 1738127700 | 5.65 | 0.11 | 1.99 | 5.6 | 5.66 | 5.5599999 | 4184547 |
| 1738041300 | 5.54 | -0.01 | -0.18 | 5.5199999 | 5.62 | 5.51 | 5574093 |
| 1737695700 | 5.55 | -0.12 | -2.03 | 5.65 | 5.66 | 5.5199999 | 6898097 |
| 1737609300 | 5.665 | -0.23 | -3.82 | 5.68 | 5.78 | 5.585 | 8781903 |
| 1737522900 | 5.89 | 0.25 | 4.43 | 5.7 | 5.91 | 5.66 | 10018160 |
| 1737436500 | 5.64 | 0.15 | 2.73 | 5.57 | 5.69 | 5.495 | 7929796 |
| 1737350100 | 5.49 | -0.11 | -1.96 | 5.64 | 5.64 | 5.49 | 5853528 |
| 1737090900 | 5.6 | 0.01 | 0.27 | 5.62 | 5.75 | 3.8 | 9787830 |
| 1737004500 | 5.585 | 0.15 | 2.67 | 5.5199999 | 5.595 | 5.47 | 5319521 |
| 1736918100 | 5.44 | 0.16 | 2.93 | 5.4 | 5.47 | 5.36 | 5129240 |
| 1736831700 | 5.285 | 0.02 | 0.28 | 5.18 | 5.3 | 5.17 | 7383825 |
| 1736745300 | 5.2699999 | 0.1 | 1.93 | 5.18 | 5.305 | 5.15 | 4539011 |
| 1736486100 | 5.17 | 0.06 | 1.17 | 5.13 | 5.19 | 5.11 | 3644923 |
| 1736399700 | 5.11 | 0.13 | 2.61 | 5.05 | 5.12 | 5.0199999 | 3856795 |
| 1736313300 | 4.98 | 0.06 | 1.22 | 4.93 | 5.0199999 | 4.93 | 3855741 |
| 1736226900 | 4.92 | 0.03 | 0.61 | 4.91 | 4.96 | 4.86 | 4042945 |
| 1736140500 | 4.89 | -0.02 | -0.41 | 4.9 | 4.97 | 4.845 | 3494737 |
| 1735881300 | 4.91 | 0.09 | 1.87 | 4.91 | 4.96 | 4.88 | 2620374 |
| 1735794900 | 4.82 | 0.01 | 0.21 | 4.83 | 4.88 | 4.8 | 2731893 |
| 1735617660 | 4.8099999 | -0.05 | -1.03 | 4.83 | 4.86 | 4.79 | 2377538 |
| 1735535700 | 4.86 | -0.02 | -0.41 | 4.85 | 4.89 | 4.83 | 2416484 |
| 1735276500 | 4.88 | 0.04 | 0.83 | 4.84 | 4.92 | 4.84 | 2076773 |
| 1735014060 | 4.84 | -0.02 | -0.41 | 4.85 | 4.87 | 4.83 | 2334506 |
| 1734930900 | 4.86 | 0.06 | 1.25 | 4.83 | 4.89 | 4.83 | 3027681 |
| 1734671700 | 4.8 | 0 | 0.00 | 4.75 | 5.26 | 3 | 29573751 |
| 1734585300 | 4.8 | -0.17 | -3.42 | 4.66 | 4.805 | 4.61 | 9533753 |
| 1734498900 | 4.97 | 0.03 | 0.61 | 4.95 | 5.005 | 3.8 | 4823275 |
| 1734412500 | 4.94 | 0.01 | 0.20 | 4.93 | 5.01 | 4.92 | 4446507 |
| 1734326100 | 4.93 | -0.11 | -2.18 | 4.96 | 4.98 | 4.91 | 6265689 |
| 1734066900 | 5.04 | -0.2 | -3.82 | 5.12 | 5.13 | 5.0199999 | 5050461 |
| 1733980500 | 5.24 | 0.04 | 0.77 | 5.3099999 | 5.3099999 | 5.2 | 4440794 |
| 1733894100 | 5.2 | -0.1 | -1.89 | 5.3099999 | 5.32 | 5.2 | 4068571 |
| 1733807700 | 5.3 | 0.25 | 4.95 | 5.16 | 5.3 | 5.15 | 7519920 |
| 1733721300 | 5.05 | -0.01 | -0.20 | 5.03 | 5.11 | 4.965 | 5003049 |
| 1733462100 | 5.0599999 | -0.08 | -1.56 | 5.09 | 5.15 | 5.0599999 | 2954339 |
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
