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 | 0 | 5.37 | 5.38 | 5.21 | 153812 | 5.32071601 | DE |
| 4 | -0.4 | -6.93240901213 | 5.77 | 5.88 | 5.21 | 301784 | 5.53309961 | DE |
| 12 | 0.67 | 14.2553191489 | 4.7 | 5.88 | 4.62 | 334694 | 5.28840544 | DE |
| 26 | 0.93 | 20.9459459459 | 4.44 | 5.88 | 4.04 | 347757 | 4.79356437 | DE |
| 52 | 0.47 | 9.59183673469 | 4.9 | 5.88 | 4.01 | 328243 | 4.78880343 | DE |
| 156 | 0.07 | 1.32075471698 | 5.3 | 6.1 | 4.01 | 266163 | 4.95738244 | DE |
| 260 | 1.85 | 52.5568181818 | 3.52 | 6.69 | 1.34 | 339490 | 4.70805446 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735014060 | 5.343 | 0.02 | 0.43 | 5.3 | 5.36 | 5.28 | 43035 |
| 1734930900 | 5.32 | 0.02 | 0.38 | 5.28 | 5.35 | 5.28 | 180574 |
| 1734671700 | 5.3 | -0.04 | -0.75 | 5.32 | 5.38 | 5.28 | 209552 |
| 1734585300 | 5.34 | -0.13 | -2.38 | 5.37 | 5.37 | 5.21 | 182088 |
| 1734498900 | 5.47 | 0.08 | 1.48 | 5.28 | 5.5 | 5.28 | 345014 |
| 1734412500 | 5.39 | 0.05 | 0.94 | 5.3 | 5.42 | 5.29 | 200167 |
| 1734326100 | 5.34 | -0.11 | -2.02 | 5.4 | 5.45 | 5.28 | 282268 |
| 1734066900 | 5.45 | -0.07 | -1.27 | 5.55 | 5.55 | 5.41 | 139443 |
| 1733980500 | 5.5199999 | 0.08 | 1.47 | 5.46 | 5.5599999 | 5.43 | 174397 |
| 1733894100 | 5.44 | 0.06 | 1.12 | 5.42 | 5.46 | 5.36 | 217354 |
| 1733807700 | 5.38 | -0.2 | -3.58 | 5.5 | 5.57 | 5.34 | 467621 |
| 1733721300 | 5.58 | -0.02 | -0.36 | 5.64 | 5.64 | 5.5599999 | 118430 |
| 1733462100 | 5.6 | -0.08 | -1.41 | 5.67 | 5.67 | 5.545 | 387501 |
| 1733375700 | 5.68 | 0.18 | 3.18 | 5.5599999 | 5.68 | 5.55 | 649491 |
| 1733289300 | 5.505 | -0.21 | -3.59 | 5.35 | 5.58 | 5.35 | 1074278 |
| 1733202900 | 5.71 | -0.03 | -0.52 | 5.71 | 5.76 | 5.65 | 463120 |
| 1733116500 | 5.74 | -0.06 | -1.03 | 5.88 | 5.88 | 5.73 | 180029 |
| 1732857300 | 5.8 | -0.05 | -0.85 | 5.84 | 5.84 | 5.75 | 150754 |
| 1732770900 | 5.85 | 0.07 | 1.21 | 5.7699999 | 5.875 | 5.76 | 268780 |
| 1732684500 | 5.78 | 0.08 | 1.31 | 5.76 | 5.835 | 5.7 | 365151 |
| 1732598100 | 5.705 | 0.13 | 2.24 | 5.59 | 5.76 | 5.525 | 328223 |
| 1732511700 | 5.58 | 0.08 | 1.45 | 5.58 | 5.58 | 5.49 | 282175 |
| 1732252500 | 5.5 | 0.05 | 0.92 | 5.55 | 5.59 | 5.46 | 305940 |
| 1732166100 | 5.45 | -0.06 | -1.09 | 5.55 | 5.5599999 | 5.38 | 355994 |
| 1732079700 | 5.51 | -0.02 | -0.36 | 5.62 | 5.62 | 5.45 | 172812 |
| 1731993300 | 5.53 | 0.07 | 1.28 | 5.35 | 5.58 | 5.32 | 266029 |
| 1731906900 | 5.46 | -0.19 | -3.36 | 5.67 | 5.69 | 5.4 | 170027 |
| 1731647700 | 5.65 | 0 | 0.00 | 5.68 | 5.71 | 5.58 | 390725 |
| 1731561300 | 5.65 | 0.13 | 2.26 | 5.51 | 5.69 | 5.51 | 958597 |
| 1731474900 | 5.525 | 0.04 | 0.82 | 5.41 | 5.59 | 5.39 | 904174 |
| 1731388500 | 5.48 | 0.21 | 3.98 | 5.3 | 5.49 | 5.2699999 | 380553 |
| 1731302100 | 5.2699999 | 0.05 | 0.96 | 5.22 | 5.32 | 5.19 | 606429 |
| 1731042900 | 5.22 | 0.12 | 2.35 | 5.1 | 5.32 | 5.1 | 630861 |
| 1730956500 | 5.1 | 0.12 | 2.41 | 5.01 | 5.1 | 4.96 | 450593 |
| 1730870100 | 4.98 | 0.1 | 2.05 | 4.98 | 5 | 4.9 | 382720 |
| 1730783700 | 4.88 | -0.02 | -0.41 | 4.85 | 4.9 | 4.84 | 83711 |
| 1730697300 | 4.9 | 0 | 0.00 | 4.96 | 4.96 | 4.88 | 129677 |
| 1730438100 | 4.9 | -0.07 | -1.31 | 5.0199999 | 5.0199999 | 4.88 | 184411 |
| 1730351700 | 4.965 | -0.01 | -0.10 | 4.97 | 4.99 | 4.92 | 247536 |
| 1730265300 | 4.97 | -0.02 | -0.30 | 4.91 | 5 | 4.91 | 234440 |
| 1730178900 | 4.985 | -0.03 | -0.50 | 5 | 5.07 | 4.96 | 396736 |
| 1730092500 | 5.01 | -0.08 | -1.57 | 5.07 | 5.1 | 4.98 | 216523 |
| 1729833300 | 5.09 | 0.1 | 2.00 | 5.01 | 5.12 | 5.01 | 273462 |
| 1729746900 | 4.99 | 0.03 | 0.50 | 4.97 | 5.025 | 4.9349999 | 265945 |
| 1729660500 | 4.965 | 0.02 | 0.40 | 4.97 | 5.01 | 4.93 | 160115 |
| 1729574100 | 4.945 | 0.15 | 3.02 | 4.82 | 4.98 | 4.82 | 252708 |
| 1729487700 | 4.8 | -0.11 | -2.24 | 4.94 | 4.94 | 4.8 | 827908 |
| 1729228500 | 4.91 | -0.01 | -0.20 | 4.93 | 4.93 | 4.87 | 250134 |
| 1729142100 | 4.92 | 0.02 | 0.41 | 4.93 | 4.99 | 4.9 | 239666 |
| 1729055700 | 4.9 | -0.17 | -3.35 | 5.04 | 5.05 | 4.885 | 311344 |
| 1728969300 | 5.07 | -0.02 | -0.39 | 5.05 | 5.1 | 5.01 | 619863 |
| 1728882900 | 5.09 | 0.16 | 3.25 | 5 | 5.12 | 5 | 626983 |
| 1728623700 | 4.93 | -0.02 | -0.40 | 4.96 | 5.015 | 4.91 | 378057 |
| 1728537300 | 4.95 | 0.25 | 5.21 | 4.72 | 4.97 | 4.72 | 439910 |
| 1728450900 | 4.705 | 0.04 | 0.97 | 4.65 | 4.72 | 4.65 | 120837 |
| 1728364500 | 4.66 | 0 | 0.00 | 4.63 | 4.71 | 4.62 | 224584 |
| 1728278100 | 4.66 | -0.04 | -0.85 | 4.67 | 4.7 | 4.62 | 172919 |
| 1728022500 | 4.7 | -0.01 | -0.21 | 4.63 | 4.7 | 4.63 | 269237 |
| 1727936100 | 4.71 | 0.01 | 0.21 | 4.7 | 4.73 | 4.655 | 135333 |
| 1727849700 | 4.7 | -0.06 | -1.16 | 4.68 | 4.74 | 4.66 | 166626 |
| 1727763300 | 4.755 | 0.02 | 0.53 | 4.73 | 4.78 | 4.69 | 396615 |
| 1727676900 | 4.73 | 0.01 | 0.21 | 4.72 | 4.78 | 4.7 | 224567 |
| 1727417700 | 4.72 | 0.04 | 0.85 | 4.69 | 4.75 | 4.64 | 230214 |
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
