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 | 0.14 | 2.75590551181 | 5.08 | 5.485 | 4.82 | 815684 | 5.22670942 | DE |
| 4 | 0.39 | 8.07453416149 | 4.83 | 5.485 | 4.65 | 705932 | 5.0641787 | DE |
| 12 | 0.08 | 1.55642023346 | 5.14 | 5.485 | 4.52 | 732950 | 4.9659691 | DE |
| 26 | 1.09 | 26.392251816 | 4.13 | 5.485 | 3.79 | 1033481 | 4.49469615 | DE |
| 52 | -1.17 | -18.3098591549 | 6.39 | 7.08 | 3.35 | 1034145 | 4.59844804 | DE |
| 156 | 1.22 | 30.5 | 4 | 7.08 | 2.67 | 1108015 | 4.63686601 | DE |
| 260 | 0 | 0 | 0 | 5.34 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726208100 | 5.22 | -0.05 | -0.95 | 5.26 | 5.34 | 5.22 | 315345 |
| 1726121700 | 5.2699999 | 0.14 | 2.73 | 5.15 | 5.275 | 5.1 | 550837 |
| 1726035300 | 5.13 | -0.04 | -0.77 | 4.94 | 5.21 | 4.82 | 570974 |
| 1725948900 | 5.17 | -0.07 | -1.34 | 5.26 | 5.29 | 5.13 | 1070273 |
| 1725862500 | 5.24 | 0 | 0.00 | 5.17 | 5.24 | 5.11 | 786256 |
| 1725603300 | 5.24 | -0.01 | -0.19 | 5.22 | 5.3 | 5.21 | 666863 |
| 1725516900 | 5.25 | 0.06 | 1.16 | 5.22 | 5.2699999 | 5.15 | 506730 |
| 1725430500 | 5.19 | -0.08 | -1.52 | 5.23 | 5.245 | 5.16 | 748457 |
| 1725344100 | 5.2699999 | 0.07 | 1.35 | 5.19 | 5.2699999 | 5.17 | 651101 |
| 1725257700 | 5.2 | 0.02 | 0.39 | 5.15 | 5.23 | 5.11 | 986120 |
| 1724998500 | 5.18 | 0.08 | 1.57 | 5.14 | 5.2 | 5.12 | 823402 |
| 1724912100 | 5.1 | -0.06 | -1.16 | 5.1 | 5.14 | 5.08 | 542871 |
| 1724825700 | 5.16 | 0.02 | 0.39 | 5.12 | 5.16 | 5.0199999 | 930604 |
| 1724739300 | 5.14 | -0.09 | -1.72 | 5.2 | 5.235 | 5.13 | 448382 |
| 1724652900 | 5.23 | -0.02 | -0.38 | 5.2699999 | 5.3 | 5.175 | 709307 |
| 1724393700 | 5.25 | -0.08 | -1.50 | 5.24 | 5.2699999 | 5.19 | 1205620 |
| 1724307300 | 5.33 | 0.04 | 0.76 | 5.32 | 5.4 | 5.3 | 1013897 |
| 1724220900 | 5.29 | -0.07 | -1.31 | 5.38 | 5.38 | 5.23 | 1757511 |
| 1724134500 | 5.36 | 0.27 | 5.30 | 5.33 | 5.485 | 5.3 | 1625175 |
| 1724048100 | 5.09 | -0.03 | -0.59 | 5.14 | 5.15 | 5.08 | 294212 |
| 1723788900 | 5.12 | 0 | 0.00 | 5.18 | 5.2 | 5.11 | 411040 |
| 1723702500 | 5.12 | 0.05 | 1.09 | 5.08 | 5.14 | 5.07 | 564883 |
| 1723616100 | 5.065 | 0.05 | 0.90 | 5.08 | 5.095 | 4.99 | 758681 |
| 1723529700 | 5.0199999 | -0.06 | -1.18 | 5.11 | 5.11 | 5.0199999 | 717324 |
| 1723443300 | 5.08 | 0.05 | 1.09 | 5.07 | 5.11 | 5.01 | 314714 |
| 1723184100 | 5.025 | 0.06 | 1.11 | 5.0199999 | 5.05 | 4.97 | 622752 |
| 1723097700 | 4.97 | 0.02 | 0.40 | 4.94 | 4.985 | 4.9 | 540937 |
| 1723011300 | 4.95 | 0.02 | 0.41 | 4.9 | 4.98 | 4.88 | 576085 |
| 1722924900 | 4.93 | 0.07 | 1.44 | 4.85 | 4.95 | 4.83 | 520072 |
| 1722838500 | 4.86 | -0.23 | -4.52 | 4.99 | 5.0199999 | 4.83 | 561768 |
| 1722579300 | 5.09 | -0.01 | -0.20 | 5 | 5.1 | 4.83 | 607079 |
| 1722492900 | 5.1 | -0.14 | -2.67 | 5.25 | 5.3 | 5.09 | 690992 |
| 1722406500 | 5.24 | 0.15 | 2.85 | 5.09 | 5.25 | 5.07 | 949822 |
| 1722320100 | 5.095 | -0.01 | -0.10 | 4.95 | 5.11 | 4.95 | 542832 |
| 1722233700 | 5.1 | 0.06 | 1.19 | 5.0599999 | 5.1 | 5.03 | 349249 |
| 1721974500 | 5.04 | 0.01 | 0.20 | 5.04 | 5.05 | 4.96 | 628429 |
| 1721888100 | 5.03 | 0.03 | 0.60 | 4.96 | 5.085 | 4.94 | 788666 |
| 1721801700 | 5 | -0.13 | -2.53 | 5.07 | 5.105 | 4.97 | 400137 |
| 1721715300 | 5.13 | 0.06 | 1.28 | 5.09 | 5.13 | 4.8099999 | 562934 |
| 1721628900 | 5.065 | 0.07 | 1.30 | 5 | 5.08 | 4.98 | 403556 |
| 1721369700 | 5 | -0.14 | -2.72 | 5.0199999 | 5.05 | 4.99 | 787604 |
| 1721283300 | 5.14 | -0.03 | -0.58 | 5.18 | 5.18 | 5.115 | 878942 |
| 1721196900 | 5.17 | 0.06 | 1.27 | 5.17 | 5.22 | 5.15 | 760240 |
| 1721110500 | 5.105 | -0.02 | -0.29 | 5.21 | 5.21 | 5.08 | 1129947 |
| 1721024100 | 5.12 | 0.06 | 1.19 | 5.09 | 5.13 | 5.0199999 | 1138447 |
| 1720764900 | 5.0599999 | 0.15 | 3.05 | 4.95 | 5.09 | 4.95 | 472897 |
| 1720678500 | 4.91 | 0.05 | 1.03 | 4.93 | 4.98 | 4.9 | 554476 |
| 1720592100 | 4.86 | 0.12 | 2.53 | 4.73 | 4.89 | 4.73 | 623023 |
| 1720505700 | 4.74 | 0 | 0.00 | 4.78 | 4.82 | 4.74 | 417098 |
| 1720419300 | 4.74 | -0.14 | -2.87 | 4.88 | 4.9 | 4.71 | 449674 |
| 1720160100 | 4.88 | 0 | 0.10 | 4.87 | 4.89 | 4.83 | 279616 |
| 1720073700 | 4.875 | 0.12 | 2.42 | 4.85 | 4.88 | 4.78 | 376969 |
| 1719987300 | 4.76 | 0.01 | 0.21 | 4.78 | 4.78 | 4.74 | 329489 |
| 1719900900 | 4.75 | -0.04 | -0.84 | 4.8099999 | 4.8099999 | 4.72 | 239363 |
| 1719814500 | 4.79 | -0.02 | -0.42 | 4.75 | 4.82 | 4.73 | 196776 |
| 1719555300 | 4.8099999 | 0.03 | 0.73 | 4.88 | 4.885 | 4.76 | 858855 |
| 1719468900 | 4.775 | 0.01 | 0.10 | 4.7 | 4.79 | 4.65 | 919474 |
| 1719382500 | 4.7699999 | -0.02 | -0.42 | 4.83 | 4.875 | 4.76 | 761837 |
| 1719296100 | 4.79 | 0.04 | 0.84 | 4.79 | 4.79 | 4.74 | 1498878 |
| 1719209700 | 4.75 | -0.08 | -1.66 | 4.85 | 4.89 | 4.73 | 663805 |
| 1718950500 | 4.83 | 0.03 | 0.52 | 4.86 | 4.865 | 4.7699999 | 1022495 |
| 1718864100 | 4.805 | -0.01 | -0.10 | 4.83 | 4.83 | 4.7699999 | 1146311 |
| 1718777700 | 4.8099999 | -0.03 | -0.62 | 4.84 | 4.87 | 4.79 | 570432 |
| 1718691300 | 4.84 | 0.03 | 0.62 | 4.87 | 4.88 | 4.8 | 470182 |
| 1718604900 | 4.8099999 | -0.06 | -1.13 | 4.88 | 4.89 | 4.8 | 255510 |
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
