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 | -0.06 | -1.22199592668 | 4.91 | 4.94 | 4.78 | 218074 | 4.83701624 | DE |
| 4 | -0.33 | -6.37065637066 | 5.18 | 5.2 | 4.78 | 153282 | 4.95830589 | DE |
| 12 | 0.1 | 2.10526315789 | 4.75 | 5.3 | 4.43 | 196696 | 4.91823793 | DE |
| 26 | 0.15 | 3.1914893617 | 4.7 | 5.3 | 4.15 | 189997 | 4.71073603 | DE |
| 52 | 0.35 | 7.77777777778 | 4.5 | 5.42 | 3.62 | 189064 | 4.65669169 | DE |
| 156 | 3.805 | 364.114832536 | 1.045 | 5.42 | 1.02 | 127465 | 3.88202298 | DE |
| 260 | 3.805 | 364.114832536 | 1.045 | 5.42 | 1.02 | 127465 | 3.88202298 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728882900 | 4.845 | 0.04 | 0.94 | 4.8 | 4.86 | 4.79 | 169350 |
| 1728623700 | 4.8 | -0.05 | -1.03 | 4.87 | 4.93 | 4.78 | 458361 |
| 1728537300 | 4.85 | -0.03 | -0.61 | 4.88 | 4.94 | 4.83 | 339979 |
| 1728450900 | 4.88 | 0 | 0.00 | 4.88 | 4.94 | 4.85 | 168465 |
| 1728364500 | 4.88 | 0 | 0.00 | 4.86 | 4.9 | 4.8 | 78248 |
| 1728278100 | 4.88 | 0.01 | 0.21 | 4.91 | 4.91 | 4.83 | 45318 |
| 1728022500 | 4.87 | 0.01 | 0.21 | 4.84 | 4.91 | 4.82 | 313703 |
| 1727936100 | 4.86 | -0.12 | -2.41 | 5 | 5.01 | 4.86 | 100354 |
| 1727849700 | 4.98 | -0.1 | -1.97 | 5.09 | 5.09 | 4.98 | 85331 |
| 1727763300 | 5.08 | 0.02 | 0.40 | 5.08 | 5.1 | 5.05 | 241458 |
| 1727676900 | 5.0599999 | 0.03 | 0.60 | 5.03 | 5.11 | 5.0199999 | 179336 |
| 1727417700 | 5.03 | -0.02 | -0.40 | 5.04 | 5.05 | 4.97 | 124500 |
| 1727331300 | 5.05 | -0.02 | -0.39 | 5.03 | 5.09 | 5.03 | 186093 |
| 1727244900 | 5.07 | 0.01 | 0.20 | 5.15 | 5.15 | 5.0599999 | 189343 |
| 1727158500 | 5.0599999 | -0.04 | -0.78 | 5.12 | 5.12 | 5.0599999 | 47150 |
| 1727072100 | 5.1 | -0.02 | -0.39 | 5.12 | 5.14 | 5.05 | 77269 |
| 1726812900 | 5.12 | 0.11 | 2.09 | 5.04 | 5.16 | 5.0199999 | 68168 |
| 1726726500 | 5.015 | -0.07 | -1.28 | 5.12 | 5.12 | 5 | 62969 |
| 1726640100 | 5.08 | -0.03 | -0.59 | 5.08 | 5.14 | 5 | 115373 |
| 1726553700 | 5.11 | -0.01 | -0.20 | 5.15 | 5.17 | 5.04 | 95584 |
| 1726467300 | 5.12 | -0.06 | -1.16 | 5.18 | 5.2 | 5.1 | 88635 |
| 1726208100 | 5.18 | 0.09 | 1.77 | 5.12 | 5.25 | 5.12 | 212375 |
| 1726121700 | 5.09 | 0.09 | 1.80 | 5.03 | 5.12 | 5 | 1326224 |
| 1726035300 | 5 | 0 | 0.00 | 5 | 5.0199999 | 4.96 | 72232 |
| 1725948900 | 5 | 0.05 | 1.01 | 5.03 | 5.03 | 4.85 | 218447 |
| 1725862500 | 4.95 | -0.08 | -1.59 | 5.01 | 5.03 | 4.91 | 169163 |
| 1725603300 | 5.03 | -0.04 | -0.79 | 5.1 | 5.13 | 5.01 | 169567 |
| 1725516900 | 5.07 | 0.06 | 1.20 | 5 | 5.15 | 4.98 | 687629 |
| 1725430500 | 5.01 | -0.08 | -1.47 | 5.08 | 5.17 | 4.98 | 440806 |
| 1725344100 | 5.085 | 0.09 | 1.70 | 5.05 | 5.23 | 5.05 | 663221 |
| 1725257700 | 5 | 0 | 0.00 | 4.96 | 5.3 | 4.96 | 497964 |
| 1724998500 | 5 | 0.4 | 8.70 | 4.94 | 5.05 | 4.8 | 949843 |
| 1724912100 | 4.6 | -0.05 | -1.08 | 4.68 | 4.71 | 4.5599999 | 177496 |
| 1724825700 | 4.65 | -0.14 | -2.82 | 4.78 | 4.78 | 4.61 | 66573 |
| 1724739300 | 4.785 | 0.04 | 0.74 | 4.75 | 4.79 | 4.67 | 112977 |
| 1724652900 | 4.75 | 0.08 | 1.71 | 4.72 | 4.76 | 4.7 | 154093 |
| 1724393700 | 4.67 | -0.08 | -1.68 | 4.75 | 4.75 | 4.65 | 55749 |
| 1724307300 | 4.75 | 0.11 | 2.37 | 4.68 | 4.78 | 4.62 | 533139 |
| 1724220900 | 4.64 | 0.01 | 0.22 | 4.7 | 4.7 | 4.6 | 43812 |
| 1724134500 | 4.63 | 0.03 | 0.65 | 4.6 | 4.71 | 4.5599999 | 226338 |
| 1724048100 | 4.6 | 0.14 | 3.14 | 4.5199999 | 4.62 | 4.5 | 97423 |
| 1723788900 | 4.46 | -0.09 | -1.98 | 4.58 | 4.58 | 4.43 | 136922 |
| 1723702500 | 4.55 | -0.01 | -0.22 | 4.6 | 4.68 | 4.54 | 111637 |
| 1723616100 | 4.5599999 | -0.06 | -1.30 | 4.6 | 4.65 | 4.5599999 | 261737 |
| 1723529700 | 4.62 | -0.07 | -1.49 | 4.71 | 4.71 | 4.59 | 59334 |
| 1723443300 | 4.69 | 0.03 | 0.64 | 4.66 | 4.72 | 4.62 | 59857 |
| 1723184100 | 4.66 | 0.03 | 0.65 | 4.63 | 4.72 | 4.62 | 71042 |
| 1723097700 | 4.63 | 0.05 | 1.09 | 4.71 | 4.71 | 4.58 | 37775 |
| 1723011300 | 4.58 | -0.01 | -0.11 | 4.66 | 4.66 | 4.54 | 134465 |
| 1722924900 | 4.585 | 0.01 | 0.33 | 4.5599999 | 4.66 | 4.54 | 119989 |
| 1722838500 | 4.57 | -0.2 | -4.19 | 4.75 | 4.75 | 4.53 | 170571 |
| 1722579300 | 4.7699999 | -0.05 | -1.04 | 4.82 | 4.82 | 4.72 | 62773 |
| 1722492900 | 4.82 | 0 | 0.00 | 4.84 | 4.9 | 4.8 | 104327 |
| 1722406500 | 4.82 | 0.01 | 0.21 | 4.83 | 4.89 | 4.8 | 86970 |
| 1722320100 | 4.8099999 | -0.04 | -0.82 | 4.82 | 4.85 | 4.78 | 30810 |
| 1722233700 | 4.85 | 0.02 | 0.41 | 4.91 | 4.91 | 4.79 | 46421 |
| 1721974500 | 4.83 | 0.07 | 1.47 | 4.7699999 | 4.91 | 4.73 | 92167 |
| 1721888100 | 4.76 | 0.03 | 0.63 | 4.73 | 4.8 | 4.7 | 33836 |
| 1721801700 | 4.73 | -0.09 | -1.87 | 4.845 | 4.85 | 4.71 | 30950 |
| 1721715300 | 4.82 | 0.14 | 2.88 | 4.71 | 4.82 | 4.68 | 37351 |
| 1721628900 | 4.6849999 | 0.03 | 0.75 | 4.75 | 4.75 | 4.58 | 172144 |
| 1721369700 | 4.65 | 0.06 | 1.31 | 4.7 | 4.73 | 4.57 | 69904 |
| 1721283300 | 4.59 | -0.18 | -3.77 | 4.76 | 4.76 | 4.57 | 167614 |
| 1721196900 | 4.7699999 | -0.03 | -0.63 | 4.84 | 4.88 | 4.7699999 | 52947 |
| 1721110500 | 4.8 | -0.04 | -0.83 | 4.88 | 4.95 | 4.8 | 66545 |
| 1721024100 | 4.84 | -0.04 | -0.72 | 4.89 | 4.93 | 4.84 | 353834 |
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
