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 | 0.2 | 4.61893764434 | 4.33 | 4.65 | 4.23 | 213325 | 4.42336174 | DE |
| 4 | -0.12 | -2.58064516129 | 4.65 | 4.65 | 3.83 | 385313 | 4.28387764 | DE |
| 12 | -0.1 | -2.15982721382 | 4.63 | 5.3 | 3.83 | 507600 | 4.59648926 | DE |
| 26 | -0.15 | -3.20512820513 | 4.68 | 6.37 | 3.83 | 480616 | 4.96184351 | DE |
| 52 | -0.57 | -11.1764705882 | 5.1 | 6.37 | 3.83 | 531455 | 4.75629467 | DE |
| 156 | 0.31 | 7.34597156398 | 4.22 | 8.73 | 2.66 | 527295 | 4.69561033 | DE |
| 260 | -3.12 | -40.7843137255 | 7.65 | 25.57 | 2.66 | 820305 | 10.03241154 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745907300 | 4.62 | 0.07 | 1.54 | 4.54 | 4.65 | 4.49 | 205273 |
| 1745820900 | 4.55 | 0.04 | 0.89 | 4.49 | 4.6 | 4.46 | 161190 |
| 1745475300 | 4.51 | 0.07 | 1.58 | 4.48 | 4.53 | 4.45 | 145773 |
| 1745388900 | 4.44 | 0.2 | 4.72 | 4.3 | 4.45 | 4.28 | 335673 |
| 1745302500 | 4.24 | -0.11 | -2.53 | 4.33 | 4.33 | 4.23 | 210662 |
| 1744870500 | 4.35 | 0 | 0.00 | 4.34 | 4.39 | 4.28 | 357644 |
| 1744784100 | 4.35 | -0.01 | -0.23 | 4.35 | 4.41 | 4.32 | 185439 |
| 1744697700 | 4.36 | -0.07 | -1.58 | 4.41 | 4.48 | 4.35 | 354716 |
| 1744611300 | 4.43 | 0.05 | 1.14 | 4.38 | 4.49 | 4.36 | 200562 |
| 1744352100 | 4.38 | -0.11 | -2.45 | 4.4 | 4.4 | 4.22 | 481474 |
| 1744265700 | 4.49 | 0.5 | 12.53 | 4.25 | 4.51 | 4.25 | 630210 |
| 1744179300 | 3.99 | -0.16 | -3.86 | 4.07 | 4.085 | 3.96 | 393881 |
| 1744092900 | 4.15 | 0.16 | 4.01 | 3.97 | 4.16 | 3.96 | 703935 |
| 1744006500 | 3.99 | -0.17 | -4.09 | 4 | 4.15 | 3.83 | 766410 |
| 1743743700 | 4.16 | -0.27 | -6.09 | 4.32 | 4.32 | 4.15 | 488898 |
| 1743657300 | 4.43 | 0.01 | 0.23 | 4.41 | 4.45 | 4.26 | 463856 |
| 1743570900 | 4.42 | -0.09 | -1.89 | 4.51 | 4.54 | 4.41 | 283467 |
| 1743484500 | 4.505 | -0.15 | -3.12 | 4.65 | 4.65 | 4.5 | 282944 |
| 1743398100 | 4.65 | -0.08 | -1.69 | 4.69 | 4.69 | 4.6 | 282143 |
| 1743138900 | 4.73 | -0.02 | -0.42 | 4.76 | 4.79 | 4.65 | 230109 |
| 1743052500 | 4.75 | -0.04 | -0.84 | 4.7699999 | 4.835 | 4.74 | 226957 |
| 1742966100 | 4.79 | 0.05 | 1.05 | 4.76 | 4.82 | 4.71 | 173780 |
| 1742879700 | 4.74 | 0.06 | 1.28 | 4.72 | 4.8 | 4.67 | 332914 |
| 1742793300 | 4.68 | 0.08 | 1.74 | 4.64 | 4.68 | 4.59 | 215091 |
| 1742534100 | 4.6 | -0.02 | -0.43 | 4.61 | 4.75 | 4.53 | 1147704 |
| 1742447700 | 4.62 | 0.04 | 0.87 | 4.62 | 4.7 | 4.55 | 576436 |
| 1742361300 | 4.58 | -0.13 | -2.76 | 4.7 | 4.7 | 4.565 | 326873 |
| 1742274900 | 4.71 | 0.05 | 1.07 | 4.67 | 4.75 | 4.64 | 327651 |
| 1742188500 | 4.66 | 0.1 | 2.19 | 4.62 | 4.67 | 4.605 | 225746 |
| 1741929300 | 4.5599999 | -0.04 | -0.87 | 4.51 | 4.58 | 4.47 | 339969 |
| 1741842900 | 4.6 | -0.1 | -2.13 | 4.7 | 4.7699999 | 4.5599999 | 374129 |
| 1741756500 | 4.7 | 0.09 | 1.95 | 4.58 | 4.76 | 4.54 | 673201 |
| 1741670100 | 4.61 | -0.14 | -2.95 | 4.7 | 4.7 | 4.51 | 500066 |
| 1741583700 | 4.75 | 0.07 | 1.50 | 4.71 | 4.76 | 4.64 | 379558 |
| 1741324500 | 4.68 | -0.17 | -3.51 | 4.79 | 4.79 | 4.66 | 503299 |
| 1741238100 | 4.85 | -0.01 | -0.21 | 4.89 | 4.89 | 4.8 | 280142 |
| 1741151700 | 4.86 | -0.11 | -2.21 | 4.92 | 4.96 | 4.76 | 542233 |
| 1741065300 | 4.97 | -0.16 | -3.12 | 5.14 | 5.14 | 4.94 | 482190 |
| 1740978900 | 5.13 | 0.12 | 2.40 | 5.05 | 5.16 | 4.95 | 447011 |
| 1740719700 | 5.01 | -0.24 | -4.57 | 5.2 | 5.3 | 4.96 | 1136036 |
| 1740633300 | 5.25 | 0.33 | 6.71 | 4.95 | 5.28 | 4.83 | 1179925 |
| 1740546900 | 4.92 | 0.3 | 6.49 | 4.6 | 5 | 4.5599999 | 1950087 |
| 1740460500 | 4.62 | 0.22 | 5.00 | 4.32 | 4.63 | 4.17 | 2007434 |
| 1740374100 | 4.4 | -0.11 | -2.44 | 4.73 | 4.84 | 4.32 | 1612102 |
| 1740114900 | 4.51 | -0.02 | -0.44 | 4.51 | 4.54 | 4.46 | 325234 |
| 1740028500 | 4.53 | -0.05 | -1.09 | 4.57 | 4.57 | 4.48 | 492372 |
| 1739942100 | 4.58 | -0.05 | -1.08 | 4.63 | 4.7 | 4.5599999 | 472541 |
| 1739855700 | 4.63 | -0.08 | -1.70 | 4.71 | 4.72 | 4.63 | 234066 |
| 1739769300 | 4.71 | 0.12 | 2.61 | 4.64 | 4.72 | 4.54 | 306264 |
| 1739510100 | 4.59 | 0.11 | 2.46 | 4.47 | 4.64 | 4.46 | 418579 |
| 1739423700 | 4.48 | 0.09 | 2.05 | 4.42 | 4.49 | 4.39 | 331473 |
| 1739337300 | 4.39 | -0.05 | -1.13 | 4.43 | 4.43 | 4.35 | 467083 |
| 1739250900 | 4.44 | -0.02 | -0.45 | 4.44 | 4.47 | 4.4 | 338431 |
| 1739164500 | 4.46 | -0.03 | -0.67 | 4.45 | 4.49 | 4.4 | 417871 |
| 1738905300 | 4.49 | -0.03 | -0.66 | 4.55 | 4.5599999 | 4.47 | 320663 |
| 1738818900 | 4.5199999 | 0.02 | 0.44 | 4.55 | 4.61 | 4.48 | 382363 |
| 1738732500 | 4.5 | -0.01 | -0.22 | 4.5 | 4.5599999 | 4.43 | 674085 |
| 1738646100 | 4.51 | -0.12 | -2.59 | 4.63 | 4.66 | 4.49 | 851358 |
| 1738559700 | 4.63 | -0.14 | -2.94 | 4.75 | 4.75 | 4.61 | 649644 |
| 1738300500 | 4.7699999 | 0.09 | 1.92 | 4.7 | 4.83 | 4.69 | 424146 |
| 1738214100 | 4.68 | -0.11 | -2.30 | 4.8 | 4.8 | 4.68 | 614166 |
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
