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 | -0.065 | -1.31313131313 | 4.95 | 5.08 | 4.86 | 2002518 | 5.01130972 | DE |
| 4 | -0.295 | -5.69498069498 | 5.18 | 5.22 | 4.79 | 3000835 | 5.0141208 | DE |
| 12 | -0.265 | -5.14563106796 | 5.15 | 5.28 | 4.69 | 3074579 | 5.07819023 | DE |
| 26 | -0.005 | -0.102249488753 | 4.89 | 5.51 | 4.6 | 3486770 | 5.00605508 | DE |
| 52 | 0.135 | 2.84210526316 | 4.75 | 5.51 | 4.4 | 3581630 | 5.01385867 | DE |
| 156 | 0.275 | 5.96529284165 | 4.61 | 6 | 3.905 | 4139908 | 4.82561344 | DE |
| 260 | 0.275 | 5.96529284165 | 4.61 | 6 | 3.905 | 4139908 | 4.82561344 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736399700 | 4.91 | -0.1 | -2.00 | 4.97 | 5 | 4.88 | 2511576 |
| 1736313300 | 5.01 | -0.03 | -0.60 | 4.99 | 5.05 | 4.975 | 2451211 |
| 1736226900 | 5.04 | 0.04 | 0.80 | 5.05 | 5.08 | 5.0199999 | 1764532 |
| 1736140500 | 5 | -0.03 | -0.60 | 5.05 | 5.05 | 5 | 2460359 |
| 1735881300 | 5.03 | 0.05 | 1.00 | 4.95 | 5.0599999 | 4.95 | 1697518 |
| 1735794900 | 4.98 | 0.04 | 0.81 | 4.95 | 5.01 | 4.95 | 1638969 |
| 1735617660 | 4.94 | -0.07 | -1.40 | 4.98 | 5.01 | 4.94 | 1406217 |
| 1735535700 | 5.01 | -0.02 | -0.40 | 5.04 | 5.04 | 4.975 | 1320590 |
| 1735276500 | 5.03 | -0.01 | -0.20 | 5.04 | 5.0599999 | 5.0199999 | 1317353 |
| 1735014060 | 5.04 | 0.04 | 0.80 | 5 | 5.04 | 4.99 | 746713 |
| 1734930900 | 5 | 0.06 | 1.21 | 5 | 5 | 4.95 | 1937098 |
| 1734671700 | 4.94 | 0 | 0.00 | 4.93 | 5.22 | 4.79 | 10511813 |
| 1734585300 | 4.94 | -0.12 | -2.37 | 4.96 | 5.05 | 4.91 | 5757198 |
| 1734498900 | 5.0599999 | -0.07 | -1.36 | 5.17 | 5.17 | 5.05 | 3649905 |
| 1734412500 | 5.13 | 0.09 | 1.79 | 5.05 | 5.16 | 5.04 | 4607581 |
| 1734326100 | 5.04 | -0.06 | -1.18 | 5.11 | 5.12 | 5.0199999 | 3961630 |
| 1734066900 | 5.1 | -0.01 | -0.20 | 5.1 | 5.12 | 5.0599999 | 2780995 |
| 1733980500 | 5.11 | -0.03 | -0.58 | 5.18 | 5.195 | 5.11 | 3004508 |
| 1733894100 | 5.14 | -0.04 | -0.77 | 5.18 | 5.19 | 5.11 | 2891807 |
| 1733807700 | 5.18 | 0.06 | 1.17 | 5.14 | 5.19 | 5.095 | 3875335 |
| 1733721300 | 5.12 | -0.03 | -0.58 | 5.16 | 5.17 | 5.095 | 3442618 |
| 1733462100 | 5.15 | -0.03 | -0.58 | 5.21 | 5.21 | 5.12 | 2522225 |
| 1733375700 | 5.18 | 0.01 | 0.19 | 5.15 | 5.23 | 5.15 | 4199089 |
| 1733289300 | 5.17 | 0 | 0.10 | 5.17 | 5.19 | 5.165 | 3733126 |
| 1733202900 | 5.165 | 0.08 | 1.47 | 5.12 | 5.21 | 4.97 | 5401742 |
| 1733116500 | 5.09 | -0.1 | -1.93 | 5.19 | 5.2 | 5.09 | 5015740 |
| 1732857300 | 5.19 | -0.06 | -1.14 | 5.25 | 5.25 | 5.15 | 4634154 |
| 1732770900 | 5.25 | 0 | 0.00 | 5.24 | 5.265 | 5.22 | 3648048 |
| 1732684500 | 5.25 | 0.07 | 1.35 | 5.23 | 5.28 | 5.21 | 4064536 |
| 1732598100 | 5.18 | 0.02 | 0.39 | 5.16 | 5.23 | 5.14 | 3765576 |
| 1732511700 | 5.16 | 0.02 | 0.39 | 5.15 | 5.18 | 5.13 | 7661505 |
| 1732252500 | 5.14 | 0.09 | 1.78 | 5.12 | 5.17 | 4.97 | 2770221 |
| 1732166100 | 5.05 | -0.01 | -0.20 | 5.05 | 5.07 | 5.0199999 | 2787406 |
| 1732079700 | 5.0599999 | -0.06 | -1.17 | 5.08 | 5.12 | 5.05 | 1117510 |
| 1731993300 | 5.12 | 0.06 | 1.19 | 5.05 | 5.13 | 5.01 | 2631638 |
| 1731906900 | 5.0599999 | -0.02 | -0.39 | 5.0599999 | 5.12 | 5.05 | 2334818 |
| 1731647700 | 5.08 | 0 | 0.00 | 5.08 | 5.1 | 5.0599999 | 2544183 |
| 1731561300 | 5.08 | 0.04 | 0.79 | 5.08 | 5.105 | 5.04 | 2076725 |
| 1731474900 | 5.04 | -0.02 | -0.40 | 5.09 | 5.09 | 5.01 | 3283100 |
| 1731388500 | 5.0599999 | 0.1 | 2.02 | 5 | 5.08 | 4.96 | 4070964 |
| 1731302100 | 4.96 | -0.03 | -0.60 | 4.99 | 5.0199999 | 4.96 | 2949870 |
| 1731042900 | 4.99 | -0.02 | -0.40 | 5.07 | 5.07 | 4.98 | 1634377 |
| 1730956500 | 5.01 | -0.07 | -1.38 | 5.09 | 5.09 | 5.01 | 2211685 |
| 1730870100 | 5.08 | 0.06 | 1.20 | 5.03 | 5.08 | 5.015 | 1296355 |
| 1730783700 | 5.0199999 | -0.06 | -1.18 | 5.05 | 5.0599999 | 5 | 1941907 |
| 1730697300 | 5.08 | 0.08 | 1.60 | 5.0199999 | 5.09 | 5 | 2793252 |
| 1730438100 | 5 | 0 | 0.00 | 4.97 | 5.01 | 4.95 | 5191934 |
| 1730351700 | 5 | -0.02 | -0.40 | 5.0199999 | 5.04 | 4.985 | 3145861 |
| 1730265300 | 5.0199999 | -0.01 | -0.20 | 5.03 | 5.05 | 5 | 1853784 |
| 1730178900 | 5.03 | 0.03 | 0.60 | 5.04 | 5.04 | 5.01 | 2437248 |
| 1730092500 | 5 | 0.04 | 0.81 | 4.99 | 5.0199999 | 4.97 | 1212665 |
| 1729833300 | 4.96 | -0.04 | -0.80 | 4.99 | 5.0199999 | 4.96 | 1749855 |
| 1729746900 | 5 | -0.02 | -0.40 | 5.03 | 5.0599999 | 4.98 | 2646746 |
| 1729660500 | 5.0199999 | -0.02 | -0.40 | 5.05 | 5.08 | 5.01 | 1459881 |
| 1729574100 | 5.04 | -0.09 | -1.75 | 5.04 | 5.09 | 5 | 2953636 |
| 1729487700 | 5.13 | -0.01 | -0.19 | 5.15 | 5.18 | 5.12 | 3347334 |
| 1729228500 | 5.14 | 0 | 0.00 | 5.09 | 5.23 | 4.69 | 3717102 |
| 1729142100 | 5.14 | -0.02 | -0.39 | 5.15 | 5.16 | 5.075 | 3221272 |
| 1729055700 | 5.16 | 0.09 | 1.78 | 5.0599999 | 5.16 | 5.04 | 3821444 |
| 1728969300 | 5.07 | 0.05 | 1.00 | 5.05 | 5.08 | 5.0199999 | 2918385 |
| 1728882900 | 5.0199999 | 0 | 0.00 | 5.05 | 5.08 | 5 | 1698386 |
| 1728623700 | 5.0199999 | -0.01 | -0.20 | 5.0199999 | 5.05 | 5 | 1870579 |
| 1728537300 | 5.03 | -0.03 | -0.59 | 5.05 | 5.1 | 4.985 | 2719204 |
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
