We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 0.291262135922 | 5.15 | 5.28 | 5.09 | 4754764 | 5.19821299 | DE |
| 4 | 0.145 | 2.88844621514 | 5.02 | 5.28 | 4.96 | 3010892 | 5.1122833 | DE |
| 12 | 0.225 | 4.55465587045 | 4.94 | 5.28 | 4.69 | 2790335 | 5.08148591 | DE |
| 26 | 0.265 | 5.40816326531 | 4.9 | 5.51 | 4.6 | 3649755 | 5.01422113 | DE |
| 52 | 0.615 | 13.5164835165 | 4.55 | 5.51 | 4.4 | 3564943 | 4.98426511 | DE |
| 156 | 0.555 | 12.0390455531 | 4.61 | 6 | 3.905 | 4173348 | 4.81825132 | DE |
| 260 | 0.555 | 12.0390455531 | 4.61 | 6 | 3.905 | 4173348 | 4.81825132 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728450900 | 5.0599999 | 0.04 | 0.80 | 5.0199999 | 5.09 | 5.0199999 | 2157004 |
| 1728364500 | 5.0199999 | 0 | 0.00 | 4.97 | 5.055 | 4.97 | 2083650 |
| 1728278100 | 5.0199999 | 0.01 | 0.20 | 4.99 | 5.0199999 | 4.96 | 1780965 |
| 1728022500 | 5.01 | 0 | 0.00 | 4.98 | 5.01 | 4.94 | 2602308 |
| 1727936100 | 5.01 | -0.02 | -0.40 | 5.03 | 5.05 | 5 | 2305933 |
| 1727849700 | 5.03 | -0.05 | -0.98 | 5.09 | 5.09 | 5.005 | 2968113 |
| 1727763300 | 5.08 | -0.03 | -0.59 | 5.11 | 5.13 | 5.05 | 2136941 |
| 1727676900 | 5.11 | -0.03 | -0.49 | 5.14 | 5.15 | 5.1 | 3535346 |
| 1727417700 | 5.135 | -0.04 | -0.68 | 5.14 | 5.18 | 5.12 | 1348803 |
| 1727331300 | 5.17 | 0.07 | 1.37 | 5.11 | 5.18 | 5.08 | 2932219 |
| 1727244900 | 5.1 | -0.05 | -0.97 | 5.18 | 5.2 | 5.09 | 3067833 |
| 1727158500 | 5.15 | 0.08 | 1.58 | 5.0599999 | 5.15 | 5.05 | 2761270 |
| 1727072100 | 5.07 | 0 | 0.00 | 5.05 | 5.07 | 5 | 1852499 |
| 1726812900 | 5.07 | -0.01 | -0.20 | 5.09 | 5.11 | 4.87 | 4506860 |
| 1726726500 | 5.08 | -0.03 | -0.59 | 5.14 | 5.22 | 5.08 | 3246766 |
| 1726640100 | 5.11 | 0.01 | 0.20 | 5.08 | 5.12 | 5.0599999 | 1791788 |
| 1726553700 | 5.1 | -0.02 | -0.29 | 5.12 | 5.13 | 5.0599999 | 2300615 |
| 1726467300 | 5.115 | 0.07 | 1.29 | 5.08 | 5.12 | 5.0599999 | 2402116 |
| 1726208100 | 5.05 | -0.03 | -0.49 | 5.0599999 | 5.12 | 5.04 | 3683770 |
| 1726121700 | 5.075 | 0.07 | 1.30 | 5.04 | 5.09 | 5.01 | 2545047 |
| 1726035300 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1725948900 | 5.01 | 0.02 | 0.40 | 5.01 | 5.055 | 5 | 3279619 |
| 1725862500 | 4.99 | -0.02 | -0.40 | 4.94 | 5 | 4.93 | 3157175 |
| 1725603300 | 5.01 | 0.02 | 0.40 | 4.97 | 5.03 | 4.97 | 2675262 |
| 1725516900 | 4.99 | -0.06 | -1.19 | 5.04 | 5.0599999 | 4.97 | 3500948 |
| 1725430500 | 5.05 | -0.04 | -0.69 | 5.03 | 5.07 | 5.015 | 4256200 |
| 1725344100 | 5.085 | 0.03 | 0.49 | 5.05 | 5.12 | 5.04 | 3395456 |
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
