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 | -0.275 | -5.57809330629 | 4.93 | 5.25 | 4.21 | 1894256 | 4.76133655 | DE |
| 4 | -0.235 | -4.80572597137 | 4.89 | 5.25 | 4.21 | 1809145 | 4.78458277 | DE |
| 12 | 0.315 | 7.25806451613 | 4.34 | 5.3 | 4.08 | 2384639 | 4.75987787 | DE |
| 26 | -0.325 | -6.52610441767 | 4.98 | 5.3 | 3.8 | 2537541 | 4.83791517 | DE |
| 52 | -0.795 | -14.5871559633 | 5.45 | 6.91 | 3.8 | 2548766 | 4.83959011 | DE |
| 156 | 2.71 | 139.331619537 | 1.945 | 7.465 | 1.9 | 3915066 | 4.92928632 | DE |
| 260 | 2.545 | 120.616113744 | 2.11 | 7.465 | 1.015 | 3656842 | 3.72430153 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732684500 | 4.59 | -0.05 | -1.08 | 4.67 | 4.67 | 4.58 | 2266585 |
| 1732598100 | 4.64 | -0.09 | -1.90 | 4.72 | 4.75 | 4.64 | 1616230 |
| 1732511700 | 4.73 | -0.16 | -3.27 | 4.9 | 4.9 | 4.73 | 1703352 |
| 1732252500 | 4.89 | 0.17 | 3.60 | 4.82 | 5.01 | 4.21 | 2320611 |
| 1732166100 | 4.72 | -0.05 | -1.05 | 4.79 | 5.25 | 4.7 | 1645666 |
| 1732079700 | 4.7699999 | -0.18 | -3.64 | 4.93 | 4.98 | 4.76 | 2185423 |
| 1731993300 | 4.95 | 0.12 | 2.48 | 4.89 | 4.975 | 4.86 | 3074544 |
| 1731906900 | 4.83 | 0.14 | 2.99 | 4.88 | 4.93 | 4.7699999 | 2893581 |
| 1731647700 | 4.69 | 0.03 | 0.64 | 4.71 | 4.71 | 4.64 | 1405353 |
| 1731561300 | 4.66 | -0.1 | -2.10 | 4.76 | 4.7699999 | 4.65 | 1484751 |
| 1731474900 | 4.76 | 0.15 | 3.25 | 4.6 | 4.76 | 4.58 | 1457922 |
| 1731388500 | 4.61 | -0.08 | -1.71 | 4.67 | 5.25 | 4.58 | 1807289 |
| 1731302100 | 4.69 | -0.01 | -0.21 | 4.69 | 4.74 | 4.66 | 1583766 |
| 1731042900 | 4.7 | -0.06 | -1.26 | 4.8 | 4.85 | 4.6849999 | 2225707 |
| 1730956500 | 4.76 | -0.08 | -1.65 | 4.91 | 4.94 | 4.67 | 3026235 |
| 1730870100 | 4.84 | 0.03 | 0.62 | 4.87 | 4.8949999 | 4.825 | 956116 |
| 1730783700 | 4.8099999 | -0.04 | -0.82 | 4.85 | 4.885 | 4.8099999 | 1118806 |
| 1730697300 | 4.85 | -0.11 | -2.22 | 4.98 | 4.98 | 4.85 | 1293021 |
| 1730438100 | 4.96 | 0.11 | 2.27 | 4.84 | 4.96 | 4.82 | 1130431 |
| 1730351700 | 4.85 | -0.04 | -0.82 | 4.86 | 4.87 | 4.8099999 | 1136725 |
| 1730265300 | 4.89 | -0.01 | -0.20 | 4.89 | 4.98 | 4.86 | 2117380 |
| 1730178900 | 4.9 | -0.07 | -1.41 | 4.98 | 4.98 | 4.88 | 1493955 |
| 1730092500 | 4.97 | 0.04 | 0.81 | 4.94 | 5 | 4.92 | 1082267 |
| 1729833300 | 4.93 | 0.06 | 1.23 | 4.9 | 4.98 | 4.9 | 1135137 |
| 1729746900 | 4.87 | -0.03 | -0.61 | 4.9 | 4.93 | 4.86 | 1447228 |
| 1729660500 | 4.9 | -0.02 | -0.41 | 4.92 | 4.98 | 4.88 | 932184 |
| 1729574100 | 4.92 | -0.05 | -1.01 | 4.92 | 4.97 | 4.87 | 1160681 |
| 1729487700 | 4.97 | 0.03 | 0.61 | 4.95 | 5 | 4.93 | 1262471 |
| 1729228500 | 4.94 | -0.08 | -1.59 | 5 | 5.04 | 4.41 | 1193121 |
| 1729142100 | 5.0199999 | 0 | 0.00 | 5.0599999 | 5.09 | 5 | 1405554 |
| 1729055700 | 5.0199999 | -0.13 | -2.52 | 5.09 | 5.09 | 4.99 | 1612227 |
| 1728969300 | 5.15 | -0.02 | -0.29 | 5.15 | 5.195 | 5.095 | 1916639 |
| 1728882900 | 5.165 | 0.04 | 0.88 | 5.15 | 5.24 | 5.1 | 2124287 |
| 1728623700 | 5.12 | 0.08 | 1.59 | 5.05 | 5.13 | 5.05 | 1913374 |
| 1728537300 | 5.04 | 0.1 | 2.02 | 4.95 | 5.0599999 | 4.94 | 2288511 |
| 1728450900 | 4.94 | -0.06 | -1.20 | 5.04 | 5.04 | 4.91 | 2151615 |
| 1728364500 | 5 | -0.07 | -1.38 | 5.08 | 5.14 | 4.92 | 2447381 |
| 1728278100 | 5.07 | 0.1 | 2.01 | 4.99 | 5.1 | 4.97 | 2032616 |
| 1728022500 | 4.97 | 0.03 | 0.61 | 4.93 | 4.99 | 4.79 | 2825767 |
| 1727936100 | 4.94 | -0.3 | -5.73 | 4.9 | 5 | 4.2 | 2963244 |
| 1727849700 | 5.24 | -0.04 | -0.76 | 5.28 | 5.28 | 4.2 | 3684328 |
| 1727763300 | 5.28 | 0.08 | 1.54 | 5.19 | 5.3 | 5.16 | 3325488 |
| 1727676900 | 5.2 | 0.12 | 2.36 | 5.11 | 5.21 | 4.2 | 4239764 |
| 1727417700 | 5.08 | 0.12 | 2.42 | 4.96 | 5.1 | 4.96 | 4097428 |
| 1727331300 | 4.96 | 0.06 | 1.22 | 4.91 | 4.98 | 4.86 | 3008164 |
| 1727244900 | 4.9 | 0.09 | 1.87 | 4.83 | 4.92 | 4.8 | 2990065 |
| 1727158500 | 4.8099999 | 0.06 | 1.26 | 4.73 | 4.83 | 4.69 | 3618603 |
| 1727072100 | 4.75 | 0.06 | 1.28 | 4.72 | 4.85 | 4.7 | 2539293 |
| 1726812900 | 4.69 | 0.05 | 1.08 | 4.65 | 5.26 | 4.4 | 7462981 |
| 1726726500 | 4.64 | 0.08 | 1.75 | 4.58 | 4.64 | 4.505 | 3418758 |
| 1726640100 | 4.5599999 | 0.2 | 4.71 | 4.4 | 4.57 | 4.39 | 5025839 |
| 1726553700 | 4.355 | 0.09 | 1.99 | 4.45 | 4.48 | 4.3099999 | 3589150 |
| 1726467300 | 4.2699999 | -0.04 | -0.93 | 4.3099999 | 4.32 | 4.245 | 1329775 |
| 1726208100 | 4.3099999 | 0 | 0.00 | 4.37 | 4.39 | 4.28 | 1773371 |
| 1726121700 | 4.3099999 | 0.1 | 2.38 | 4.25 | 4.32 | 4.2 | 1840849 |
| 1726035300 | 4.21 | -0.05 | -1.17 | 4.21 | 4.25 | 4.16 | 4453720 |
| 1725948900 | 4.26 | 0.06 | 1.43 | 4.22 | 4.3 | 4.21 | 4817183 |
| 1725862500 | 4.2 | 0.04 | 0.96 | 4.1 | 4.21 | 4.08 | 3281921 |
| 1725603300 | 4.16 | -0.13 | -3.03 | 4.28 | 4.29 | 4.13 | 3394621 |
| 1725516900 | 4.29 | -0.09 | -2.05 | 4.32 | 4.34 | 4.2699999 | 2879959 |
| 1725430500 | 4.38 | -0.06 | -1.35 | 4.34 | 4.4 | 4.3099999 | 2735929 |
| 1725344100 | 4.44 | -0.06 | -1.33 | 4.53 | 4.53 | 4.425 | 2010413 |
| 1725257700 | 4.5 | 0.02 | 0.45 | 4.47 | 4.505 | 4.42 | 1560181 |
| 1724998500 | 4.48 | 0.03 | 0.67 | 4.49 | 4.5199999 | 4.47 | 1789512 |
| 1724912100 | 4.45 | -0.12 | -2.63 | 4.54 | 4.57 | 4.4349999 | 2414818 |
| 1724825700 | 4.57 | -0.13 | -2.77 | 4.7 | 4.72 | 4.57 | 3054936 |
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
