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 | -0.3 | -5.4347826087 | 5.52 | 5.52 | 5.14 | 1314827 | 5.28394325 | DE |
| 4 | 0.14 | 2.75590551181 | 5.08 | 5.52 | 4.97 | 1490393 | 5.27888765 | DE |
| 12 | -0.04 | -0.760456273764 | 5.26 | 5.645 | 4.97 | 1367612 | 5.30055157 | DE |
| 26 | 0.53 | 11.3006396588 | 4.69 | 6.195 | 4.55 | 1799676 | 5.37509764 | DE |
| 52 | 1.05 | 25.1798561151 | 4.17 | 6.195 | 4.16 | 2132276 | 5.18601927 | DE |
| 156 | 0.08 | 1.55642023346 | 5.14 | 6.195 | 2.8 | 2690342 | 4.18371822 | DE |
| 260 | 0.67 | 14.7252747253 | 4.55 | 24.164 | 1.63 | 2937045 | 4.1328436 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738818900 | 5.21 | 0.01 | 0.19 | 5.26 | 5.2699999 | 5.2 | 1517907 |
| 1738732500 | 5.2 | 0.01 | 0.19 | 5.2 | 5.24 | 5.14 | 1274041 |
| 1738646100 | 5.19 | -0.09 | -1.70 | 5.2 | 5.28 | 5.175 | 1868513 |
| 1738559700 | 5.28 | -0.16 | -2.94 | 5.21 | 5.345 | 5.21 | 1536385 |
| 1738300500 | 5.44 | 0.01 | 0.18 | 5.49 | 5.49 | 5.38 | 1173381 |
| 1738214100 | 5.43 | -0.01 | -0.18 | 5.5199999 | 5.5199999 | 5.375 | 721813 |
| 1738127700 | 5.44 | 0.09 | 1.68 | 5.41 | 5.5199999 | 5.39 | 1649993 |
| 1738041300 | 5.35 | 0.03 | 0.56 | 5.32 | 5.42 | 5.3 | 1193029 |
| 1737695700 | 5.32 | 0.01 | 0.19 | 5.3099999 | 5.38 | 5.21 | 1241822 |
| 1737609300 | 5.3099999 | -0.16 | -2.93 | 5.51 | 5.51 | 5.29 | 1907162 |
| 1737522900 | 5.47 | 0.04 | 0.74 | 5.48 | 5.515 | 5.43 | 1497644 |
| 1737436500 | 5.43 | 0.07 | 1.31 | 5.4 | 5.48 | 5.37 | 2055335 |
| 1737350100 | 5.36 | 0.03 | 0.56 | 5.33 | 5.385 | 5.3 | 916919 |
| 1737090900 | 5.33 | 0.01 | 0.19 | 5.33 | 5.39 | 5.285 | 2095476 |
| 1737004500 | 5.32 | 0.09 | 1.72 | 5.25 | 5.38 | 5.25 | 2196300 |
| 1736918100 | 5.23 | 0.14 | 2.75 | 5.05 | 5.23 | 5.01 | 1883278 |
| 1736831700 | 5.09 | 0.07 | 1.39 | 5.05 | 5.1 | 5.0199999 | 1073615 |
| 1736745300 | 5.0199999 | 0.01 | 0.20 | 4.97 | 5.04 | 4.97 | 1634420 |
| 1736486100 | 5.01 | 0 | 0.00 | 5.05 | 5.05 | 4.98 | 933469 |
| 1736399700 | 5.01 | -0.17 | -3.28 | 5.08 | 5.13 | 4.99 | 1464876 |
| 1736313300 | 5.18 | 0.08 | 1.57 | 5.07 | 5.2 | 5.05 | 1550688 |
| 1736226900 | 5.1 | 0.01 | 0.20 | 5.14 | 5.14 | 5.03 | 1020824 |
| 1736140500 | 5.09 | -0.04 | -0.78 | 5.18 | 5.195 | 5.08 | 713207 |
| 1735881300 | 5.13 | 0.04 | 0.79 | 5.08 | 5.15 | 5.075 | 790203 |
| 1735794900 | 5.09 | 0.07 | 1.39 | 5.07 | 5.1449999 | 5.01 | 940434 |
| 1735617660 | 5.0199999 | -0.12 | -2.33 | 5.0599999 | 5.12 | 5.0199999 | 477403 |
| 1735535700 | 5.14 | -0.03 | -0.58 | 5.2 | 5.21 | 5.11 | 564893 |
| 1735276500 | 5.17 | 0.05 | 0.98 | 5.19 | 5.2 | 5.12 | 394643 |
| 1735014060 | 5.12 | 0.02 | 0.39 | 5.12 | 5.14 | 5.075 | 233685 |
| 1734930900 | 5.1 | 0.05 | 0.99 | 5.04 | 5.11 | 5.025 | 644941 |
| 1734671700 | 5.05 | -0.05 | -0.98 | 5.05 | 5.1 | 5.01 | 2718798 |
| 1734585300 | 5.1 | -0.1 | -1.92 | 5.11 | 5.12 | 5.05 | 2091700 |
| 1734498900 | 5.2 | 0 | 0.00 | 5.12 | 5.22 | 5.1 | 1185981 |
| 1734412500 | 5.2 | 0.08 | 1.56 | 5.12 | 5.22 | 5.095 | 992395 |
| 1734326100 | 5.12 | -0.1 | -1.92 | 5.23 | 5.25 | 5.09 | 1124149 |
| 1734066900 | 5.22 | -0.02 | -0.38 | 5.19 | 5.22 | 5.11 | 1275062 |
| 1733980500 | 5.24 | -0.06 | -1.13 | 5.37 | 5.37 | 5.21 | 1333858 |
| 1733894100 | 5.3 | -0.09 | -1.67 | 5.4 | 5.4 | 5.3 | 577744 |
| 1733807700 | 5.39 | -0.02 | -0.37 | 5.39 | 5.42 | 5.34 | 1746575 |
| 1733721300 | 5.41 | 0.07 | 1.31 | 5.37 | 5.43 | 5.35 | 1206944 |
| 1733462100 | 5.34 | -0.01 | -0.19 | 5.26 | 5.36 | 5.15 | 2688183 |
| 1733375700 | 5.35 | -0.14 | -2.55 | 5.46 | 5.51 | 5.34 | 2138963 |
| 1733289300 | 5.49 | -0.09 | -1.61 | 5.5199999 | 5.5599999 | 5.46 | 1739912 |
| 1733202900 | 5.58 | 0.13 | 2.39 | 5.48 | 5.6 | 5.47 | 1220220 |
| 1733116500 | 5.45 | -0.01 | -0.18 | 5.49 | 5.49 | 5.42 | 549406 |
| 1732857300 | 5.46 | -0.02 | -0.36 | 5.49 | 5.49 | 5.41 | 724225 |
| 1732770900 | 5.48 | -0.02 | -0.36 | 5.51 | 5.5599999 | 5.48 | 763476 |
| 1732684500 | 5.5 | -0.03 | -0.54 | 5.54 | 5.5599999 | 5.45 | 811268 |
| 1732598100 | 5.53 | 0.08 | 1.47 | 5.49 | 5.5599999 | 5.46 | 1297464 |
| 1732511700 | 5.45 | 0.11 | 2.06 | 5.44 | 5.48 | 5.43 | 1991131 |
| 1732252500 | 5.34 | 0.02 | 0.38 | 5.39 | 5.41 | 5.34 | 1357432 |
| 1732166100 | 5.32 | -0.06 | -1.12 | 5.37 | 5.39 | 5.2699999 | 2461582 |
| 1732079700 | 5.38 | -0.22 | -3.93 | 5.41 | 5.5599999 | 5.36 | 1894746 |
| 1731993300 | 5.6 | 0.08 | 1.45 | 5.5 | 5.6449999 | 5.49 | 1090846 |
| 1731906900 | 5.5199999 | 0.06 | 1.10 | 5.49 | 5.54 | 5.39 | 1888094 |
| 1731647700 | 5.46 | 0.1 | 1.87 | 5.47 | 5.58 | 5.43 | 1450726 |
| 1731561300 | 5.36 | 0.15 | 2.88 | 5.26 | 5.365 | 5.25 | 2617013 |
| 1731474900 | 5.21 | 0.02 | 0.39 | 5.12 | 5.22 | 5.07 | 1522630 |
| 1731388500 | 5.19 | 0 | 0.00 | 5.26 | 5.26 | 5.17 | 918901 |
| 1731302100 | 5.19 | -0.01 | -0.19 | 5.21 | 5.22 | 5.16 | 826047 |
| 1731042900 | 5.2 | 0 | 0.00 | 5.35 | 5.35 | 5.19 | 792487 |
| 1730956500 | 5.2 | -0.07 | -1.33 | 5.25 | 5.25 | 5.15 | 1246789 |
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
