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 | 0.09 | 1.55172413793 | 5.8 | 5.97 | 5 | 4421086 | 5.84534693 | DE |
| 4 | -0.1 | -1.6694490818 | 5.99 | 6.13 | 5 | 3012465 | 5.88776551 | DE |
| 12 | 0.21 | 3.69718309859 | 5.68 | 6.13 | 5 | 2747330 | 5.66364804 | DE |
| 26 | -0.09 | -1.50501672241 | 5.98 | 6.6 | 5 | 2830423 | 5.85594932 | DE |
| 52 | 0.08 | 1.3769363167 | 5.81 | 6.6 | 5 | 2671493 | 5.79419734 | DE |
| 156 | 0.81 | 15.9448818898 | 5.08 | 9.285 | 4.27 | 2506782 | 5.48730716 | DE |
| 260 | 2.19 | 59.1891891892 | 3.7 | 9.285 | 2.24 | 2432042 | 4.84566781 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735014060 | 5.89 | 0 | 0.00 | 5.89 | 5.93 | 5.855 | 630666 |
| 1734930900 | 5.89 | 0.04 | 0.68 | 5.86 | 5.9 | 5.82 | 815483 |
| 1734671700 | 5.85 | -0.06 | -1.02 | 5.86 | 5.9 | 5 | 3172988 |
| 1734585300 | 5.91 | 0.01 | 0.17 | 5.82 | 5.91 | 5.75 | 3145759 |
| 1734498900 | 5.9 | -0.04 | -0.67 | 5.94 | 5.94 | 5.87 | 2031124 |
| 1734412500 | 5.94 | 0.15 | 2.59 | 5.82 | 5.97 | 5.805 | 2881158 |
| 1734326100 | 5.79 | 0.01 | 0.26 | 5.8 | 5.865 | 5.78 | 10874402 |
| 1734066900 | 5.775 | -0.01 | -0.09 | 5.7699999 | 5.825 | 5.75 | 2322880 |
| 1733980500 | 5.78 | -0.06 | -1.03 | 5.8099999 | 5.86 | 5.76 | 1566912 |
| 1733894100 | 5.84 | -0.14 | -2.34 | 5.9 | 5.93 | 5.8099999 | 2172665 |
| 1733807700 | 5.98 | 0 | 0.00 | 5.97 | 6.0199999 | 5.95 | 3201069 |
| 1733721300 | 5.98 | 0.02 | 0.34 | 5.87 | 5.99 | 5.84 | 2452097 |
| 1733462100 | 5.96 | 0.02 | 0.34 | 5.94 | 6.0199999 | 5.94 | 2738740 |
| 1733375700 | 5.94 | -0.07 | -1.16 | 5.95 | 6.04 | 5.905 | 3026211 |
| 1733289300 | 6.01 | -0.04 | -0.66 | 6.08 | 6.13 | 5.93 | 2313367 |
| 1733202900 | 6.05 | 0.17 | 2.89 | 5.93 | 6.11 | 5.93 | 3189271 |
| 1733116500 | 5.88 | 0.08 | 1.38 | 5.91 | 6.01 | 5.88 | 1868998 |
| 1732857300 | 5.8 | -0.04 | -0.68 | 5.8099999 | 5.86 | 5.79 | 1375682 |
| 1732770900 | 5.84 | 0.08 | 1.39 | 5.8 | 5.88 | 5.8 | 2479620 |
| 1732684500 | 5.76 | -0.08 | -1.37 | 5.89 | 5.91 | 5.76 | 2295757 |
| 1732598100 | 5.84 | -0.14 | -2.34 | 5.97 | 6.005 | 5.84 | 2263173 |
| 1732511700 | 5.98 | 0.15 | 2.57 | 5.99 | 6.01 | 5.91 | 4877427 |
| 1732252500 | 5.83 | 0.13 | 2.28 | 5.75 | 6 | 5.72 | 2851635 |
| 1732166100 | 5.7 | 0.06 | 1.06 | 5.67 | 6 | 5.665 | 2105857 |
| 1732079700 | 5.64 | -0.06 | -1.05 | 5.64 | 5.68 | 5.6 | 1838213 |
| 1731993300 | 5.7 | 0.1 | 1.79 | 5.59 | 5.71 | 5.58 | 3490063 |
| 1731906900 | 5.6 | -0.05 | -0.80 | 5.63 | 5.63 | 5.5599999 | 1130015 |
| 1731647700 | 5.6449999 | 0.01 | 0.27 | 5.65 | 5.665 | 5.63 | 1940006 |
| 1731561300 | 5.63 | 0.04 | 0.72 | 5.6 | 5.64 | 5.59 | 827881 |
| 1731474900 | 5.59 | 0.01 | 0.27 | 5.53 | 5.6 | 5.5199999 | 1446860 |
| 1731388500 | 5.575 | 0 | 0.09 | 5.57 | 5.59 | 5.55 | 1051076 |
| 1731302100 | 5.57 | -0.11 | -1.94 | 5.67 | 5.705 | 5.5599999 | 1581381 |
| 1731042900 | 5.68 | 0.13 | 2.34 | 5.57 | 5.69 | 5.57 | 2047468 |
| 1730956500 | 5.55 | 0.09 | 1.65 | 5.5199999 | 5.6 | 5.5 | 3070088 |
| 1730870100 | 5.46 | 0.01 | 0.18 | 5.5 | 5.51 | 5.44 | 1218787 |
| 1730783700 | 5.45 | 0.04 | 0.83 | 5.41 | 5.45 | 5.39 | 1219991 |
| 1730697300 | 5.405 | -0.05 | -0.83 | 5.45 | 5.48 | 5.4 | 1283356 |
| 1730438100 | 5.45 | -0.04 | -0.73 | 5.48 | 5.55 | 5.43 | 1354179 |
| 1730351700 | 5.49 | 0 | 0.00 | 5.45 | 5.5 | 5.45 | 2129001 |
| 1730265300 | 5.49 | 0.01 | 0.18 | 5.47 | 5.5199999 | 5.44 | 2188747 |
| 1730178900 | 5.48 | -0.03 | -0.54 | 5.54 | 5.58 | 5.47 | 2008399 |
| 1730092500 | 5.51 | 0.05 | 0.92 | 5.47 | 5.5199999 | 5.46 | 2426149 |
| 1729833300 | 5.46 | 0.01 | 0.18 | 5.41 | 5.475 | 5.41 | 1928897 |
| 1729746900 | 5.45 | -0.1 | -1.80 | 5.57 | 5.57 | 5.44 | 4808452 |
| 1729660500 | 5.55 | 0.15 | 2.78 | 5.39 | 5.57 | 5.32 | 3968155 |
| 1729574100 | 5.4 | -0.04 | -0.74 | 5.41 | 5.45 | 5.38 | 1810720 |
| 1729487700 | 5.44 | 0 | 0.00 | 5.5 | 5.5 | 5.42 | 1994706 |
| 1729228500 | 5.44 | -0.02 | -0.37 | 5.48 | 5.75 | 5.41 | 2520333 |
| 1729142100 | 5.46 | 0.05 | 0.92 | 5.45 | 5.54 | 5.42 | 4258780 |
| 1729055700 | 5.41 | -0.11 | -1.99 | 5.5599999 | 5.6 | 5.38 | 3837518 |
| 1728969300 | 5.5199999 | 0.06 | 1.10 | 5.53 | 5.54 | 5.48 | 2919242 |
| 1728882900 | 5.46 | 0.01 | 0.18 | 5.43 | 5.5199999 | 5.43 | 4080145 |
| 1728623700 | 5.45 | -0.12 | -2.15 | 5.5599999 | 5.57 | 5.41 | 14504291 |
| 1728537300 | 5.57 | -0.07 | -1.24 | 5.63 | 5.64 | 5.5199999 | 3760109 |
| 1728450900 | 5.64 | 0.05 | 0.89 | 5.6 | 5.6849999 | 5.59 | 2318194 |
| 1728364500 | 5.59 | -0.06 | -1.06 | 5.63 | 5.655 | 5.57 | 1781741 |
| 1728278100 | 5.65 | 0.04 | 0.71 | 5.61 | 5.66 | 5.59 | 767372 |
| 1728022500 | 5.61 | 0.03 | 0.54 | 5.5599999 | 5.64 | 5.54 | 2642563 |
| 1727936100 | 5.58 | -0.01 | -0.18 | 5.58 | 5.62 | 5.55 | 1750008 |
| 1727849700 | 5.59 | -0.03 | -0.53 | 5.6 | 5.62 | 5.525 | 2526135 |
| 1727763300 | 5.62 | -0.03 | -0.53 | 5.68 | 5.73 | 5.61 | 2488749 |
| 1727676900 | 5.65 | -0.04 | -0.70 | 5.68 | 5.72 | 5.65 | 2715215 |
| 1727417700 | 5.69 | 0 | 0.00 | 5.67 | 5.73 | 5.66 | 839289 |
| 1727331300 | 5.69 | 0.05 | 0.89 | 5.69 | 5.75 | 5.68 | 2508123 |
| 1727244900 | 5.64 | 0 | 0.00 | 5.65 | 5.68 | 5.62 | 2100753 |
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
