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 | -0.04 | -0.909090909091 | 4.4 | 4.46 | 4.35 | 13310 | 4.4040342 | DE |
| 4 | -0.14 | -3.11111111111 | 4.5 | 4.69 | 4.24 | 31155 | 4.50901363 | DE |
| 12 | -0.17 | -3.7527593819 | 4.53 | 4.83 | 4.02 | 39234 | 4.49270462 | DE |
| 26 | 0.27 | 6.60146699267 | 4.09 | 5.36 | 3.84 | 40141 | 4.61887327 | DE |
| 52 | -0.31 | -6.63811563169 | 4.67 | 5.36 | 3.75 | 24479 | 4.56719296 | DE |
| 156 | -0.12 | -2.67857142857 | 4.48 | 5.76 | 3.6 | 18038 | 4.64522397 | DE |
| 260 | -0.62 | -12.4497991968 | 4.98 | 5.76 | 3.6 | 23066 | 4.60843198 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719330900 | 4.43 | 0.03 | 0.68 | 4.4 | 4.43 | 4.35 | 4756 |
| 1719244500 | 4.4 | 0.02 | 0.46 | 4.35 | 4.46 | 4.35 | 4473 |
| 1718985300 | 4.38 | -0.06 | -1.35 | 4.44 | 4.44 | 4.38 | 30594 |
| 1718898900 | 4.44 | 0.04 | 0.91 | 4.44 | 4.46 | 4.37 | 18442 |
| 1718812500 | 4.4 | -0.01 | -0.23 | 4.4 | 4.44 | 4.36 | 8286 |
| 1718726100 | 4.41 | -0.03 | -0.68 | 4.36 | 4.45 | 4.36 | 5904 |
| 1718639700 | 4.44 | 0.1 | 2.30 | 4.36 | 4.47 | 4.36 | 7838 |
| 1718380500 | 4.34 | -0.09 | -2.03 | 4.45 | 4.48 | 4.24 | 36276 |
| 1718294100 | 4.43 | -0.02 | -0.45 | 4.48 | 4.48 | 4.39 | 26229 |
| 1718207700 | 4.45 | -0.03 | -0.67 | 4.5 | 4.5 | 4.45 | 15178 |
| 1718121300 | 4.48 | -0.16 | -3.45 | 4.6 | 4.64 | 4.46 | 45583 |
| 1718034900 | 4.64 | 0.04 | 0.87 | 4.5599999 | 4.67 | 4.5599999 | 29941 |
| 1717775700 | 4.6 | 0.01 | 0.22 | 4.5 | 4.69 | 4.47 | 47138 |
| 1717689300 | 4.59 | -0.03 | -0.65 | 4.6 | 4.64 | 4.51 | 27436 |
| 1717602900 | 4.62 | 0.08 | 1.76 | 4.5 | 4.65 | 4.5 | 67334 |
| 1717516500 | 4.54 | 0.04 | 0.89 | 4.46 | 4.6 | 4.46 | 45260 |
| 1717430100 | 4.5 | -0.04 | -0.88 | 4.46 | 4.53 | 4.42 | 47195 |
| 1717170900 | 4.54 | 0.06 | 1.34 | 4.46 | 4.57 | 4.44 | 69248 |
| 1717084500 | 4.48 | 0 | 0.00 | 4.47 | 4.48 | 4.39 | 37153 |
| 1716998100 | 4.48 | 0.03 | 0.67 | 4.5 | 4.5 | 4.4 | 48836 |
| 1716911700 | 4.45 | -0.03 | -0.67 | 4.48 | 4.48 | 4.38 | 57280 |
| 1716825300 | 4.48 | 0.18 | 4.19 | 4.35 | 4.48 | 4.34 | 67106 |
| 1716566100 | 4.3 | 0.18 | 4.37 | 4.13 | 4.3 | 4.12 | 32336 |
| 1716479700 | 4.12 | -0.13 | -3.06 | 4.34 | 4.34 | 4.0199999 | 48125 |
| 1716393300 | 4.25 | -0.02 | -0.47 | 4.26 | 4.26 | 4.18 | 19869 |
| 1716306900 | 4.2699999 | -0.09 | -2.06 | 4.3099999 | 4.33 | 4.25 | 14842 |
| 1716220500 | 4.36 | 0.02 | 0.46 | 4.3099999 | 4.37 | 4.3099999 | 7740 |
| 1715961300 | 4.34 | 0 | 0.00 | 4.3099999 | 4.38 | 4.3 | 14640 |
| 1715874900 | 4.34 | -0.03 | -0.69 | 4.35 | 4.41 | 4.3 | 21523 |
| 1715788500 | 4.37 | 0.04 | 0.92 | 4.36 | 4.41 | 4.32 | 17092 |
| 1715702100 | 4.33 | -0.09 | -2.04 | 4.42 | 4.44 | 4.33 | 34215 |
| 1715615700 | 4.42 | 0.06 | 1.38 | 4.4 | 4.42 | 4.36 | 8648 |
| 1715356500 | 4.36 | 0 | 0.00 | 4.43 | 4.46 | 4.36 | 35913 |
| 1715270100 | 4.36 | -0.09 | -2.02 | 4.36 | 4.45 | 4.36 | 17737 |
| 1715183700 | 4.45 | -0.03 | -0.67 | 4.5 | 4.5 | 4.37 | 45480 |
| 1715097300 | 4.48 | -0.19 | -4.07 | 4.46 | 4.6 | 4.43 | 121091 |
| 1715010900 | 4.67 | 0.15 | 3.32 | 4.58 | 4.83 | 4.57 | 141281 |
| 1714751700 | 4.5199999 | 0.06 | 1.35 | 4.46 | 4.58 | 4.4 | 56807 |
| 1714665300 | 4.46 | 0.02 | 0.45 | 4.43 | 4.46 | 4.33 | 33076 |
| 1714492500 | 4.44 | -0.15 | -3.27 | 4.6 | 4.65 | 4.4 | 159901 |
| 1714406100 | 4.59 | 0.09 | 2.00 | 4.5199999 | 4.63 | 4.46 | 85056 |
| 1714146900 | 4.5 | 0.03 | 0.67 | 4.43 | 4.5 | 4.42 | 15284 |
| 1714060500 | 4.47 | -0.13 | -2.83 | 4.5599999 | 4.64 | 4.4 | 71424 |
| 1713974100 | 4.6 | 0.14 | 3.14 | 4.5 | 4.72 | 4.5 | 176814 |
| 1713887700 | 4.46 | 0.05 | 1.13 | 4.48 | 4.5 | 4.42 | 26678 |
| 1713801300 | 4.41 | 0.01 | 0.23 | 4.48 | 4.5 | 4.38 | 10523 |
| 1713542100 | 4.4 | -0.04 | -0.90 | 4.41 | 4.5 | 4.35 | 17115 |
| 1713455700 | 4.44 | -0.02 | -0.45 | 4.41 | 4.55 | 4.35 | 24060 |
| 1713369300 | 4.46 | -0.05 | -1.11 | 4.5 | 4.68 | 4.41 | 20095 |
| 1713282900 | 4.51 | -0.04 | -0.88 | 4.5 | 4.62 | 4.44 | 23289 |
| 1713196500 | 4.55 | -0.04 | -0.87 | 4.48 | 4.57 | 4.48 | 16682 |
| 1712937300 | 4.59 | 0.08 | 1.77 | 4.5 | 4.68 | 4.5 | 43050 |
| 1712850900 | 4.51 | -0.01 | -0.22 | 4.5 | 4.58 | 4.46 | 12386 |
| 1712764500 | 4.5199999 | 0.04 | 0.89 | 4.49 | 4.64 | 4.49 | 47375 |
| 1712678100 | 4.48 | -0.04 | -0.88 | 4.49 | 4.51 | 4.48 | 9008 |
| 1712591700 | 4.5199999 | 0.02 | 0.44 | 4.5 | 4.6 | 4.46 | 13401 |
| 1712332500 | 4.5 | -0.04 | -0.88 | 4.5 | 4.5599999 | 4.44 | 54813 |
| 1712246100 | 4.54 | -0.08 | -1.73 | 4.54 | 4.59 | 4.48 | 41380 |
| 1712159700 | 4.62 | 0.09 | 1.99 | 4.53 | 4.63 | 4.45 | 28594 |
| 1712073300 | 4.53 | -0.11 | -2.37 | 4.62 | 4.64 | 4.51 | 45376 |
| 1711644900 | 4.64 | -0.11 | -2.32 | 4.75 | 4.75 | 4.61 | 43981 |
| 1711558500 | 4.75 | 0.02 | 0.42 | 4.75 | 4.75 | 4.68 | 44772 |
| 1711472100 | 4.73 | 0.03 | 0.64 | 4.67 | 4.84 | 4.65 | 121938 |
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
