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 | 0.07 | 1.33843212237 | 5.23 | 5.32 | 5.1 | 9037 | 5.22526015 | DE |
| 4 | -0.29 | -5.18783542039 | 5.59 | 5.6 | 4.765 | 39466 | 5.4397569 | DE |
| 12 | 0.65 | 13.9784946237 | 4.65 | 5.86 | 4.305 | 26981 | 5.1819236 | DE |
| 26 | 1.6 | 43.2432432432 | 3.7 | 5.86 | 3.61 | 53994 | 4.30069305 | DE |
| 52 | 1.6 | 43.2432432432 | 3.7 | 5.86 | 3.61 | 53994 | 4.30069305 | DE |
| 156 | 1.6 | 43.2432432432 | 3.7 | 5.86 | 3.61 | 53994 | 4.30069305 | DE |
| 260 | 1.6 | 43.2432432432 | 3.7 | 5.86 | 3.61 | 53994 | 4.30069305 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732208100 | 5.21 | -0.07 | -1.33 | 5.28 | 5.28 | 5.21 | 23990 |
| 1732121700 | 5.28 | 0.11 | 2.13 | 5.3 | 5.3 | 5.23 | 5663 |
| 1732035300 | 5.17 | -0.12 | -2.27 | 5.25 | 5.25 | 5.1 | 7227 |
| 1731948900 | 5.29 | 0.03 | 0.57 | 5.29 | 5.32 | 5.18 | 5565 |
| 1731689700 | 5.26 | 0.11 | 2.14 | 5.23 | 5.32 | 5.23 | 2740 |
| 1731603300 | 5.15 | 0.02 | 0.39 | 5.2 | 5.2 | 5.0599999 | 2920 |
| 1731516900 | 5.13 | 0.02 | 0.39 | 5.19 | 5.21 | 5.13 | 3833 |
| 1731430500 | 5.11 | -0.08 | -1.54 | 5.18 | 5.18 | 5.0599999 | 6019 |
| 1731344100 | 5.19 | 0.05 | 0.97 | 5.11 | 5.44 | 5.11 | 11799 |
| 1731084900 | 5.14 | 0.16 | 3.21 | 4.9 | 5.21 | 4.765 | 21125 |
| 1730998500 | 4.98 | -0.12 | -2.35 | 5.2 | 5.2 | 4.93 | 27702 |
| 1730912100 | 5.1 | -0.29 | -5.38 | 5.2699999 | 5.28 | 4.96 | 16117 |
| 1730825700 | 5.39 | 0 | 0.00 | 5.3 | 5.39 | 5.21 | 12463 |
| 1730739300 | 5.39 | -0.06 | -1.10 | 5.45 | 5.51 | 5.25 | 12843 |
| 1730480100 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1730393700 | 5.45 | -0.05 | -0.91 | 5.45 | 5.51 | 5.45 | 5606 |
| 1730307300 | 5.5 | 0.12 | 2.23 | 5.4 | 5.5 | 5.36 | 378853 |
| 1730220900 | 5.38 | -0.21 | -3.76 | 5.58 | 5.59 | 5.21 | 9211 |
| 1730134500 | 5.59 | 0.05 | 0.90 | 5.54 | 5.6 | 5.5199999 | 9300 |
| 1729871700 | 5.54 | 0 | 0.00 | 5.59 | 5.59 | 5.4 | 186877 |
| 1729785300 | 5.54 | 0.3 | 5.73 | 5.35 | 5.86 | 5.35 | 45271 |
| 1729698900 | 5.24 | -0.06 | -1.13 | 5.36 | 5.4 | 4.825 | 73871 |
| 1729612500 | 5.3 | -0.03 | -0.56 | 5.33 | 5.33 | 5.14 | 16615 |
| 1729526100 | 5.33 | -0.07 | -1.30 | 5.41 | 5.42 | 5.23 | 10346 |
| 1729266900 | 5.4 | 0.05 | 0.93 | 5.41 | 5.41 | 5.3 | 10988 |
| 1729180500 | 5.35 | 0.02 | 0.38 | 5.34 | 5.4 | 5.28 | 9967 |
| 1729094100 | 5.33 | 0.03 | 0.57 | 5.3 | 5.39 | 5.3 | 2143 |
| 1729007700 | 5.3 | 0 | 0.00 | 5.4 | 5.4 | 5.2 | 10153 |
| 1728921300 | 5.3 | 0.01 | 0.19 | 5.39 | 5.4 | 5.25 | 25025 |
| 1728662100 | 5.29 | 0.04 | 0.76 | 5.2 | 5.3 | 5.19 | 28938 |
| 1728575700 | 5.25 | 0.11 | 2.14 | 5.2 | 5.43 | 5.15 | 16982 |
| 1728489300 | 5.14 | 0.02 | 0.39 | 5.1 | 5.15 | 5.1 | 2301 |
| 1728402900 | 5.12 | 0.01 | 0.20 | 5.15 | 5.15 | 5.04 | 7493 |
| 1728316500 | 5.11 | 0.1 | 2.00 | 5.09 | 5.15 | 5.09 | 9158 |
| 1728057300 | 5.01 | -0.03 | -0.60 | 5.07 | 5.08 | 5.01 | 4190 |
| 1727970900 | 5.04 | 0.04 | 0.80 | 4.95 | 5.08 | 4.95 | 35300 |
| 1727884500 | 5 | 0.03 | 0.60 | 5.05 | 5.05 | 4.92 | 68444 |
| 1727798100 | 4.97 | 0.07 | 1.43 | 4.99 | 5.09 | 4.85 | 40528 |
| 1727711700 | 4.9 | 0.15 | 3.16 | 5.1 | 5.1 | 4.85 | 32571 |
| 1727452500 | 4.75 | 0.04 | 0.96 | 4.6849999 | 4.79 | 4.6849999 | 38367 |
| 1727366100 | 4.705 | -0.05 | -0.95 | 4.69 | 4.745 | 4.69 | 3797 |
| 1727279700 | 4.75 | 0 | 0.11 | 4.745 | 4.75 | 4.745 | 700 |
| 1727193300 | 4.745 | 0.04 | 0.96 | 4.795 | 4.795 | 4.655 | 57154 |
| 1727106900 | 4.7 | 0.02 | 0.32 | 4.605 | 4.7 | 4.605 | 9600 |
| 1726847700 | 4.6849999 | 0.02 | 0.54 | 4.57 | 4.72 | 4.57 | 21838 |
| 1726761300 | 4.66 | 0.09 | 1.97 | 4.6849999 | 4.735 | 4.605 | 34834 |
| 1726674900 | 4.57 | 0.07 | 1.56 | 4.51 | 4.6 | 4.485 | 20712 |
| 1726588500 | 4.5 | 0.03 | 0.56 | 4.4 | 4.5199999 | 4.305 | 15685 |
| 1726502100 | 4.475 | -0.18 | -3.76 | 4.6 | 4.6 | 4.415 | 20419 |
| 1726242900 | 4.65 | -0.04 | -0.75 | 4.62 | 4.695 | 4.6 | 12232 |
| 1726156500 | 4.6849999 | -0.16 | -3.30 | 4.85 | 4.85 | 4.615 | 28123 |
| 1726070100 | 4.845 | -0.02 | -0.41 | 4.89 | 4.9 | 4.6 | 45927 |
| 1725983700 | 4.865 | -0.01 | -0.10 | 4.865 | 4.865 | 4.7699999 | 2668 |
| 1725897300 | 4.87 | 0.08 | 1.56 | 4.8099999 | 4.98 | 4.7699999 | 7371 |
| 1725638100 | 4.795 | 0.08 | 1.70 | 4.835 | 4.835 | 4.75 | 1795 |
| 1725551700 | 4.715 | 0.01 | 0.32 | 4.7 | 4.725 | 4.665 | 1410 |
| 1725465300 | 4.7 | 0 | 0.11 | 4.62 | 4.75 | 4.62 | 4103 |
| 1725378900 | 4.695 | 0.03 | 0.64 | 4.62 | 4.7 | 4.5599999 | 26936 |
| 1725292500 | 4.665 | 0.08 | 1.63 | 4.67 | 4.8 | 4.63 | 2958 |
| 1725033300 | 4.59 | -0.01 | -0.11 | 4.65 | 4.795 | 4.5599999 | 35122 |
| 1724946900 | 4.595 | -0.08 | -1.61 | 4.6449999 | 4.6449999 | 4.55 | 8678 |
| 1724860500 | 4.67 | -0.03 | -0.64 | 4.8 | 4.8 | 4.6 | 55088 |
| 1724774100 | 4.7 | -0.04 | -0.74 | 4.74 | 4.94 | 4.655 | 31589 |
| 1724687700 | 4.735 | 0.13 | 2.71 | 4.63 | 4.735 | 4.61 | 19830 |
| 1724428500 | 4.61 | 0.07 | 1.54 | 4.58 | 4.61 | 4.5599999 | 54429 |
| 1724342100 | 4.54 | -0.02 | -0.33 | 4.55 | 4.6 | 4.51 | 31421 |
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
