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 | 0.092 | 1.92227329712 | 4.786 | 4.912 | 4.756 | 227641 | 4.86151593 | DE |
| 4 | -0.02 | -0.408329930584 | 4.898 | 4.996 | 4.752 | 220147 | 4.84515071 | DE |
| 12 | -0.442 | -8.30827067669 | 5.32 | 5.57 | 4.702 | 292308 | 5.08291517 | DE |
| 26 | 0.088 | 1.83716075157 | 4.79 | 5.63 | 4.702 | 406919 | 5.15862297 | DE |
| 52 | 0.366 | 8.11170212766 | 4.512 | 5.63 | 4.21 | 380336 | 4.87792718 | DE |
| 156 | -0.612 | -11.1475409836 | 5.49 | 6.895 | 3.96 | 727031 | 5.26749102 | DE |
| 260 | -1.337 | -21.5124698311 | 6.215 | 6.895 | 2.75 | 661128 | 5.18153702 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726504200 | 4.888 | 0.01 | 0.21 | 4.86 | 4.912 | 4.842 | 423793 |
| 1726245000 | 4.878 | 0.01 | 0.29 | 4.832 | 4.908 | 4.832 | 131704 |
| 1726158600 | 4.864 | -0.01 | -0.21 | 4.884 | 4.898 | 4.838 | 128093 |
| 1726072200 | 4.874 | 0.1 | 2.01 | 4.796 | 4.878 | 4.7859999 | 252654 |
| 1725985800 | 4.7779999 | -0.02 | -0.50 | 4.7859999 | 4.83 | 4.756 | 201963 |
| 1725899400 | 4.8019999 | 0.02 | 0.42 | 4.85 | 4.85 | 4.766 | 113037 |
| 1725640200 | 4.782 | -0.01 | -0.25 | 4.814 | 4.814 | 4.752 | 228222 |
| 1725553800 | 4.7939999 | -0.01 | -0.29 | 4.82 | 4.84 | 4.788 | 185859 |
| 1725467400 | 4.808 | -0.02 | -0.50 | 4.8 | 4.838 | 4.7539999 | 319799 |
| 1725381000 | 4.832 | -0.09 | -1.79 | 4.92 | 4.926 | 4.806 | 331305 |
| 1725294600 | 4.92 | 0 | 0.08 | 4.954 | 4.996 | 4.888 | 262459 |
| 1725035400 | 4.916 | 0.03 | 0.53 | 4.86 | 4.962 | 4.86 | 348118 |
| 1724949000 | 4.89 | 0.09 | 1.88 | 4.814 | 4.898 | 4.808 | 305662 |
| 1724862600 | 4.8 | -0.02 | -0.33 | 4.8 | 4.83 | 4.79 | 246338 |
| 1724776200 | 4.816 | 0.02 | 0.50 | 4.832 | 4.836 | 4.7699999 | 217051 |
| 1724689800 | 4.792 | -0.05 | -1.03 | 4.82 | 4.8259999 | 4.7699999 | 142950 |
| 1724430600 | 4.842 | 0.02 | 0.33 | 4.82 | 4.852 | 4.8 | 97180 |
| 1724344200 | 4.8259999 | -0.01 | -0.29 | 4.89 | 4.89 | 4.8 | 151814 |
| 1724257800 | 4.84 | 0.01 | 0.17 | 4.836 | 4.842 | 4.806 | 99082 |
| 1724171400 | 4.832 | -0.07 | -1.35 | 4.898 | 4.92 | 4.832 | 215862 |
| 1724085000 | 4.898 | 0.09 | 1.79 | 4.808 | 4.898 | 4.806 | 338392 |
| 1723825800 | 4.812 | 0.06 | 1.22 | 4.734 | 4.812 | 4.734 | 200667 |
| 1723739400 | 4.7539999 | 0.04 | 0.76 | 4.702 | 4.784 | 4.702 | 187914 |
| 1723653000 | 4.718 | -0.05 | -1.09 | 4.782 | 4.804 | 4.714 | 297912 |
| 1723566600 | 4.7699999 | 0.03 | 0.63 | 4.7539999 | 4.7779999 | 4.74 | 176033 |
| 1723480200 | 4.74 | -0 | -0.04 | 4.774 | 4.776 | 4.72 | 203738 |
| 1723221000 | 4.742 | -0.01 | -0.17 | 4.772 | 4.776 | 4.72 | 131732 |
| 1723134600 | 4.75 | -0.05 | -1.08 | 4.792 | 4.792 | 4.71 | 172089 |
| 1723048200 | 4.8019999 | 0.03 | 0.59 | 4.774 | 4.828 | 4.766 | 221241 |
| 1722961800 | 4.774 | -0.03 | -0.58 | 4.8099999 | 4.822 | 4.718 | 220789 |
| 1722875400 | 4.8019999 | -0.1 | -2.00 | 4.766 | 4.848 | 4.744 | 264935 |
| 1722616200 | 4.9 | -0.12 | -2.39 | 5 | 5.04 | 4.9 | 372521 |
| 1722529800 | 5.0199999 | -0.01 | -0.10 | 5.025 | 5.045 | 4.988 | 273850 |
| 1722443400 | 5.025 | 0.03 | 0.54 | 5.01 | 5.05 | 4.984 | 140475 |
| 1722357000 | 4.998 | -0.01 | -0.24 | 5.05 | 5.05 | 4.95 | 349944 |
| 1722270600 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1722011400 | 5.01 | -0.32 | -5.92 | 5.43 | 5.48 | 5.01 | 2251521 |
| 1721925000 | 5.325 | -0.1 | -1.84 | 5.39 | 5.445 | 5.265 | 733688 |
| 1721838600 | 5.425 | 0.03 | 0.56 | 5.37 | 5.45 | 5.355 | 325851 |
| 1721752200 | 5.3949999 | -0.04 | -0.74 | 5.405 | 5.475 | 5.37 | 540653 |
| 1721665800 | 5.4349999 | 0.14 | 2.64 | 5.3949999 | 5.46 | 5.385 | 323845 |
| 1721406600 | 5.295 | 0 | 0.00 | 5.295 | 5.295 | 5.295 | 0 |
| 1721320200 | 5.295 | -0.07 | -1.21 | 5.355 | 5.39 | 5.295 | 507349 |
| 1721233800 | 5.36 | -0.04 | -0.74 | 5.365 | 5.41 | 5.35 | 158420 |
| 1721147400 | 5.4 | 0.03 | 0.56 | 5.335 | 5.415 | 5.335 | 97343 |
| 1721061000 | 5.37 | -0.03 | -0.46 | 5.3949999 | 5.415 | 5.37 | 133764 |
| 1720801800 | 5.3949999 | -0.03 | -0.55 | 5.42 | 5.44 | 5.37 | 231046 |
| 1720715400 | 5.425 | 0.06 | 1.21 | 5.39 | 5.425 | 5.335 | 275341 |
| 1720629000 | 5.36 | 0.01 | 0.19 | 5.4 | 5.42 | 5.335 | 244138 |
| 1720542600 | 5.35 | 0 | 0.00 | 5.34 | 5.4349999 | 5.3099999 | 236696 |
| 1720456200 | 5.35 | -0.02 | -0.37 | 5.37 | 5.385 | 5.32 | 241778 |
| 1720197000 | 5.37 | 0.01 | 0.19 | 5.39 | 5.475 | 5.335 | 336704 |
| 1720110600 | 5.36 | 0.03 | 0.47 | 5.38 | 5.38 | 5.335 | 129466 |
| 1720024200 | 5.335 | -0.05 | -0.84 | 5.38 | 5.43 | 5.3099999 | 277213 |
| 1719937800 | 5.38 | -0.02 | -0.37 | 5.4 | 5.415 | 5.345 | 107074 |
| 1719851400 | 5.4 | 0.02 | 0.28 | 5.42 | 5.45 | 5.375 | 126869 |
| 1719592200 | 5.385 | -0.11 | -2.00 | 5.5 | 5.57 | 5.375 | 434257 |
| 1719505800 | 5.495 | 0.17 | 3.10 | 5.37 | 5.5199999 | 5.36 | 516119 |
| 1719419400 | 5.33 | 0.01 | 0.19 | 5.32 | 5.355 | 5.29 | 148618 |
| 1719333000 | 5.32 | -0.02 | -0.37 | 5.32 | 5.37 | 5.3099999 | 163451 |
| 1719246600 | 5.34 | -0.06 | -1.02 | 5.4 | 5.42 | 5.32 | 306647 |
| 1718987400 | 5.3949999 | -0.06 | -1.10 | 5.455 | 5.455 | 5.3949999 | 239267 |
| 1718901000 | 5.455 | 0.18 | 3.31 | 5.28 | 5.475 | 5.28 | 545590 |
| 1718814600 | 5.28 | 0.02 | 0.38 | 5.265 | 5.3 | 5.24 | 101209 |
| 1718728200 | 5.26 | -0.03 | -0.47 | 5.285 | 5.3099999 | 5.255 | 157574 |
| 1718641800 | 5.285 | 0.02 | 0.38 | 5.265 | 5.3099999 | 5.155 | 304016 |
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
