We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -7.04918032787 | 6.1 | 6.15 | 5.36 | 1974 | 6.06954905 | DE |
| 4 | 0.2 | 3.6563071298 | 5.47 | 6.2 | 5.36 | 2141 | 5.97075822 | DE |
| 12 | -0.31 | -5.18394648829 | 5.98 | 6.2 | 5.05 | 2050 | 5.62835469 | DE |
| 26 | -1.65 | -22.5409836066 | 7.32 | 7.33 | 5.05 | 2176 | 6.00991391 | DE |
| 52 | -1.69 | -22.9619565217 | 7.36 | 8.35 | 5.05 | 3199 | 6.52909066 | DE |
| 156 | -5.45 | -49.0107913669 | 11.12 | 19.78 | 5.05 | 8225 | 12.35787534 | DE |
| 260 | -0.48 | -7.80487804878 | 6.15 | 19.78 | 3.3 | 10971 | 9.61610213 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 5.99 | -0.13 | -2.12 | 6 | 6.11 | 5.91 | 3247 |
| 1732037400 | 6.12 | -0.01 | -0.16 | 6.13 | 6.13 | 6.0199999 | 3092 |
| 1731951000 | 6.13 | 0.06 | 0.99 | 6.08 | 6.15 | 6.0599999 | 1449 |
| 1731691800 | 6.07 | -0.03 | -0.49 | 6.1 | 6.13 | 6.01 | 1621 |
| 1731605400 | 6.1 | 0.05 | 0.83 | 6.1 | 6.12 | 6.1 | 459 |
| 1731519000 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1731432600 | 6.05 | 0.01 | 0.17 | 6.05 | 6.1 | 5.99 | 2503 |
| 1731346200 | 6.04 | -0.06 | -0.98 | 6.11 | 6.11 | 6 | 2778 |
| 1731087000 | 6.1 | 0.11 | 1.84 | 5.99 | 6.13 | 5.98 | 3344 |
| 1731000600 | 5.99 | -0.03 | -0.50 | 6.03 | 6.03 | 5.91 | 1077 |
| 1730914200 | 6.0199999 | -0.1 | -1.63 | 6.12 | 6.12 | 5.92 | 2405 |
| 1730827800 | 6.12 | -0.05 | -0.81 | 6.17 | 6.17 | 6.04 | 441 |
| 1730741400 | 6.17 | 0.17 | 2.83 | 6.0199999 | 6.2 | 6.0199999 | 2321 |
| 1730482200 | 6 | 0.41 | 7.33 | 5.67 | 6 | 5.67 | 6688 |
| 1730395800 | 5.59 | 0.09 | 1.64 | 5.5 | 5.59 | 5.48 | 1016 |
| 1730309400 | 5.5 | -0.03 | -0.54 | 5.53 | 5.54 | 5.5 | 490 |
| 1730223000 | 5.53 | -0.06 | -1.07 | 5.59 | 5.59 | 5.53 | 488 |
| 1730136600 | 5.59 | -0.05 | -0.89 | 5.64 | 5.64 | 5.54 | 1648 |
| 1729873800 | 5.64 | -0.03 | -0.53 | 5.68 | 5.68 | 5.64 | 698 |
| 1729787400 | 5.67 | 0.2 | 3.66 | 5.47 | 5.73 | 5.47 | 4373 |
| 1729701000 | 5.47 | 0.27 | 5.19 | 5.25 | 5.59 | 5.24 | 7631 |
| 1729614600 | 5.2 | 0.01 | 0.19 | 5.19 | 5.2 | 5.18 | 426 |
| 1729528200 | 5.19 | -0.06 | -1.14 | 5.18 | 5.25 | 5.18 | 1287 |
| 1729269000 | 5.25 | 0.06 | 1.16 | 5.2 | 5.3 | 5.19 | 1357 |
| 1729182600 | 5.19 | -0.13 | -2.44 | 5.29 | 5.29 | 5.15 | 4770 |
| 1729096200 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1729009800 | 5.32 | 0.02 | 0.38 | 5.3099999 | 5.32 | 5.3 | 349 |
| 1728923400 | 5.3 | -0.05 | -0.93 | 5.35 | 5.36 | 5.29 | 2944 |
| 1728664200 | 5.35 | 0.02 | 0.38 | 5.36 | 5.36 | 5.35 | 137 |
| 1728577800 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1728491400 | 5.33 | 0 | 0.00 | 5.33 | 5.34 | 5.33 | 143 |
| 1728405000 | 5.33 | -0.01 | -0.19 | 5.34 | 5.35 | 5.33 | 286 |
| 1728318600 | 5.34 | -0.02 | -0.37 | 5.36 | 5.37 | 5.32 | 448 |
| 1728059400 | 5.36 | 0.13 | 2.49 | 5.23 | 5.36 | 5.23 | 2246 |
| 1727973000 | 5.23 | -0.01 | -0.19 | 5.22 | 5.3 | 5.16 | 2391 |
| 1727886600 | 5.24 | -0.04 | -0.76 | 5.2699999 | 5.29 | 5.24 | 509 |
| 1727800200 | 5.28 | 0 | 0.00 | 5.28 | 5.3 | 5.26 | 6728 |
| 1727713800 | 5.28 | -0.2 | -3.65 | 5.39 | 5.4 | 5.05 | 5190 |
| 1727454600 | 5.48 | 0.01 | 0.18 | 5.47 | 5.54 | 5.44 | 2724 |
| 1727368200 | 5.47 | 0.02 | 0.37 | 5.46 | 5.5199999 | 5.46 | 1218 |
| 1727281800 | 5.45 | 0.03 | 0.55 | 5.43 | 5.5 | 5.43 | 2607 |
| 1727195400 | 5.42 | 0 | 0.00 | 5.42 | 5.5 | 5.42 | 706 |
| 1727109000 | 5.42 | 0.02 | 0.37 | 5.4 | 5.43 | 5.4 | 1296 |
| 1726849800 | 5.4 | -0.08 | -1.46 | 5.48 | 5.48 | 5.4 | 2376 |
| 1726763400 | 5.48 | 0.01 | 0.18 | 5.48 | 5.49 | 5.47 | 410 |
| 1726677000 | 5.47 | 0.05 | 0.92 | 5.42 | 5.47 | 5.42 | 1046 |
| 1726590600 | 5.42 | -0.05 | -0.91 | 5.47 | 5.48 | 5.42 | 1935 |
| 1726504200 | 5.47 | 0.05 | 0.92 | 5.42 | 5.55 | 5.42 | 1875 |
| 1726245000 | 5.42 | -0.2 | -3.56 | 5.62 | 5.62 | 5.42 | 2786 |
| 1726158600 | 5.62 | -0.01 | -0.18 | 5.64 | 5.64 | 5.61 | 283 |
| 1726072200 | 5.63 | 0.18 | 3.30 | 5.5 | 5.7 | 5.5 | 2376 |
| 1725985800 | 5.45 | -0.05 | -0.91 | 5.5 | 5.51 | 5.42 | 2846 |
| 1725899400 | 5.5 | -0.27 | -4.68 | 5.7699999 | 5.7699999 | 5.41 | 5370 |
| 1725640200 | 5.7699999 | -0.05 | -0.86 | 5.82 | 5.82 | 5.65 | 2133 |
| 1725553800 | 5.82 | -0.02 | -0.34 | 5.84 | 5.84 | 5.65 | 1759 |
| 1725467400 | 5.84 | -0.06 | -1.02 | 5.9 | 5.9 | 5.8 | 1765 |
| 1725381000 | 5.9 | -0.03 | -0.51 | 5.93 | 5.96 | 5.9 | 1961 |
| 1725294600 | 5.93 | -0.05 | -0.84 | 5.98 | 5.99 | 5.92 | 1179 |
| 1725035400 | 5.98 | -0.01 | -0.17 | 5.99 | 6 | 5.98 | 489 |
| 1724949000 | 5.99 | 0.01 | 0.17 | 5.98 | 5.99 | 5.98 | 535 |
| 1724862600 | 5.98 | -0.01 | -0.17 | 6 | 6 | 5.98 | 411 |
| 1724776200 | 5.99 | 0 | 0.00 | 5.99 | 6 | 5.99 | 138 |
| 1724689800 | 5.99 | 0.07 | 1.18 | 5.95 | 5.99 | 5.94 | 1394 |
| 1724430600 | 5.92 | 0 | 0.00 | 5.93 | 5.98 | 5.92 | 522 |
| 1724344200 | 5.92 | -0.05 | -0.84 | 5.97 | 5.98 | 5.92 | 270 |
| 1724257800 | 5.97 | 0 | 0.00 | 5.97 | 5.98 | 5.97 | 410 |
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
