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 | -0.16 | -4 | 4 | 4.06 | 3.8 | 2540 | 3.93585308 | DE |
| 4 | -0.54 | -12.3287671233 | 4.38 | 4.38 | 3.59 | 3395 | 3.93060906 | DE |
| 12 | -0.91 | -19.1578947368 | 4.75 | 5.1 | 3.59 | 2869 | 4.40865963 | DE |
| 26 | -0.36 | -8.57142857143 | 4.2 | 5.52 | 3.44 | 4978 | 4.46323607 | DE |
| 52 | -1.3 | -25.2918287938 | 5.14 | 5.92 | 3.44 | 4927 | 4.71847021 | DE |
| 156 | -2.82 | -42.3423423423 | 6.66 | 9.18 | 3.44 | 5401 | 6.43732898 | DE |
| 260 | -1.24 | -24.4094488189 | 5.08 | 10.5 | 2.85 | 7385 | 6.6812674 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 3.84 | -0.03 | -0.78 | 3.87 | 3.9 | 3.8 | 4745 |
| 1734629400 | 3.87 | -0.08 | -2.03 | 4.03 | 4.03 | 3.87 | 5427 |
| 1734543000 | 3.95 | 0.01 | 0.25 | 3.95 | 3.97 | 3.95 | 1097 |
| 1734456600 | 3.94 | -0.05 | -1.25 | 3.99 | 4 | 3.94 | 1044 |
| 1734370200 | 3.99 | -0.02 | -0.50 | 4.0199999 | 4.0199999 | 3.96 | 2153 |
| 1734111000 | 4.01 | 0.01 | 0.25 | 4 | 4.0599999 | 4 | 2980 |
| 1734024600 | 4 | 0.02 | 0.50 | 3.98 | 4.01 | 3.94 | 2946 |
| 1733938200 | 3.98 | 0.07 | 1.79 | 3.91 | 3.99 | 3.91 | 3326 |
| 1733851800 | 3.91 | -0.03 | -0.76 | 3.93 | 3.94 | 3.91 | 1728 |
| 1733765400 | 3.94 | 0.04 | 1.03 | 3.92 | 3.94 | 3.9 | 1768 |
| 1733506200 | 3.9 | 0.16 | 4.28 | 3.76 | 3.97 | 3.75 | 9002 |
| 1733419800 | 3.74 | 0 | 0.00 | 3.74 | 3.78 | 3.74 | 3900 |
| 1733333400 | 3.74 | 0.02 | 0.54 | 3.72 | 3.74 | 3.71 | 2652 |
| 1733247000 | 3.72 | -0.08 | -2.11 | 3.8 | 3.8 | 3.66 | 3447 |
| 1733160600 | 3.8 | -0.24 | -5.94 | 4.04 | 4.04 | 3.8 | 3833 |
| 1732901400 | 4.04 | 0.11 | 2.80 | 3.95 | 4.05 | 3.95 | 3006 |
| 1732815000 | 3.93 | 0.03 | 0.77 | 3.9 | 3.94 | 3.9 | 655 |
| 1732728600 | 3.9 | -0.1 | -2.50 | 3.98 | 3.98 | 3.59 | 4518 |
| 1732642200 | 4 | -0.11 | -2.68 | 4.11 | 4.11 | 3.97 | 8576 |
| 1732555800 | 4.11 | -0.18 | -4.20 | 4.29 | 4.3 | 4.11 | 3072 |
| 1732296600 | 4.29 | -0.11 | -2.50 | 4.38 | 4.38 | 4.29 | 2778 |
| 1732210200 | 4.4 | 0 | 0.00 | 4.4 | 4.46 | 4.4 | 3084 |
| 1732123800 | 4.4 | -0.02 | -0.45 | 4.42 | 4.42 | 4.4 | 1132 |
| 1732037400 | 4.42 | -0.02 | -0.45 | 4.44 | 4.44 | 4.42 | 944 |
| 1731951000 | 4.44 | -0.02 | -0.45 | 4.47 | 4.47 | 4.44 | 1245 |
| 1731691800 | 4.46 | 0.01 | 0.22 | 4.49 | 4.49 | 4.44 | 2647 |
| 1731605400 | 4.45 | -0.01 | -0.22 | 4.45 | 4.46 | 4.45 | 31 |
| 1731519000 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1731432600 | 4.46 | -0.02 | -0.45 | 4.48 | 4.48 | 4.44 | 1418 |
| 1731346200 | 4.48 | -0.03 | -0.67 | 4.49 | 4.5 | 4.42 | 3158 |
| 1731087000 | 4.51 | -0.01 | -0.22 | 4.5199999 | 4.5199999 | 4.5 | 587 |
| 1731000600 | 4.5199999 | -0.03 | -0.66 | 4.55 | 4.57 | 4.51 | 1612 |
| 1730914200 | 4.55 | 0.03 | 0.66 | 4.5199999 | 4.55 | 4.5199999 | 535 |
| 1730827800 | 4.5199999 | -0.01 | -0.22 | 4.53 | 4.53 | 4.51 | 684 |
| 1730741400 | 4.53 | -0.02 | -0.44 | 4.5 | 4.55 | 4.5 | 1333 |
| 1730482200 | 4.55 | 0.02 | 0.44 | 4.54 | 4.55 | 4.54 | 329 |
| 1730395800 | 4.53 | -0.06 | -1.31 | 4.59 | 4.64 | 4.51 | 5017 |
| 1730309400 | 4.59 | -0.01 | -0.22 | 4.58 | 4.59 | 4.5599999 | 1039 |
| 1730223000 | 4.6 | -0.03 | -0.65 | 4.63 | 4.64 | 4.6 | 561 |
| 1730136600 | 4.63 | -0.09 | -1.91 | 4.72 | 4.72 | 4.6 | 3164 |
| 1729873800 | 4.72 | -0.03 | -0.63 | 4.75 | 4.75 | 4.71 | 458 |
| 1729787400 | 4.75 | -0.06 | -1.25 | 4.8099999 | 4.83 | 4.61 | 5842 |
| 1729701000 | 4.8099999 | -0.02 | -0.41 | 4.83 | 4.83 | 4.8099999 | 318 |
| 1729614600 | 4.83 | 0 | 0.00 | 4.82 | 4.83 | 4.82 | 501 |
| 1729528200 | 4.83 | 0 | 0.00 | 4.82 | 5 | 4.5 | 13191 |
| 1729269000 | 4.83 | -0.06 | -1.23 | 4.9 | 4.91 | 4.8099999 | 3573 |
| 1729182600 | 4.89 | -0.06 | -1.21 | 4.95 | 4.95 | 4.89 | 1915 |
| 1729096200 | 4.95 | -0.01 | -0.20 | 4.96 | 4.96 | 4.95 | 521 |
| 1729009800 | 4.96 | 0.01 | 0.20 | 4.98 | 5.0199999 | 4.96 | 2171 |
| 1728923400 | 4.95 | -0.05 | -1.00 | 4.98 | 4.98 | 4.92 | 722 |
| 1728664200 | 5 | 0.11 | 2.25 | 4.98 | 5.0199999 | 4.96 | 4864 |
| 1728577800 | 4.89 | 0 | 0.00 | 4.89 | 4.89 | 4.89 | 0 |
| 1728491400 | 4.89 | -0.07 | -1.41 | 4.96 | 4.96 | 4.88 | 1462 |
| 1728405000 | 4.96 | -0.06 | -1.20 | 5.0199999 | 5.0199999 | 4.9 | 4255 |
| 1728318600 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.1 | 4.99 | 1792 |
| 1728059400 | 5.0199999 | 0.3 | 6.36 | 4.72 | 5.0199999 | 4.71 | 6978 |
| 1727973000 | 4.72 | 0.03 | 0.64 | 4.69 | 4.7699999 | 4.69 | 1170 |
| 1727886600 | 4.69 | 0.04 | 0.86 | 4.69 | 4.74 | 4.65 | 6110 |
| 1727800200 | 4.65 | -0.03 | -0.64 | 4.68 | 4.74 | 4.65 | 3116 |
| 1727713800 | 4.68 | -0.09 | -1.89 | 4.78 | 4.78 | 4.63 | 6880 |
| 1727454600 | 4.7699999 | 0.02 | 0.42 | 4.75 | 4.8 | 4.75 | 4127 |
| 1727368200 | 4.75 | 0.03 | 0.64 | 4.72 | 4.8 | 4.72 | 2079 |
| 1727281800 | 4.72 | 0.04 | 0.85 | 4.7 | 4.72 | 4.68 | 2724 |
| 1727195400 | 4.68 | -0.06 | -1.27 | 4.74 | 4.78 | 4.63 | 9894 |
| 1727109000 | 4.74 | -0.05 | -1.04 | 4.8 | 4.8099999 | 4.7 | 3718 |
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
