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 | -0.042 | -0.718931872646 | 5.842 | 5.9 | 5.694 | 3540 | 5.77638049 | DE |
| 4 | -0.096 | -1.62822252374 | 5.896 | 5.904 | 5.492 | 2837 | 5.76446591 | DE |
| 12 | 0.526 | 9.97345468335 | 5.274 | 5.942 | 5.144 | 2303 | 5.68841205 | DE |
| 26 | 0.374 | 6.89273866568 | 5.426 | 5.942 | 4.8899999 | 1625 | 5.56957234 | DE |
| 52 | 0.334 | 6.11050128064 | 5.466 | 6.29 | 4.8899999 | 1703 | 5.69080667 | DE |
| 156 | 1.227 | 26.8314017057 | 4.573 | 6.29 | 4.025 | 1757 | 5.37591246 | DE |
| 260 | 1.227 | 26.8314017057 | 4.573 | 6.29 | 4.025 | 1757 | 5.37591246 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740518820 | 5.738 | -0.06 | -1.10 | 5.796 | 5.846 | 5.694 | 512 |
| 1740432420 | 5.8019999 | 0.05 | 0.87 | 5.722 | 5.864 | 5.706 | 1047 |
| 1740173220 | 5.752 | 0.05 | 0.81 | 5.766 | 5.782 | 5.708 | 131 |
| 1740086820 | 5.706 | -0.08 | -1.31 | 5.744 | 5.812 | 5.694 | 1236 |
| 1740000420 | 5.782 | -0.07 | -1.13 | 5.842 | 5.85 | 5.756 | 14772 |
| 1739914020 | 5.848 | 0.09 | 1.60 | 5.8099999 | 5.858 | 5.7539999 | 14535 |
| 1739827620 | 5.756 | -0.03 | -0.55 | 5.788 | 5.836 | 5.7539999 | 2642 |
| 1739568420 | 5.788 | 0.08 | 1.40 | 5.758 | 5.808 | 5.702 | 1862 |
| 1739482020 | 5.708 | -0.01 | -0.14 | 5.734 | 5.808 | 5.678 | 9199 |
| 1739395620 | 5.716 | 0.05 | 0.81 | 5.68 | 5.716 | 5.596 | 4665 |
| 1739309220 | 5.67 | 0.04 | 0.64 | 5.5759999 | 5.67 | 5.526 | 355 |
| 1739222820 | 5.634 | 0.04 | 0.75 | 5.66 | 5.698 | 5.572 | 1177 |
| 1738963620 | 5.592 | -0.02 | -0.43 | 5.574 | 5.656 | 5.574 | 205 |
| 1738877220 | 5.616 | 0.04 | 0.79 | 5.532 | 5.626 | 5.532 | 1445 |
| 1738790820 | 5.572 | 0.01 | 0.18 | 5.598 | 5.604 | 5.506 | 92 |
| 1738704420 | 5.562 | -0.1 | -1.70 | 5.606 | 5.658 | 5.562 | 692 |
| 1738618020 | 5.658 | -0.21 | -3.58 | 5.686 | 5.708 | 5.492 | 1509 |
| 1738358820 | 5.868 | 0.04 | 0.62 | 5.808 | 5.868 | 5.8019999 | 317 |
| 1738272420 | 5.832 | 0.01 | 0.24 | 5.832 | 5.904 | 5.774 | 221 |
| 1738186020 | 5.8179999 | -0.03 | -0.44 | 5.896 | 5.896 | 5.768 | 126 |
| 1738099620 | 5.844 | -0.05 | -0.81 | 5.886 | 5.894 | 5.784 | 519 |
| 1738013220 | 5.892 | 0.07 | 1.27 | 5.7539999 | 5.9 | 5.7539999 | 2602 |
| 1737754020 | 5.8179999 | 0.01 | 0.14 | 5.882 | 5.884 | 5.8179999 | 355 |
| 1737667620 | 5.8099999 | -0.01 | -0.17 | 5.816 | 5.872 | 5.7619999 | 399 |
| 1737581220 | 5.82 | 0.04 | 0.69 | 5.7779999 | 5.828 | 5.718 | 968 |
| 1737494820 | 5.78 | -0.05 | -0.79 | 5.806 | 5.808 | 5.716 | 561 |
| 1737408420 | 5.8259999 | 0.09 | 1.64 | 5.7779999 | 5.8259999 | 5.732 | 870 |
| 1737149220 | 5.732 | -0.04 | -0.66 | 5.71 | 5.82 | 5.71 | 832 |
| 1737062820 | 5.7699999 | -0.05 | -0.93 | 5.796 | 5.848 | 5.702 | 6527 |
| 1736976420 | 5.824 | 0.1 | 1.82 | 5.714 | 5.824 | 5.664 | 1015 |
| 1736890020 | 5.72 | 0.11 | 1.92 | 5.628 | 5.942 | 5.628 | 11356 |
| 1736803620 | 5.612 | 0.05 | 0.90 | 5.55 | 5.612 | 5.53 | 101 |
| 1736544420 | 5.562 | -0.13 | -2.22 | 5.674 | 5.674 | 5.562 | 563 |
| 1736458020 | 5.688 | 0.05 | 0.82 | 5.68 | 5.688 | 5.578 | 7507 |
| 1736371620 | 5.642 | 0.03 | 0.50 | 5.65 | 5.654 | 5.546 | 10084 |
| 1736285220 | 5.614 | 0.07 | 1.23 | 5.538 | 5.668 | 5.538 | 202 |
| 1736198820 | 5.546 | 0.13 | 2.44 | 5.432 | 5.632 | 5.382 | 2217 |
| 1735939620 | 5.414 | -0.1 | -1.74 | 5.532 | 5.532 | 5.356 | 262 |
| 1735853220 | 5.51 | 0.02 | 0.33 | 5.406 | 5.574 | 5.406 | 893 |
| 1735594020 | 5.492 | -0.03 | -0.54 | 5.508 | 5.508 | 5.45 | 157 |
| 1735334820 | 5.522 | 0.02 | 0.29 | 5.42 | 5.522 | 5.41 | 532 |
| 1734989220 | 5.506 | 0 | 0.07 | 5.488 | 5.538 | 5.45 | 389 |
| 1734730020 | 5.502 | -0.01 | -0.15 | 5.474 | 5.554 | 5.424 | 1544 |
| 1734643620 | 5.51 | 0.07 | 1.36 | 5.418 | 5.514 | 5.37 | 1382 |
| 1734557220 | 5.436 | -0.04 | -0.77 | 5.5359999 | 5.548 | 5.436 | 1395 |
| 1734470820 | 5.478 | -0.07 | -1.26 | 5.526 | 5.5439999 | 5.478 | 213 |
| 1734384420 | 5.548 | 0.05 | 0.98 | 5.5359999 | 5.548 | 5.484 | 2026 |
| 1734125220 | 5.494 | -0.06 | -1.04 | 5.484 | 5.55 | 5.484 | 2322 |
| 1734038820 | 5.5519999 | 0.13 | 2.36 | 5.47 | 5.586 | 5.442 | 3206 |
| 1733952420 | 5.424 | -0.03 | -0.55 | 5.45 | 5.48 | 5.4 | 2055 |
| 1733866020 | 5.454 | 0.09 | 1.68 | 5.396 | 5.458 | 5.354 | 219 |
| 1733779620 | 5.364 | 0 | 0.00 | 5.3099999 | 5.43 | 5.308 | 718 |
| 1733520420 | 5.364 | 0 | 0.07 | 5.348 | 5.368 | 5.312 | 315 |
| 1733434020 | 5.36 | 0.1 | 1.82 | 5.208 | 5.368 | 5.144 | 3618 |
| 1733347620 | 5.264 | -0.01 | -0.27 | 5.274 | 5.29 | 5.218 | 2024 |
| 1733261220 | 5.2779999 | 0.09 | 1.66 | 5.192 | 5.28 | 5.138 | 1560 |
| 1733174820 | 5.192 | 0.09 | 1.68 | 5.104 | 5.194 | 5.104 | 1321 |
| 1732915620 | 5.106 | -0.01 | -0.16 | 5.098 | 5.166 | 5.05 | 688 |
| 1732829220 | 5.114 | 0.03 | 0.63 | 5.1079999 | 5.13 | 5.062 | 151 |
| 1732742820 | 5.082 | 0.09 | 1.86 | 4.931 | 5.086 | 4.931 | 263 |
| 1732656420 | 4.989 | -0.23 | -4.35 | 5.19 | 5.19 | 4.956 | 290 |
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
