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 | -0.04 | -0.787711697519 | 5.078 | 5.152 | 4.934 | 6512 | 4.97082637 | DE |
| 4 | -0.222 | -4.22053231939 | 5.26 | 5.352 | 4.65 | 7595 | 4.8797982 | DE |
| 12 | -0.51 | -9.19250180245 | 5.548 | 9.6888 | 4.65 | 5279 | 5.05504106 | DE |
| 26 | -1.136 | -18.3997408487 | 6.174 | 9.6888 | 4.65 | 3722 | 5.33585436 | DE |
| 52 | -2.334 | -31.660336408 | 7.372 | 9.6888 | 4.65 | 2912 | 5.87578271 | DE |
| 156 | -2.784 | -35.591920225 | 7.822 | 9.6888 | 4.65 | 2595 | 6.1490347 | DE |
| 260 | -2.784 | -35.591920225 | 7.822 | 9.6888 | 4.65 | 2595 | 6.1490347 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740518820 | 4.987 | -0.01 | -0.22 | 4.934 | 5.0199999 | 4.934 | 890 |
| 1740432420 | 4.998 | -0.05 | -0.91 | 5.0759999 | 5.11 | 4.984 | 2256 |
| 1740173220 | 5.0439999 | 0.02 | 0.40 | 5.064 | 5.0999999 | 5.0439999 | 2327 |
| 1740086820 | 5.024 | 0.07 | 1.33 | 5.0039999 | 5.062 | 5.0039999 | 1537 |
| 1740000420 | 4.958 | -0.17 | -3.28 | 5.078 | 5.152 | 4.949 | 25549 |
| 1739914020 | 5.126 | -0.07 | -1.42 | 5.1479999 | 5.166 | 5.1079999 | 900 |
| 1739827620 | 5.2 | 0.07 | 1.40 | 5.134 | 5.21 | 5.1159999 | 7402 |
| 1739568420 | 5.128 | 0.17 | 3.39 | 5 | 5.1479999 | 5 | 2219 |
| 1739482020 | 4.96 | 0.14 | 2.86 | 4.8419999 | 5.006 | 4.8419999 | 2808 |
| 1739395620 | 4.822 | 0.04 | 0.77 | 4.761 | 4.84 | 4.761 | 241 |
| 1739309220 | 4.785 | -0.01 | -0.17 | 4.807 | 4.821 | 4.7489999 | 2667 |
| 1739222820 | 4.793 | 0.08 | 1.59 | 4.728 | 4.823 | 4.65 | 1133 |
| 1738963620 | 4.718 | 0.05 | 1.07 | 4.729 | 4.7489999 | 4.663 | 46890 |
| 1738877220 | 4.668 | -0.14 | -2.97 | 4.8499999 | 4.916 | 4.666 | 6330 |
| 1738790820 | 4.811 | -0.27 | -5.26 | 5.16 | 5.16 | 4.6929999 | 30261 |
| 1738704420 | 5.078 | -0.03 | -0.51 | 5.1159999 | 5.118 | 5.072 | 928 |
| 1738618020 | 5.104 | -0.07 | -1.28 | 5.054 | 5.1159999 | 4.986 | 12386 |
| 1738358820 | 5.17 | -0.11 | -2.01 | 5.266 | 5.2699999 | 5.17 | 515 |
| 1738272420 | 5.276 | -0.06 | -1.09 | 5.352 | 5.352 | 5.2699999 | 3188 |
| 1738186020 | 5.3339999 | 0.12 | 2.34 | 5.26 | 5.34 | 5.26 | 1474 |
| 1738099620 | 5.212 | 0.01 | 0.19 | 5.182 | 5.234 | 5.178 | 1769 |
| 1738013220 | 5.202 | 0.05 | 0.93 | 5.0759999 | 5.202 | 5.0759999 | 8166 |
| 1737754020 | 5.154 | 0.01 | 0.19 | 5.2 | 5.216 | 5.154 | 2266 |
| 1737667620 | 5.144 | 0.08 | 1.54 | 5.0759999 | 5.144 | 5.066 | 2400 |
| 1737581220 | 5.066 | -0.03 | -0.59 | 5.096 | 5.102 | 5.056 | 2502 |
| 1737494820 | 5.096 | 0.06 | 1.23 | 5.032 | 5.104 | 5.032 | 3359 |
| 1737408420 | 5.034 | -0.06 | -1.18 | 5.038 | 5.09 | 5.016 | 2619 |
| 1737149220 | 5.094 | 0.03 | 0.63 | 5.07 | 5.094 | 5.0359999 | 3454 |
| 1737062820 | 5.062 | 0.05 | 0.92 | 5.034 | 5.07 | 5.008 | 522 |
| 1736976420 | 5.016 | 0.11 | 2.16 | 4.921 | 5.018 | 4.904 | 776 |
| 1736890020 | 4.91 | 0.04 | 0.90 | 4.93 | 4.937 | 4.91 | 1218 |
| 1736803620 | 4.8659999 | -0.08 | -1.54 | 4.894 | 4.894 | 4.827 | 2868 |
| 1736544420 | 4.942 | -0.01 | -0.22 | 4.9509999 | 5.0039999 | 4.9349999 | 2648 |
| 1736458020 | 4.953 | -0.01 | -0.12 | 4.948 | 4.965 | 4.9349999 | 181 |
| 1736371620 | 4.9589999 | -0.17 | -3.30 | 5.054 | 5.0839999 | 4.936 | 4911 |
| 1736285220 | 5.128 | -0.02 | -0.35 | 5.122 | 5.166 | 5.102 | 2186 |
| 1736198820 | 5.146 | 0.12 | 2.35 | 5.0599999 | 5.162 | 5.038 | 986 |
| 1735939620 | 5.0279999 | -0.03 | -0.59 | 5.056 | 5.088 | 5.014 | 335 |
| 1735853220 | 5.058 | 0.04 | 0.72 | 5.1239999 | 5.126 | 5.04 | 993 |
| 1735594020 | 5.022 | -0.05 | -0.95 | 5.024 | 5.048 | 5.002 | 3466 |
| 1735334820 | 5.07 | 0.09 | 1.79 | 4.982 | 5.082 | 4.971 | 6533 |
| 1734989220 | 4.981 | -0.06 | -1.17 | 5.034 | 5.034 | 4.9509999 | 6019 |
| 1734730020 | 5.04 | -0.02 | -0.36 | 5.026 | 5.04 | 4.925 | 9621 |
| 1734643620 | 5.058 | -0.14 | -2.73 | 5.118 | 5.166 | 5.0279999 | 3059 |
| 1734557220 | 5.2 | -0.08 | -1.52 | 5.296 | 5.296 | 5.2 | 5470 |
| 1734470820 | 5.28 | 0.01 | 0.15 | 5.234 | 5.28 | 5.234 | 3233 |
| 1734384420 | 5.272 | -0.09 | -1.75 | 5.3259999 | 5.3499999 | 5.22 | 3092 |
| 1734125220 | 5.3659999 | 0.08 | 1.59 | 5.272 | 5.376 | 5.272 | 2593 |
| 1734038820 | 5.282 | 0.03 | 0.61 | 5.248 | 5.37 | 5.2 | 3852 |
| 1733952420 | 5.25 | -0.19 | -3.49 | 5.448 | 5.448 | 5.2 | 25333 |
| 1733866020 | 5.44 | -0.34 | -5.95 | 5.632 | 5.632 | 5.4 | 5943 |
| 1733779620 | 5.784 | 0.14 | 2.55 | 5.6 | 5.796 | 5.6 | 10190 |
| 1733520420 | 5.64 | 0.04 | 0.68 | 5.598 | 5.664 | 5.598 | 2048 |
| 1733434020 | 5.602 | 0.09 | 1.56 | 5.5679999 | 5.61 | 5.532 | 2851 |
| 1733347620 | 5.516 | 0.06 | 1.14 | 5.548 | 5.548 | 5.464 | 951 |
| 1733261220 | 5.454 | -0.09 | -1.59 | 5.496 | 5.548 | 5.442 | 848 |
| 1733174820 | 5.542 | 0.05 | 0.95 | 5.514 | 5.5519999 | 5.466 | 4443 |
| 1732915620 | 5.49 | 0.01 | 0.26 | 5.464 | 5.49 | 5.462 | 209 |
| 1732829220 | 5.476 | 0.06 | 1.18 | 5.438 | 5.476 | 5.438 | 17 |
| 1732742820 | 5.412 | 0.03 | 0.48 | 5.354 | 5.412 | 5.3339999 | 1470 |
| 1732656420 | 5.386 | 0.07 | 1.28 | 5.2859999 | 5.418 | 5.2859999 | 1086 |
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
