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 | -0.355 | -6.07876712329 | 5.84 | 5.84 | 5.49 | 379 | 5.57753432 | DE |
| 4 | -0.655 | -10.667752443 | 6.14 | 6.44 | 5.49 | 440 | 6.03767468 | DE |
| 12 | 0.2 | 3.78429517502 | 5.285 | 6.44 | 5.2249999 | 550 | 5.85600689 | DE |
| 26 | -1.125 | -17.019667171 | 6.61 | 6.61 | 4.8499999 | 448 | 5.60128068 | DE |
| 52 | -0.075 | -1.34892086331 | 5.56 | 6.61 | 4.8499999 | 424 | 5.60595396 | DE |
| 156 | -0.075 | -1.34892086331 | 5.56 | 6.61 | 4.8499999 | 424 | 5.60595396 | DE |
| 260 | -0.075 | -1.34892086331 | 5.56 | 6.61 | 4.8499999 | 424 | 5.60595396 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 5.49 | -0.05 | -0.81 | 5.57 | 5.57 | 5.49 | 26 |
| 1719260820 | 5.535 | -0.03 | -0.54 | 5.565 | 5.57 | 5.535 | 556 |
| 1719001620 | 5.565 | -0.14 | -2.45 | 5.675 | 5.675 | 5.53 | 560 |
| 1718915160 | 5.705 | 0.09 | 1.60 | 5.705 | 5.705 | 5.705 | 53 |
| 1718828820 | 5.615 | -0.46 | -7.57 | 5.84 | 5.84 | 5.57 | 699 |
| 1718742360 | 6.075 | 0.07 | 1.08 | 6.065 | 6.075 | 5.985 | 533 |
| 1718656020 | 6.01 | -0.17 | -2.75 | 5.99 | 6.01 | 5.945 | 1137 |
| 1718396820 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1718310420 | 6.18 | 0.02 | 0.32 | 6.25 | 6.25 | 6.18 | 205 |
| 1718224020 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1718137620 | 6.16 | -0.13 | -1.99 | 6.16 | 6.16 | 6.14 | 401 |
| 1718051220 | 6.285 | 0 | 0.00 | 6.285 | 6.285 | 6.285 | 0 |
| 1717792020 | 6.285 | -0.16 | -2.41 | 6.375 | 6.375 | 6.285 | 1159 |
| 1717705620 | 6.44 | 0.19 | 3.04 | 6.3949999 | 6.44 | 6.3949999 | 349 |
| 1717619220 | 6.25 | -0.03 | -0.48 | 6.39 | 6.39 | 6.25 | 1641 |
| 1717532820 | 6.28 | -0.03 | -0.48 | 6.285 | 6.3 | 6.28 | 6 |
| 1717446420 | 6.3099999 | 0.11 | 1.77 | 6.3099999 | 6.3099999 | 6.3099999 | 2 |
| 1717187220 | 6.2 | -0.08 | -1.20 | 6.2 | 6.2 | 6.2 | 9 |
| 1717100820 | 6.275 | 0.22 | 3.55 | 6.17 | 6.275 | 6.155 | 105 |
| 1717014420 | 6.0599999 | -0.13 | -2.10 | 6.14 | 6.14 | 6.0599999 | 44 |
| 1716928020 | 6.19 | 0.1 | 1.56 | 6.17 | 6.19 | 6.17 | 3 |
| 1716841560 | 6.095 | -0.01 | -0.08 | 6.155 | 6.155 | 6.095 | 4 |
| 1716582420 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 860 |
| 1716496020 | 6.1 | -0.08 | -1.29 | 6.1 | 6.1 | 6.1 | 627 |
| 1716409560 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1716323160 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1716236760 | 6.18 | -0.04 | -0.64 | 6.235 | 6.235 | 6.18 | 372 |
| 1715977620 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1715891220 | 6.22 | 0.08 | 1.30 | 6.18 | 6.245 | 6.125 | 15 |
| 1715804820 | 6.14 | 0.16 | 2.68 | 6.0199999 | 6.14 | 6.0199999 | 3976 |
| 1715718420 | 5.98 | 0.19 | 3.28 | 5.995 | 5.995 | 5.98 | 1633 |
| 1715631960 | 5.79 | -0.08 | -1.36 | 5.835 | 5.84 | 5.79 | 527 |
| 1715372820 | 5.87 | 0.24 | 4.17 | 5.87 | 5.87 | 5.87 | 648 |
| 1715286420 | 5.635 | 0 | 0.00 | 5.635 | 5.635 | 5.635 | 0 |
| 1715200020 | 5.635 | 0 | 0.00 | 5.635 | 5.635 | 5.635 | 0 |
| 1715113620 | 5.635 | 0 | 0.00 | 5.635 | 5.635 | 5.635 | 0 |
| 1715027220 | 5.635 | 0 | 0.00 | 5.6849999 | 5.6849999 | 5.635 | 6 |
| 1714767960 | 5.635 | 0 | 0.00 | 5.635 | 5.635 | 5.635 | 0 |
| 1714681560 | 5.635 | 0.05 | 0.99 | 5.635 | 5.635 | 5.635 | 568 |
| 1714508820 | 5.58 | -0.03 | -0.53 | 5.58 | 5.58 | 5.5599999 | 9 |
| 1714422420 | 5.61 | 0.02 | 0.36 | 5.61 | 5.61 | 5.61 | 22 |
| 1714163220 | 5.59 | 0.05 | 0.90 | 5.59 | 5.59 | 5.59 | 5 |
| 1714076820 | 5.54 | 0.03 | 0.45 | 5.54 | 5.54 | 5.54 | 1 |
| 1713990360 | 5.515 | 0 | 0.00 | 5.515 | 5.515 | 5.515 | 0 |
| 1713903960 | 5.515 | 0.01 | 0.27 | 5.515 | 5.515 | 5.515 | 4 |
| 1713817560 | 5.5 | 0.12 | 2.23 | 5.5 | 5.5 | 5.5 | 487 |
| 1713558420 | 5.38 | -0.04 | -0.74 | 5.38 | 5.38 | 5.38 | 430 |
| 1713472020 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1713385620 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1713299220 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1713212820 | 5.42 | -0.02 | -0.37 | 5.37 | 5.42 | 5.37 | 4094 |
| 1712953620 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1712867220 | 5.44 | -0.02 | -0.37 | 5.39 | 5.44 | 5.39 | 94 |
| 1712780760 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1712694360 | 5.46 | 0.14 | 2.54 | 5.43 | 5.46 | 5.43 | 1150 |
| 1712607960 | 5.325 | 0.09 | 1.72 | 5.235 | 5.325 | 5.235 | 105 |
| 1712348820 | 5.235 | -0.08 | -1.41 | 5.2649999 | 5.2649999 | 5.2249999 | 213 |
| 1712262360 | 5.3099999 | 0.02 | 0.47 | 5.3099999 | 5.3099999 | 5.3099999 | 20 |
| 1712175960 | 5.285 | -0.05 | -0.84 | 5.285 | 5.285 | 5.285 | 284 |
| 1712089560 | 5.33 | -0.05 | -0.84 | 5.515 | 5.515 | 5.33 | 2746 |
| 1711661160 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 0 |
| 1711574760 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 0 |
| 1711488360 | 5.375 | 0.01 | 0.28 | 5.41 | 5.415 | 5.375 | 298 |
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
