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 | 0.268 | 4.74672334396 | 5.646 | 6.008 | 5.6 | 12516 | 5.72868247 | DE |
| 4 | -0.26 | -4.21120829284 | 6.174 | 6.26 | 5.6 | 17960 | 5.92042078 | DE |
| 12 | 0.248 | 4.37698552771 | 5.666 | 6.416 | 5.4 | 27240 | 5.8723835 | DE |
| 26 | 0.684 | 13.0783938815 | 5.23 | 6.416 | 5.128 | 33704 | 5.57548257 | DE |
| 52 | 1.401 | 31.0436516729 | 4.513 | 6.416 | 4.4 | 34753 | 5.37488665 | DE |
| 156 | 1.401 | 31.0436516729 | 4.513 | 6.416 | 4.4 | 34753 | 5.37488665 | DE |
| 260 | 1.401 | 31.0436516729 | 4.513 | 6.416 | 4.4 | 34753 | 5.37488665 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 5.942 | 0.03 | 0.47 | 6.008 | 6.008 | 5.884 | 3788 |
| 1718915160 | 5.914 | 0.05 | 0.82 | 5.9 | 5.946 | 5.89 | 1186 |
| 1718828820 | 5.866 | -0 | -0.07 | 5.9 | 5.91 | 5.866 | 4311 |
| 1718742360 | 5.87 | 0.13 | 2.19 | 5.812 | 5.894 | 5.788 | 13507 |
| 1718656020 | 5.744 | 0.1 | 1.77 | 5.686 | 5.748 | 5.68 | 9695 |
| 1718396820 | 5.644 | -0.23 | -3.85 | 5.646 | 5.664 | 5.6 | 33880 |
| 1718310420 | 5.87 | -0.01 | -0.14 | 5.876 | 5.9 | 5.776 | 4741 |
| 1718224020 | 5.878 | 0.06 | 1.00 | 5.866 | 5.952 | 5.866 | 10780 |
| 1718137620 | 5.82 | -0.09 | -1.49 | 5.898 | 5.898 | 5.816 | 3340 |
| 1718051220 | 5.908 | -0.02 | -0.34 | 5.898 | 5.92 | 5.882 | 16719 |
| 1717792020 | 5.928 | -0.01 | -0.24 | 5.91 | 5.968 | 5.91 | 19510 |
| 1717705620 | 5.942 | 0.02 | 0.41 | 5.892 | 5.942 | 5.89 | 21562 |
| 1717619220 | 5.918 | 0.04 | 0.75 | 5.902 | 5.918 | 5.856 | 13450 |
| 1717532820 | 5.874 | -0.06 | -1.04 | 5.994 | 5.994 | 5.8259999 | 17616 |
| 1717446420 | 5.936 | -0.03 | -0.57 | 5.982 | 6.0039999 | 5.936 | 107556 |
| 1717187220 | 5.97 | 0.01 | 0.20 | 5.968 | 5.97 | 5.938 | 8341 |
| 1717100820 | 5.958 | -0.05 | -0.80 | 6.03 | 6.03 | 5.938 | 21708 |
| 1717014420 | 6.006 | 0.01 | 0.10 | 5.998 | 6.0599999 | 5.978 | 16399 |
| 1716928020 | 6 | -0.13 | -2.15 | 6.124 | 6.14 | 5.96 | 26703 |
| 1716841560 | 6.132 | -0.13 | -2.04 | 6.208 | 6.21 | 6.132 | 6889 |
| 1716582420 | 6.26 | 0.04 | 0.64 | 6.174 | 6.26 | 6.174 | 15911 |
| 1716496020 | 6.22 | -0.1 | -1.55 | 6.3259999 | 6.332 | 6.22 | 7652 |
| 1716409620 | 6.3179999 | -0.05 | -0.79 | 6.334 | 6.37 | 6.3179999 | 3168 |
| 1716323160 | 6.368 | -0 | -0.06 | 6.336 | 6.368 | 6.29 | 34940 |
| 1716236760 | 6.372 | 0.06 | 1.01 | 6.356 | 6.416 | 6.322 | 10547 |
| 1715977620 | 6.308 | 0.02 | 0.29 | 6.316 | 6.33 | 6.2859999 | 14811 |
| 1715891220 | 6.29 | 0.01 | 0.19 | 6.2699999 | 6.34 | 6.238 | 47049 |
| 1715804820 | 6.2779999 | 0.08 | 1.36 | 6.218 | 6.29 | 6.21 | 29221 |
| 1715718420 | 6.194 | 0.01 | 0.23 | 6.124 | 6.194 | 6.098 | 22331 |
| 1715631960 | 6.18 | 0.03 | 0.49 | 6.154 | 6.22 | 6.114 | 28370 |
| 1715372820 | 6.15 | 0.07 | 1.18 | 6.074 | 6.156 | 6.074 | 25518 |
| 1715286420 | 6.078 | 0.07 | 1.20 | 6.032 | 6.078 | 6.0279999 | 7868 |
| 1715200020 | 6.006 | -0.07 | -1.12 | 6.05 | 6.0519999 | 5.99 | 9811 |
| 1715113620 | 6.074 | 0.06 | 0.93 | 6.0199999 | 6.11 | 5.998 | 93151 |
| 1715027220 | 6.018 | 0.15 | 2.52 | 5.888 | 6.032 | 5.888 | 46402 |
| 1714768020 | 5.87 | -0.01 | -0.24 | 5.894 | 5.93 | 5.87 | 15432 |
| 1714681560 | 5.884 | 0.03 | 0.58 | 5.93 | 5.93 | 5.864 | 11869 |
| 1714508820 | 5.85 | -0.03 | -0.51 | 5.862 | 5.878 | 5.85 | 4125 |
| 1714422420 | 5.88 | 0.03 | 0.51 | 5.728 | 5.9 | 5.728 | 25153 |
| 1714163220 | 5.85 | 0.07 | 1.18 | 5.78 | 5.868 | 5.78 | 11309 |
| 1714076820 | 5.782 | 0.04 | 0.66 | 5.788 | 5.8 | 5.696 | 7018 |
| 1713990420 | 5.744 | -0.06 | -1.07 | 5.8099999 | 5.8099999 | 5.744 | 7104 |
| 1713903960 | 5.806 | 0.06 | 1.11 | 5.764 | 5.806 | 5.752 | 99528 |
| 1713817560 | 5.742 | 0.21 | 3.80 | 5.59 | 5.742 | 5.59 | 7544 |
| 1713558420 | 5.532 | -0.12 | -2.09 | 5.5 | 5.532 | 5.4 | 17270 |
| 1713472020 | 5.65 | 0.07 | 1.33 | 5.57 | 5.65 | 5.566 | 11992 |
| 1713385620 | 5.5759999 | 0.02 | 0.32 | 5.566 | 5.59 | 5.538 | 24178 |
| 1713299220 | 5.558 | -0.05 | -0.93 | 5.54 | 5.564 | 5.5039999 | 30914 |
| 1713212820 | 5.61 | 0 | 0.00 | 5.602 | 5.688 | 5.588 | 96737 |
| 1712953620 | 5.61 | 0.05 | 0.90 | 5.596 | 5.658 | 5.5519999 | 20730 |
| 1712867220 | 5.5599999 | -0.29 | -4.89 | 5.806 | 5.806 | 5.51 | 64682 |
| 1712780760 | 5.846 | 0.06 | 1.04 | 5.772 | 5.892 | 5.772 | 40536 |
| 1712694360 | 5.7859999 | -0.05 | -0.89 | 5.824 | 5.898 | 5.7859999 | 13712 |
| 1712607960 | 5.838 | 0.09 | 1.57 | 5.722 | 5.84 | 5.722 | 58807 |
| 1712348820 | 5.748 | 0.1 | 1.73 | 5.656 | 5.748 | 5.65 | 55015 |
| 1712262360 | 5.65 | -0.1 | -1.70 | 5.744 | 5.8 | 5.65 | 64964 |
| 1712175960 | 5.748 | 0.07 | 1.23 | 5.7 | 5.75 | 5.7 | 49190 |
| 1712089560 | 5.678 | 0.01 | 0.18 | 5.666 | 5.678 | 5.626 | 47080 |
| 1711661160 | 5.668 | 0.02 | 0.32 | 5.688 | 5.688 | 5.58 | 44381 |
| 1711574820 | 5.65 | 0.02 | 0.43 | 5.64 | 5.666 | 5.618 | 26535 |
| 1711488360 | 5.626 | 0.04 | 0.64 | 5.554 | 5.66 | 5.542 | 39081 |
| 1711401960 | 5.59 | 0.08 | 1.49 | 5.448 | 5.598 | 5.448 | 23611 |
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
