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 | -0.025 | -0.417710944027 | 5.985 | 6.285 | 5.37 | 412875 | 5.74286328 | DE |
| 4 | 0.565 | 10.4726598703 | 5.395 | 6.285 | 5.365 | 236891 | 5.76211731 | DE |
| 12 | 0.895 | 17.6702862784 | 5.065 | 6.285 | 4.602 | 173222 | 5.40716 | DE |
| 26 | 0.996 | 20.0644641418 | 4.964 | 6.285 | 4.602 | 153784 | 5.42881671 | DE |
| 52 | 2.202 | 58.594997339 | 3.758 | 6.285 | 3.758 | 164850 | 5.16511892 | DE |
| 156 | -2.462 | -29.2329612919 | 8.422 | 12.44 | 3.652 | 364951 | 7.62272286 | DE |
| 260 | -7.14 | -54.5038167939 | 13.1 | 13.1 | 3.652 | 497102 | 7.82976087 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741123620 | 5.6 | -0.04 | -0.71 | 5.605 | 5.64 | 5.4 | 268418 |
| 1741037220 | 5.64 | 0.11 | 1.99 | 5.565 | 5.655 | 5.37 | 290436 |
| 1740778020 | 5.53 | -0.49 | -8.14 | 5.945 | 6 | 5.4 | 696641 |
| 1740691620 | 6.0199999 | 0.04 | 0.75 | 6.055 | 6.285 | 5.955 | 638690 |
| 1740605220 | 5.975 | 0.03 | 0.59 | 5.985 | 6.025 | 5.91 | 170189 |
| 1740518820 | 5.94 | 0.02 | 0.25 | 5.865 | 5.975 | 5.865 | 152030 |
| 1740432420 | 5.925 | 0.12 | 1.98 | 5.915 | 6.04 | 5.86 | 94815 |
| 1740173220 | 5.8099999 | -0.01 | -0.09 | 5.885 | 6.01 | 5.805 | 117484 |
| 1740086820 | 5.815 | -0.16 | -2.68 | 5.945 | 6.11 | 5.775 | 168972 |
| 1740000420 | 5.975 | 0 | 0.08 | 5.995 | 6.135 | 5.855 | 304516 |
| 1739914020 | 5.97 | 0.16 | 2.75 | 5.82 | 6.065 | 5.78 | 378748 |
| 1739827620 | 5.8099999 | 0.09 | 1.57 | 5.73 | 5.85 | 5.6849999 | 227476 |
| 1739568420 | 5.72 | 0.02 | 0.44 | 5.66 | 5.755 | 5.6 | 141891 |
| 1739482020 | 5.695 | -0.02 | -0.35 | 5.715 | 5.795 | 5.655 | 142880 |
| 1739395620 | 5.715 | 0.18 | 3.25 | 5.555 | 5.75 | 5.525 | 400844 |
| 1739309220 | 5.535 | -0.01 | -0.18 | 5.515 | 5.585 | 5.515 | 67456 |
| 1739222820 | 5.545 | 0.05 | 1.00 | 5.525 | 5.61 | 5.51 | 140084 |
| 1738963620 | 5.49 | -0.03 | -0.54 | 5.525 | 5.595 | 5.49 | 88073 |
| 1738877220 | 5.5199999 | 0.13 | 2.32 | 5.4349999 | 5.595 | 5.405 | 188064 |
| 1738790820 | 5.3949999 | -0.05 | -0.92 | 5.3949999 | 5.465 | 5.365 | 60109 |
| 1738704420 | 5.445 | 0.04 | 0.74 | 5.405 | 5.455 | 5.36 | 37909 |
| 1738618020 | 5.405 | -0.03 | -0.55 | 5.345 | 5.47 | 5.295 | 145076 |
| 1738358820 | 5.4349999 | -0.07 | -1.27 | 5.5 | 5.57 | 5.415 | 146914 |
| 1738272420 | 5.505 | 0.08 | 1.38 | 5.4349999 | 5.54 | 5.415 | 151140 |
| 1738186020 | 5.43 | -0.06 | -1.09 | 5.455 | 5.485 | 5.355 | 233375 |
| 1738099620 | 5.49 | 0.18 | 3.39 | 5.315 | 5.49 | 5.285 | 115602 |
| 1738013220 | 5.3099999 | 0.05 | 1.05 | 5.255 | 5.345 | 5.245 | 43285 |
| 1737754020 | 5.255 | -0.02 | -0.28 | 5.2649999 | 5.355 | 5.245 | 77978 |
| 1737667620 | 5.2699999 | 0.01 | 0.19 | 5.285 | 5.34 | 5.25 | 73790 |
| 1737581220 | 5.26 | -0.1 | -1.77 | 5.385 | 5.3949999 | 5.25 | 145450 |
| 1737494820 | 5.355 | 0.02 | 0.37 | 5.345 | 5.445 | 5.34 | 102098 |
| 1737408420 | 5.335 | 0.13 | 2.50 | 5.21 | 5.3949999 | 5.21 | 94812 |
| 1737149220 | 5.205 | -0.03 | -0.48 | 5.205 | 5.28 | 5.205 | 117878 |
| 1737062820 | 5.23 | 0.09 | 1.75 | 5.16 | 5.23 | 5.13 | 116571 |
| 1736976420 | 5.1399999 | 0.24 | 4.94 | 4.8899999 | 5.2 | 4.8899999 | 244075 |
| 1736890020 | 4.8979999 | 0.07 | 1.49 | 4.7619999 | 4.956 | 4.7619999 | 68551 |
| 1736803620 | 4.8259999 | -0.04 | -0.86 | 4.8179999 | 4.8499999 | 4.772 | 75302 |
| 1736544420 | 4.868 | -0.18 | -3.60 | 5 | 5.025 | 4.772 | 161533 |
| 1736458020 | 5.05 | -0.02 | -0.30 | 5.065 | 5.075 | 4.966 | 52474 |
| 1736371620 | 5.065 | -0.03 | -0.59 | 5.055 | 5.12 | 4.976 | 88954 |
| 1736285220 | 5.095 | 0 | 0.00 | 5.105 | 5.1449999 | 5.04 | 85922 |
| 1736198820 | 5.095 | 0.11 | 2.19 | 4.982 | 5.125 | 4.982 | 100759 |
| 1735939620 | 4.986 | 0.04 | 0.81 | 4.962 | 5.115 | 4.962 | 193532 |
| 1735853220 | 4.946 | 0.17 | 3.56 | 4.8019999 | 5.035 | 4.8019999 | 156291 |
| 1735594020 | 4.776 | 0.04 | 0.93 | 4.71 | 4.8179999 | 4.71 | 117838 |
| 1735334820 | 4.732 | -0.02 | -0.34 | 4.7 | 4.812 | 4.684 | 129892 |
| 1734989220 | 4.748 | 0.03 | 0.64 | 4.732 | 4.748 | 4.602 | 244243 |
| 1734730020 | 4.718 | 0.03 | 0.55 | 4.702 | 4.752 | 4.658 | 192625 |
| 1734643620 | 4.692 | -0.16 | -3.22 | 4.8 | 4.8499999 | 4.682 | 202637 |
| 1734557220 | 4.848 | 0.01 | 0.12 | 4.8419999 | 4.926 | 4.8019999 | 209027 |
| 1734470820 | 4.8419999 | -0.05 | -1.02 | 4.892 | 4.962 | 4.812 | 221297 |
| 1734384420 | 4.892 | -0.09 | -1.81 | 5 | 5.03 | 4.8899999 | 258650 |
| 1734125220 | 4.982 | -0.1 | -2.03 | 5.075 | 5.135 | 4.964 | 191158 |
| 1734038820 | 5.085 | 0.01 | 0.20 | 5.055 | 5.105 | 5.035 | 84551 |
| 1733952420 | 5.075 | -0.05 | -0.98 | 5.065 | 5.1449999 | 5.025 | 108205 |
| 1733866020 | 5.125 | 0.02 | 0.39 | 5.105 | 5.135 | 5.065 | 115788 |
| 1733779620 | 5.105 | -0.06 | -1.07 | 5.135 | 5.19 | 5.105 | 129433 |
| 1733520420 | 5.16 | -0.07 | -1.34 | 5.2649999 | 5.295 | 5.155 | 103951 |
| 1733434020 | 5.23 | 0.04 | 0.67 | 5.18 | 5.2699999 | 5.135 | 113027 |
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
