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 | 0.03 | 0.332594235033 | 9.02 | 9.07 | 8.95 | 276207 | 9.01292008 | DE |
| 4 | 0.01 | 0.110619469027 | 9.04 | 9.1 | 8.82 | 289677 | 9.00646307 | DE |
| 12 | -0.1 | -1.09289617486 | 9.15 | 9.29 | 8.8 | 256631 | 9.02540453 | DE |
| 26 | 0.19 | 2.14446952596 | 8.86 | 9.29 | 8.7 | 265718 | 8.96016022 | DE |
| 52 | 0.2 | 2.25988700565 | 8.85 | 9.29 | 8.55 | 262828 | 8.85394712 | DE |
| 156 | -0.63 | -6.50826446281 | 9.68 | 9.89 | 0.15 | 217072 | 8.92626634 | DE |
| 260 | 0.6 | 7.10059171598 | 8.45 | 10.48 | 0.15 | 226512 | 8.67720757 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740546900 | 9.03 | 0.02 | 0.22 | 9.02 | 9.05 | 9.01 | 239797 |
| 1740460500 | 9.01 | 0.01 | 0.11 | 9.03 | 9.03 | 8.99 | 257802 |
| 1740374100 | 9 | 0 | 0.00 | 8.97 | 9.03 | 8.95 | 353861 |
| 1740114900 | 9 | -0.03 | -0.33 | 8.99 | 9.05 | 8.96 | 393943 |
| 1740028500 | 9.03 | -0.02 | -0.22 | 9.06 | 9.06 | 9.01 | 175316 |
| 1739942100 | 9.05 | 0.02 | 0.22 | 9.02 | 9.06 | 9.02 | 200111 |
| 1739855700 | 9.03 | 0.04 | 0.44 | 9 | 9.05 | 8.99 | 331354 |
| 1739769300 | 8.99 | -0.05 | -0.55 | 9 | 9.0399999 | 8.99 | 371127 |
| 1739510100 | 9.0399999 | 0.05 | 0.56 | 9 | 9.0399999 | 8.99 | 325096 |
| 1739423700 | 8.99 | 0.03 | 0.33 | 8.96 | 9 | 8.95 | 314613 |
| 1739337300 | 8.96 | 0.01 | 0.11 | 8.93 | 8.98 | 8.92 | 215208 |
| 1739250900 | 8.95 | 0.02 | 0.22 | 8.94 | 8.98 | 8.93 | 259027 |
| 1739164500 | 8.93 | 0.01 | 0.11 | 8.92 | 8.95 | 8.89 | 215505 |
| 1738905300 | 8.92 | -0.15 | -1.65 | 8.89 | 8.93 | 8.82 | 278260 |
| 1738818900 | 9.07 | 0.01 | 0.11 | 9.06 | 9.08 | 9.06 | 304293 |
| 1738732500 | 9.06 | 0.02 | 0.22 | 9.03 | 9.08 | 9.02 | 263992 |
| 1738646100 | 9.0399999 | 0.03 | 0.33 | 9.03 | 9.05 | 9.01 | 319857 |
| 1738559700 | 9.01 | -0.01 | -0.11 | 9.1 | 9.1 | 9 | 510426 |
| 1738300500 | 9.02 | 0.05 | 0.56 | 9 | 9.03 | 8.99 | 277287 |
| 1738214100 | 8.97 | -0.06 | -0.66 | 9.01 | 9.0399999 | 8.97 | 182642 |
| 1738127700 | 9.03 | -0.01 | -0.11 | 9.0399999 | 9.06 | 9.01 | 243824 |
| 1738041300 | 9.0399999 | 0 | 0.00 | 9.03 | 9.05 | 9 | 209901 |
| 1737695700 | 9.0399999 | -0.03 | -0.33 | 9.05 | 9.05 | 9.03 | 159528 |
| 1737609300 | 9.07 | -0.01 | -0.11 | 9.07 | 9.09 | 9.05 | 137216 |
| 1737522900 | 9.08 | 0.03 | 0.33 | 9.06 | 9.085 | 9.05 | 217406 |
| 1737436500 | 9.05 | 0.02 | 0.22 | 9.0399999 | 9.08 | 9.02 | 278281 |
| 1737350100 | 9.03 | 0.01 | 0.11 | 9.0399999 | 9.0399999 | 9.01 | 237528 |
| 1737090900 | 9.02 | -0.03 | -0.33 | 9.0399999 | 9.06 | 9.02 | 161362 |
| 1737004500 | 9.05 | 0.07 | 0.78 | 9.03 | 9.08 | 9.01 | 300876 |
| 1736918100 | 8.98 | 0 | 0.00 | 8.99 | 9.01 | 8.95 | 171212 |
| 1736831700 | 8.98 | 0.05 | 0.56 | 8.96 | 9 | 8.96 | 158785 |
| 1736745300 | 8.93 | -0.11 | -1.22 | 9.08 | 9.08 | 8.91 | 225186 |
| 1736486100 | 9.0399999 | -0.02 | -0.22 | 9.09 | 9.13 | 9.0399999 | 130232 |
| 1736399700 | 9.06 | -0.05 | -0.55 | 9.1 | 9.14 | 9.055 | 188086 |
| 1736313300 | 9.11 | 0.06 | 0.66 | 9.05 | 9.14 | 9.05 | 203680 |
| 1736226900 | 9.05 | 0.03 | 0.33 | 9.0399999 | 9.1 | 9.0399999 | 141800 |
| 1736140500 | 9.02 | 0.04 | 0.45 | 9.02 | 9.06 | 9 | 123796 |
| 1735881300 | 8.98 | 0.03 | 0.28 | 8.95 | 9.03 | 8.95 | 181794 |
| 1735794900 | 8.955 | -0.04 | -0.39 | 8.96 | 8.99 | 8.95 | 113267 |
| 1735617660 | 8.99 | 0 | 0.00 | 9 | 9 | 8.95 | 22514 |
| 1735535700 | 8.99 | -0.01 | -0.11 | 9 | 9 | 8.95 | 101660 |
| 1735276500 | 9 | 0.05 | 0.56 | 8.96 | 9.03 | 8.96 | 97451 |
| 1735014060 | 8.95 | 0 | 0.00 | 8.95 | 9 | 8.93 | 126521 |
| 1734930900 | 8.95 | 0.14 | 1.59 | 8.86 | 8.99 | 8.86 | 217801 |
| 1734671700 | 8.81 | -0.08 | -0.90 | 9 | 9 | 8.8 | 240691 |
| 1734585300 | 8.89 | -0.1 | -1.11 | 8.99 | 8.99 | 8.81 | 381502 |
| 1734498900 | 8.99 | 0.02 | 0.22 | 8.94 | 9.03 | 8.94 | 222642 |
| 1734412500 | 8.97 | 0.02 | 0.22 | 8.95 | 9 | 8.92 | 576901 |
| 1734326100 | 8.95 | -0.04 | -0.44 | 8.99 | 8.99 | 8.92 | 452229 |
| 1734066900 | 8.99 | -0.07 | -0.77 | 9.05 | 9.05 | 8.96 | 746880 |
| 1733980500 | 9.06 | -0.03 | -0.33 | 9.07 | 9.1 | 9.05 | 233120 |
| 1733894100 | 9.09 | -0.07 | -0.76 | 9.14 | 9.17 | 9.06 | 184100 |
| 1733807700 | 9.16 | -0.05 | -0.54 | 9.21 | 9.21 | 9.13 | 307976 |
| 1733721300 | 9.21 | -0.06 | -0.65 | 9.25 | 9.27 | 9.19 | 482620 |
| 1733462100 | 9.27 | 0.02 | 0.22 | 9.25 | 9.28 | 9.22 | 198508 |
| 1733375700 | 9.25 | 0.04 | 0.43 | 9.23 | 9.2899999 | 9.23 | 369852 |
| 1733289300 | 9.21 | 0.01 | 0.11 | 9.15 | 9.21 | 9.14 | 274871 |
| 1733202900 | 9.2 | 0.09 | 0.99 | 9.14 | 9.24 | 9.14 | 313533 |
| 1733116500 | 9.11 | -0.02 | -0.22 | 9.17 | 9.18 | 9.07 | 399060 |
| 1732857300 | 9.13 | -0.07 | -0.76 | 9.18 | 9.18 | 9.1199999 | 347173 |
| 1732770900 | 9.2 | 0.14 | 1.55 | 9.05 | 9.21 | 9 | 309364 |
| 1732684500 | 9.06 | 0.03 | 0.33 | 9.05 | 9.08 | 9 | 328532 |
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
