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 | 0.26 | 3.35917312661 | 7.74 | 8.2 | 7.7 | 340203 | 7.88453848 | DE |
| 4 | 0.08 | 1.0101010101 | 7.92 | 8.2 | 7.66 | 280632 | 7.82390687 | DE |
| 12 | -0.25 | -3.0303030303 | 8.25 | 8.305 | 7.65 | 298024 | 7.95485528 | DE |
| 26 | 0.62 | 8.40108401084 | 7.38 | 8.57 | 7.16 | 352176 | 7.99446176 | DE |
| 52 | 0.35 | 4.57516339869 | 7.65 | 8.57 | 6.47 | 378755 | 7.50218013 | DE |
| 156 | 1.37 | 20.6636500754 | 6.63 | 8.57 | 6.07 | 424363 | 7.29920706 | DE |
| 260 | 1.87 | 30.5057096248 | 6.13 | 8.78 | 5.4 | 508318 | 7.11970969 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740028500 | 8.045 | 0.06 | 0.75 | 7.93 | 8.05 | 7.87 | 401787 |
| 1739942100 | 7.985 | 0.14 | 1.72 | 7.95 | 8.2 | 7.9 | 607744 |
| 1739855700 | 7.85 | -0.02 | -0.25 | 7.97 | 7.98 | 7.85 | 257688 |
| 1739769300 | 7.87 | 0.06 | 0.77 | 7.87 | 7.975 | 7.78 | 347886 |
| 1739510100 | 7.81 | 0.04 | 0.51 | 7.87 | 7.87 | 7.76 | 219074 |
| 1739423700 | 7.77 | 0.02 | 0.26 | 7.74 | 7.79 | 7.7 | 268622 |
| 1739337300 | 7.75 | -0.04 | -0.51 | 7.81 | 7.81 | 7.71 | 186558 |
| 1739250900 | 7.79 | 0.01 | 0.13 | 7.85 | 7.85 | 7.74 | 150478 |
| 1739164500 | 7.78 | 0.05 | 0.65 | 7.7 | 7.8 | 7.7 | 117889 |
| 1738905300 | 7.73 | -0.09 | -1.15 | 7.82 | 7.82 | 7.72 | 217724 |
| 1738818900 | 7.82 | 0.05 | 0.64 | 8.01 | 8.01 | 7.79 | 146122 |
| 1738732500 | 7.77 | -0.01 | -0.13 | 7.9 | 7.9 | 7.75 | 293150 |
| 1738646100 | 7.78 | 0.05 | 0.65 | 7.86 | 7.87 | 7.71 | 477336 |
| 1738559700 | 7.73 | -0.09 | -1.15 | 7.66 | 7.83 | 7.66 | 248919 |
| 1738300500 | 7.82 | 0.04 | 0.51 | 7.8 | 7.91 | 7.75 | 667130 |
| 1738214100 | 7.78 | -0.13 | -1.64 | 7.92 | 7.92 | 7.73 | 274432 |
| 1738127700 | 7.91 | 0.09 | 1.15 | 7.88 | 7.97 | 7.78 | 344114 |
| 1738041300 | 7.82 | 0.05 | 0.64 | 7.9 | 7.9 | 7.74 | 236101 |
| 1737695700 | 7.77 | -0.02 | -0.19 | 7.82 | 7.84 | 7.74 | 94568 |
| 1737609300 | 7.785 | -0.11 | -1.33 | 7.92 | 7.92 | 7.78 | 176464 |
| 1737522900 | 7.89 | -0.07 | -0.88 | 7.98 | 8.05 | 7.87 | 159114 |
| 1737436500 | 7.96 | 0.01 | 0.13 | 7.98 | 8.05 | 7.93 | 194203 |
| 1737350100 | 7.95 | 0.06 | 0.76 | 8.01 | 8.01 | 7.91 | 153096 |
| 1737090900 | 7.89 | -0.02 | -0.25 | 7.97 | 8.03 | 7.87 | 212875 |
| 1737004500 | 7.91 | 0.03 | 0.38 | 7.85 | 7.97 | 7.81 | 241764 |
| 1736918100 | 7.88 | 0.07 | 0.90 | 7.7 | 7.91 | 7.7 | 237617 |
| 1736831700 | 7.81 | 0.1 | 1.30 | 7.75 | 7.84 | 7.73 | 210289 |
| 1736745300 | 7.71 | -0.09 | -1.15 | 7.77 | 7.785 | 7.65 | 169893 |
| 1736486100 | 7.8 | -0.09 | -1.14 | 7.91 | 7.92 | 7.78 | 120682 |
| 1736399700 | 7.89 | 0.03 | 0.38 | 7.81 | 7.9 | 7.75 | 166721 |
| 1736313300 | 7.86 | 0 | 0.00 | 7.85 | 7.88 | 7.83 | 166398 |
| 1736226900 | 7.86 | 0.01 | 0.13 | 7.93 | 7.93 | 7.85 | 240614 |
| 1736140500 | 7.85 | -0.06 | -0.76 | 8.01 | 8.01 | 7.82 | 163531 |
| 1735881300 | 7.91 | 0.03 | 0.38 | 7.89 | 8.01 | 7.85 | 156215 |
| 1735794900 | 7.88 | -0.07 | -0.91 | 7.98 | 8 | 7.87 | 150303 |
| 1735617660 | 7.952 | -0.07 | -0.85 | 7.78 | 8.01 | 7.78 | 275432 |
| 1735535700 | 8.02 | -0.01 | -0.12 | 8 | 8.09 | 7.94 | 149679 |
| 1735276500 | 8.03 | 0.03 | 0.37 | 7.92 | 8.07 | 7.92 | 135510 |
| 1735014060 | 8 | -0.02 | -0.25 | 8.02 | 8.07 | 7.96 | 84257 |
| 1734930900 | 8.02 | 0.08 | 1.01 | 7.85 | 8.03 | 7.85 | 293731 |
| 1734671700 | 7.94 | 0.02 | 0.25 | 7.9 | 8.0399999 | 7.8 | 2819767 |
| 1734585300 | 7.92 | -0.21 | -2.58 | 8.0399999 | 8.1199999 | 7.86 | 795200 |
| 1734498900 | 8.13 | -0.03 | -0.37 | 8.23 | 8.24 | 8.13 | 583236 |
| 1734412500 | 8.16 | 0.02 | 0.25 | 8.03 | 8.23 | 8.03 | 455545 |
| 1734326100 | 8.14 | -0.01 | -0.12 | 8.16 | 8.16 | 8.1 | 342749 |
| 1734066900 | 8.15 | -0.04 | -0.49 | 8.14 | 8.22 | 8.07 | 176169 |
| 1733980500 | 8.19 | 0.05 | 0.61 | 8.25 | 8.26 | 8.1 | 221822 |
| 1733894100 | 8.14 | -0.13 | -1.57 | 8.22 | 8.25 | 8.11 | 189174 |
| 1733807700 | 8.27 | 0.05 | 0.61 | 8.27 | 8.305 | 8.22 | 172498 |
| 1733721300 | 8.22 | -0.01 | -0.12 | 8.24 | 8.28 | 8.2 | 172670 |
| 1733462100 | 8.23 | -0.06 | -0.72 | 8.21 | 8.295 | 8.19 | 124277 |
| 1733375700 | 8.2899999 | 0.17 | 2.09 | 8.15 | 8.2899999 | 8.14 | 373568 |
| 1733289300 | 8.1199999 | -0.14 | -1.69 | 8.16 | 8.18 | 8.07 | 226387 |
| 1733202900 | 8.26 | 0.03 | 0.36 | 8.28 | 8.2899999 | 8.21 | 217861 |
| 1733116500 | 8.23 | 0.09 | 1.11 | 8.17 | 8.255 | 8.16 | 292295 |
| 1732857300 | 8.14 | -0.11 | -1.27 | 8.3 | 8.3 | 8.1199999 | 183320 |
| 1732770900 | 8.2449999 | 0.04 | 0.55 | 8.25 | 8.3 | 8.21 | 328865 |
| 1732684500 | 8.2 | 0.08 | 0.99 | 8.2 | 8.27 | 8.09 | 291631 |
| 1732598100 | 8.1199999 | -0.03 | -0.37 | 8.18 | 8.22 | 7.96 | 202294 |
| 1732511700 | 8.15 | 0.03 | 0.37 | 8.16 | 8.2 | 8.13 | 243791 |
| 1732252500 | 8.1199999 | 0.04 | 0.50 | 8.2 | 8.2 | 8.08 | 192608 |
| 1732166100 | 8.08 | 0.07 | 0.87 | 8.07 | 8.1 | 7.99 | 243143 |
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
