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 | 0.205 | 2.63835263835 | 7.77 | 8.05 | 7.65 | 214488 | 7.84809105 | DE |
| 4 | 0.125 | 1.5923566879 | 7.85 | 8.09 | 7.65 | 186795 | 7.89945463 | DE |
| 12 | -0.095 | -1.17719950434 | 8.07 | 8.305 | 7.65 | 290926 | 8.03635741 | DE |
| 26 | 0.975 | 13.9285714286 | 7 | 8.57 | 6.93 | 365953 | 7.89266785 | DE |
| 52 | 0.695 | 9.5467032967 | 7.28 | 8.57 | 6.47 | 389424 | 7.47657926 | DE |
| 156 | 1.375 | 20.8333333333 | 6.6 | 8.57 | 6.07 | 431903 | 7.25885508 | DE |
| 260 | 1.625 | 25.5905511811 | 6.35 | 8.78 | 5.4 | 510429 | 7.102857 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732079700 | 8.01 | -0.17 | -2.08 | 8.22 | 8.22 | 7.985 | 212075 |
| 1731993300 | 8.18 | -0.05 | -0.55 | 8.15 | 8.22 | 8.1 | 242169 |
| 1731906900 | 8.225 | 0.15 | 1.79 | 8.11 | 8.23 | 8.06 | 241483 |
| 1731647700 | 8.08 | 0.08 | 1.00 | 8.1199999 | 8.1199999 | 8.02 | 190090 |
| 1731561300 | 8 | 0.04 | 0.50 | 8.02 | 8.05 | 7.97 | 196181 |
| 1731474900 | 7.96 | -0.09 | -1.12 | 7.98 | 8 | 7.91 | 240614 |
| 1731388500 | 8.05 | 0.07 | 0.88 | 8.08 | 8.08 | 7.95 | 161437 |
| 1731302100 | 7.98 | -0.05 | -0.62 | 8.02 | 8.0399999 | 7.97 | 193584 |
| 1731042900 | 8.03 | 0.1 | 1.26 | 8 | 8.1 | 7.97 | 352621 |
| 1730956500 | 7.93 | -0.14 | -1.73 | 8 | 8.02 | 7.855 | 401340 |
| 1730870100 | 8.07 | 0.09 | 1.13 | 8.05 | 8.115 | 7.95 | 169204 |
| 1730783700 | 7.98 | -0.01 | -0.13 | 7.98 | 7.98 | 7.925 | 182655 |
| 1730697300 | 7.99 | -0.01 | -0.13 | 8.1199999 | 8.1199999 | 7.96 | 209879 |
| 1730438100 | 8 | -0.05 | -0.62 | 7.94 | 8.06 | 7.93 | 252798 |
| 1730351700 | 8.05 | -0.09 | -1.11 | 8.11 | 8.15 | 7.95 | 471365 |
| 1730265300 | 8.14 | 0 | 0.00 | 8.14 | 8.19 | 8.1 | 207476 |
| 1730178900 | 8.14 | 0.08 | 0.99 | 8.09 | 8.14 | 7.98 | 421602 |
| 1730092500 | 8.06 | 0.07 | 0.88 | 8.07 | 8.11 | 8.01 | 211822 |
| 1729833300 | 7.99 | -0.11 | -1.36 | 8.1 | 8.1199999 | 7.97 | 260177 |
| 1729746900 | 8.1 | 0.05 | 0.62 | 8.1199999 | 8.14 | 8.07 | 394373 |
| 1729660500 | 8.05 | 0.03 | 0.37 | 8.0399999 | 8.09 | 8 | 498996 |
| 1729574100 | 8.02 | 0.11 | 1.39 | 7.9 | 8.06 | 7.88 | 394693 |
| 1729487700 | 7.91 | -0.1 | -1.25 | 8.06 | 8.07 | 7.91 | 541442 |
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
