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 | 0.09 | 1.10429447853 | 8.15 | 8.41 | 7.86 | 376375 | 8.11287054 | DE |
| 4 | -0.17 | -2.02140309156 | 8.41 | 8.57 | 7.86 | 466544 | 8.27529779 | DE |
| 12 | -1.09 | -11.6827438371 | 9.33 | 9.965 | 7.76 | 642897 | 8.42196081 | DE |
| 26 | 0.55 | 7.15214564369 | 7.69 | 9.965 | 7.25 | 648768 | 8.52536666 | DE |
| 52 | 2.19 | 36.1983471074 | 6.05 | 9.965 | 5.45 | 750536 | 7.44035644 | DE |
| 156 | -3.43 | -29.3916023993 | 11.67 | 15.32 | 5.45 | 759260 | 9.5475301 | DE |
| 260 | 1.95 | 31.0015898251 | 6.29 | 15.32 | 5.45 | 745726 | 9.41236104 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718950500 | 8.24 | -0.08 | -0.96 | 8.41 | 8.41 | 8.23 | 917873 |
| 1718864100 | 8.32 | 0.04 | 0.48 | 8.2899999 | 8.35 | 8.15 | 596042 |
| 1718777700 | 8.28 | 0.16 | 1.97 | 8.2 | 8.2899999 | 7.9 | 523104 |
| 1718691300 | 8.1199999 | 0.08 | 1.00 | 8.08 | 8.18 | 8.03 | 406204 |
| 1718604900 | 8.0399999 | 0.04 | 0.50 | 8 | 8.11 | 7.955 | 213227 |
| 1718345700 | 8 | -0.03 | -0.37 | 8.06 | 8.075 | 7.86 | 450482 |
| 1718259300 | 8.03 | -0.1 | -1.23 | 8.15 | 8.18 | 8.02 | 288860 |
| 1718172900 | 8.13 | -0.15 | -1.81 | 8.27 | 8.2899999 | 8.08 | 339068 |
| 1718086500 | 8.28 | -0.16 | -1.90 | 8.4 | 8.41 | 8.23 | 428825 |
| 1717740900 | 8.44 | 0.07 | 0.84 | 8.38 | 8.49 | 8.34 | 392424 |
| 1717654500 | 8.3699999 | 0.04 | 0.48 | 8.46 | 8.46 | 8.25 | 343525 |
| 1717568100 | 8.33 | -0.1 | -1.19 | 8.41 | 8.4949999 | 8.3 | 457190 |
| 1717481700 | 8.43 | 0.15 | 1.81 | 8.3 | 8.485 | 8.15 | 704216 |
| 1717395300 | 8.28 | 0.04 | 0.49 | 8.31 | 8.35 | 8.255 | 429808 |
| 1717136100 | 8.24 | 0.1 | 1.23 | 8.25 | 8.26 | 8.07 | 881863 |
| 1717049700 | 8.14 | -0.06 | -0.73 | 8.25 | 8.34 | 8.13 | 349809 |
| 1716963300 | 8.2 | -0.01 | -0.12 | 8.15 | 8.25 | 8.14 | 374241 |
| 1716876900 | 8.21 | -0.26 | -3.07 | 8.27 | 8.35 | 8.185 | 467834 |
| 1716790500 | 8.47 | 0.1 | 1.19 | 8.43 | 8.57 | 8.35 | 806221 |
| 1716531300 | 8.3699999 | -0.01 | -0.12 | 8.32 | 8.41 | 8.2899999 | 549149 |
| 1716444900 | 8.38 | -0.02 | -0.24 | 8.41 | 8.49 | 8.2899999 | 458284 |
| 1716358500 | 8.4 | -0.06 | -0.71 | 8.52 | 8.6 | 8.4 | 570463 |
| 1716272100 | 8.46 | 0.12 | 1.44 | 8.2 | 8.675 | 8.2 | 1441501 |
| 1716185700 | 8.34 | 0.11 | 1.28 | 8 | 8.53 | 7.96 | 1455420 |
| 1715926500 | 8.235 | -0.1 | -1.14 | 8.3 | 8.36 | 8.22 | 330495 |
| 1715840100 | 8.33 | -0.02 | -0.24 | 8.35 | 8.42 | 8.2899999 | 317976 |
| 1715753700 | 8.35 | 0.07 | 0.85 | 8.3 | 8.38 | 8.25 | 337180 |
| 1715667300 | 8.28 | -0.09 | -1.08 | 8.38 | 8.38 | 8.26 | 244446 |
| 1715580900 | 8.3699999 | 0 | 0.00 | 8.35 | 8.46 | 8.3 | 261730 |
| 1715321700 | 8.3699999 | -0.01 | -0.12 | 8.43 | 8.46 | 8.35 | 235790 |
| 1715235300 | 8.38 | -0.01 | -0.12 | 8.41 | 8.465 | 8.31 | 415480 |
| 1715148900 | 8.39 | -0.02 | -0.24 | 8.4 | 8.47 | 8.33 | 387919 |
| 1715062500 | 8.41 | 0.18 | 2.19 | 8.25 | 8.465 | 8.23 | 786249 |
| 1714976100 | 8.23 | -0.11 | -1.32 | 8.2 | 8.33 | 8.19 | 394112 |
| 1714716900 | 8.34 | 0.12 | 1.46 | 8.28 | 8.41 | 8.26 | 290148 |
| 1714630500 | 8.22 | -0.09 | -1.08 | 8.2 | 8.24 | 8.08 | 759875 |
| 1714544100 | 8.31 | -0.17 | -1.95 | 8.39 | 8.48 | 8.2899999 | 389089 |
| 1714457700 | 8.475 | 0.07 | 0.83 | 8.41 | 8.51 | 8.3699999 | 316134 |
| 1714371300 | 8.405 | 0.23 | 2.75 | 8.21 | 8.43 | 8.21 | 493950 |
| 1714112100 | 8.18 | -0.21 | -2.50 | 8.3 | 8.4 | 8.13 | 672835 |
| 1713939300 | 8.39 | -0.02 | -0.24 | 8.45 | 8.535 | 8.22 | 1156045 |
| 1713852900 | 8.41 | 0.13 | 1.57 | 8.36 | 8.52 | 8.36 | 635904 |
| 1713766500 | 8.28 | -0.18 | -2.13 | 8.48 | 8.49 | 8.28 | 466400 |
| 1713507300 | 8.46 | -0.05 | -0.59 | 8.45 | 8.5399999 | 8.36 | 639367 |
| 1713420900 | 8.51 | 0.07 | 0.83 | 8.39 | 8.53 | 8.36 | 441694 |
| 1713334500 | 8.44 | 0.09 | 1.08 | 8.36 | 8.535 | 8.3 | 870948 |
| 1713248100 | 8.35 | -0.2 | -2.34 | 8.35 | 8.45 | 8.3 | 915227 |
| 1713161700 | 8.55 | 0.2 | 2.40 | 8.3 | 8.55 | 8.2899999 | 617362 |
| 1712902500 | 8.35 | -0.03 | -0.36 | 8.4 | 8.43 | 8.3 | 710163 |
| 1712816100 | 8.38 | 0.27 | 3.33 | 8.05 | 8.43 | 8.02 | 1094275 |
| 1712729700 | 8.11 | 0.05 | 0.62 | 8.01 | 8.255 | 7.86 | 1859748 |
| 1712643300 | 8.06 | 0.61 | 8.19 | 7.85 | 8.2 | 7.76 | 3566635 |
| 1712556900 | 7.45 | -2.4 | -24.37 | 7.5 | 7.84 | 7 | 5559843 |
| 1712294100 | 9.85 | 0.27 | 2.82 | 9.74 | 9.965 | 9.71 | 1023470 |
| 1712207700 | 9.58 | 0.15 | 1.59 | 9.5 | 9.61 | 9.46 | 367862 |
| 1712121300 | 9.43 | -0.18 | -1.87 | 9.58 | 9.645 | 9.4 | 428525 |
| 1712034900 | 9.61 | 0.28 | 3.00 | 9.38 | 9.63 | 9.3 | 917600 |
| 1711602900 | 9.33 | 0.05 | 0.54 | 9.33 | 9.375 | 9.25 | 682978 |
| 1711516500 | 9.28 | 0 | 0.00 | 9.21 | 9.3 | 9.14 | 539948 |
| 1711430100 | 9.28 | 0.27 | 3.00 | 9.0399999 | 9.43 | 9.01 | 1059789 |
| 1711343700 | 9.01 | 0.18 | 2.04 | 8.82 | 9.21 | 8.82 | 1389082 |
| 1711084500 | 8.83 | -0.09 | -1.01 | 8.85 | 8.91 | 8.72 | 710089 |
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
