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 | 0 | 9.4 | 9.64 | 9.002 | 136579 | 9.42207569 | DE |
| 4 | -0.444 | -4.51036164161 | 9.844 | 9.86 | 9.002 | 150324 | 9.47481235 | DE |
| 12 | -2.475 | -20.8421052632 | 11.875 | 12.25 | 9.002 | 219562 | 10.5686369 | DE |
| 26 | -1.6 | -14.5454545455 | 11 | 12.25 | 9.002 | 314854 | 10.90304301 | DE |
| 52 | -1.6 | -14.5454545455 | 11 | 12.25 | 9.002 | 314854 | 10.90304301 | DE |
| 156 | -1.6 | -14.5454545455 | 11 | 12.25 | 9.002 | 314854 | 10.90304301 | DE |
| 260 | -1.6 | -14.5454545455 | 11 | 12.25 | 9.002 | 314854 | 10.90304301 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719503700 | 9.57 | 0.22 | 2.35 | 9.454 | 9.6 | 9.376 | 107328 |
| 1719417300 | 9.35 | 0.13 | 1.45 | 9.15 | 9.446 | 9.002 | 147205 |
| 1719330900 | 9.216 | -0.39 | -4.06 | 9.47 | 9.59 | 9.21 | 149926 |
| 1719244500 | 9.606 | 0.14 | 1.46 | 9.5879999 | 9.64 | 9.412 | 93063 |
| 1718985300 | 9.468 | -0 | -0.04 | 9.4 | 9.52 | 9.382 | 185371 |
| 1718898900 | 9.472 | -0.02 | -0.21 | 9.532 | 9.598 | 9.432 | 212364 |
| 1718812500 | 9.492 | -0.2 | -2.10 | 9.558 | 9.696 | 9.492 | 46828 |
| 1718726100 | 9.696 | 0.12 | 1.30 | 9.678 | 9.86 | 9.628 | 106899 |
| 1718639700 | 9.5719999 | -0.09 | -0.91 | 9.782 | 9.782 | 9.502 | 87416 |
| 1718380500 | 9.66 | 0.15 | 1.60 | 9.648 | 9.674 | 9.472 | 141258 |
| 1718294100 | 9.5079999 | 0.03 | 0.34 | 9.568 | 9.568 | 9.432 | 134362 |
| 1718207700 | 9.476 | 0.15 | 1.63 | 9.234 | 9.548 | 9.2 | 310116 |
| 1718121300 | 9.324 | 0.01 | 0.09 | 9.302 | 9.478 | 9.222 | 59956 |
| 1718034900 | 9.316 | -0.2 | -2.14 | 9.608 | 9.608 | 9.2899999 | 230510 |
| 1717775700 | 9.52 | 0.04 | 0.42 | 9.488 | 9.53 | 9.38 | 170995 |
| 1717689300 | 9.48 | 0.12 | 1.33 | 9.514 | 9.536 | 9.3699999 | 197048 |
| 1717602900 | 9.356 | -0.05 | -0.57 | 9.4 | 9.486 | 9.318 | 126761 |
| 1717516500 | 9.41 | -0.21 | -2.22 | 9.58 | 9.586 | 9.392 | 181512 |
| 1717430100 | 9.624 | 0.08 | 0.88 | 9.584 | 9.788 | 9.526 | 186943 |
| 1717170900 | 9.5399999 | -0.32 | -3.21 | 9.844 | 9.844 | 9.5399999 | 130622 |
| 1717084500 | 9.856 | 0.21 | 2.20 | 9.68 | 9.904 | 9.646 | 83901 |
| 1716998100 | 9.644 | -0.2 | -2.07 | 9.8 | 9.85 | 9.55 | 261784 |
| 1716911700 | 9.848 | -0.04 | -0.42 | 9.802 | 9.93 | 9.7899999 | 195392 |
| 1716825300 | 9.89 | -0.01 | -0.08 | 9.9 | 9.908 | 9.82 | 50903 |
| 1716566100 | 9.898 | -0.14 | -1.37 | 9.922 | 9.968 | 9.842 | 183221 |
| 1716479700 | 10.035 | -0.17 | -1.62 | 10.235 | 10.245 | 9.906 | 129495 |
| 1716393300 | 10.2 | -0.03 | -0.24 | 10.15 | 10.32 | 10.035 | 487785 |
| 1716306900 | 10.225 | -0.26 | -2.43 | 10.325 | 10.45 | 10.175 | 175107 |
| 1716220500 | 10.48 | -0.08 | -0.76 | 10.585 | 10.6 | 10.455 | 48615 |
| 1715961300 | 10.56 | -0.14 | -1.26 | 10.58 | 10.75 | 10.55 | 124181 |
| 1715874900 | 10.695 | -0.15 | -1.38 | 10.85 | 10.91 | 10.51 | 512284 |
| 1715788500 | 10.845 | -0.1 | -0.87 | 10.805 | 10.965 | 10.695 | 180636 |
| 1715702100 | 10.94 | 0.3 | 2.82 | 10.58 | 11 | 10.53 | 221258 |
| 1715615700 | 10.64 | -0.02 | -0.19 | 10.745 | 10.81 | 10.635 | 286318 |
| 1715356500 | 10.66 | -0.15 | -1.34 | 10.735 | 10.775 | 10.56 | 415620 |
| 1715270100 | 10.805 | -0.22 | -1.95 | 10.94 | 11.005 | 10.77 | 510491 |
| 1715183700 | 11.02 | 0.04 | 0.41 | 11.09 | 11.17 | 10.945 | 672037 |
| 1715097300 | 10.975 | 0.21 | 1.90 | 10.705 | 10.98 | 10.685 | 402845 |
| 1715010900 | 10.77 | 0.13 | 1.17 | 10.61 | 10.86 | 10.595 | 135214 |
| 1714751700 | 10.645 | -0.17 | -1.53 | 10.75 | 10.9 | 10.615 | 235537 |
| 1714665300 | 10.81 | 0.08 | 0.75 | 10.03 | 10.945 | 9.9019999 | 273991 |
| 1714492500 | 10.73 | -0.17 | -1.51 | 10.9 | 10.925 | 10.66 | 145603 |
| 1714406100 | 10.895 | 0.42 | 4.01 | 10.54 | 10.945 | 10.48 | 203332 |
| 1714146900 | 10.475 | -0.07 | -0.62 | 10.685 | 10.685 | 10.46 | 154641 |
| 1714060500 | 10.54 | -0.12 | -1.13 | 10.6 | 10.67 | 10.4 | 303332 |
| 1713974100 | 10.66 | -0.19 | -1.75 | 10.8 | 10.925 | 10.585 | 188936 |
| 1713887700 | 10.85 | -0.05 | -0.46 | 10.79 | 11.045 | 10.74 | 553460 |
| 1713801300 | 10.9 | -0.64 | -5.50 | 11.505 | 11.815 | 10.51 | 718776 |
| 1713542100 | 11.535 | -0.18 | -1.49 | 11.59 | 11.73 | 11.535 | 74068 |
| 1713455700 | 11.71 | -0.05 | -0.43 | 11.61 | 11.77 | 11.585 | 171743 |
| 1713369300 | 11.76 | 0 | 0.04 | 11.745 | 11.935 | 11.685 | 168788 |
| 1713282900 | 11.755 | -0.19 | -1.55 | 11.835 | 11.94 | 11.62 | 151789 |
| 1713196500 | 11.94 | -0.05 | -0.38 | 11.865 | 12.14 | 11.865 | 123832 |
| 1712937300 | 11.985 | -0.08 | -0.62 | 12.145 | 12.145 | 11.95 | 128097 |
| 1712850900 | 12.06 | -0.05 | -0.41 | 12.145 | 12.25 | 12.02 | 147027 |
| 1712764500 | 12.11 | 0.18 | 1.51 | 11.975 | 12.15 | 11.88 | 303728 |
| 1712678100 | 11.93 | 0.13 | 1.10 | 11.715 | 11.995 | 11.51 | 494473 |
| 1712591700 | 11.8 | -0.03 | -0.21 | 11.755 | 11.895 | 11.7 | 140503 |
| 1712332500 | 11.825 | -0.24 | -1.95 | 11.875 | 11.895 | 11.695 | 188949 |
| 1712246100 | 12.06 | 0.1 | 0.79 | 11.935 | 12.1 | 11.865 | 118543 |
| 1712159700 | 11.965 | 0.13 | 1.06 | 11.795 | 12.05 | 11.735 | 221296 |
| 1712073300 | 11.84 | -0.13 | -1.04 | 11.64 | 11.915 | 11.64 | 239855 |
| 1711644900 | 11.965 | 0.15 | 1.23 | 11.87 | 12.03 | 11.755 | 189074 |
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
