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 | -0.028 | -0.316598824061 | 8.844 | 8.98 | 8.519 | 340624 | 8.70070551 | DE |
| 4 | -1.244 | -12.365805169 | 10.06 | 10.146 | 8.519 | 561573 | 9.28154102 | DE |
| 12 | -1.76 | -16.6414523449 | 10.576 | 10.626 | 8.519 | 608976 | 9.76135779 | DE |
| 26 | -1.84 | -17.2672672673 | 10.656 | 11.166 | 8.519 | 484045 | 10.03967591 | DE |
| 52 | -1.744 | -16.5151515152 | 10.56 | 12.39 | 8.519 | 470516 | 10.70802705 | DE |
| 156 | -2.944 | -25.0340136054 | 11.76 | 15.19 | 8.005 | 391817 | 11.28089266 | DE |
| 260 | -2.144 | -19.5620437956 | 10.96 | 15.19 | 5.91 | 488513 | 10.33893382 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 8.8059999 | 0.17 | 1.99 | 8.7 | 8.812 | 8.607 | 391980 |
| 1732208100 | 8.634 | 0.03 | 0.31 | 8.575 | 8.6489999 | 8.519 | 278103 |
| 1732121700 | 8.607 | -0.01 | -0.09 | 8.645 | 8.703 | 8.586 | 287293 |
| 1732035300 | 8.615 | -0.2 | -2.27 | 8.882 | 8.884 | 8.555 | 405178 |
| 1731948900 | 8.815 | -0.1 | -1.17 | 8.844 | 8.978 | 8.735 | 340564 |
| 1731689700 | 8.919 | -0.06 | -0.68 | 8.8859999 | 8.994 | 8.843 | 480608 |
| 1731603300 | 8.98 | 0.09 | 1.01 | 8.973 | 8.999 | 8.805 | 549885 |
| 1731516900 | 8.89 | -0.24 | -2.67 | 9.15 | 9.154 | 8.823 | 1539568 |
| 1731430500 | 9.134 | -0.31 | -3.28 | 9.35 | 9.3989999 | 9.101 | 971046 |
| 1731344100 | 9.444 | -0.06 | -0.63 | 9.496 | 9.55 | 9.288 | 723268 |
| 1731084900 | 9.504 | -0.17 | -1.75 | 9.646 | 9.662 | 9.3829999 | 465026 |
| 1730998500 | 9.673 | 0.26 | 2.76 | 9.433 | 9.81 | 9.015 | 1144413 |
| 1730912100 | 9.413 | -0.1 | -1.08 | 9.417 | 9.91 | 9.3 | 721919 |
| 1730825700 | 9.516 | -0.03 | -0.28 | 9.51 | 9.561 | 9.469 | 301027 |
| 1730739300 | 9.543 | -0.06 | -0.65 | 9.63 | 9.68 | 9.53 | 345289 |
| 1730480100 | 9.605 | -0.02 | -0.17 | 9.602 | 9.671 | 9.522 | 339444 |
| 1730393700 | 9.621 | -0.2 | -2.03 | 9.82 | 9.869 | 9.6039999 | 472112 |
| 1730307300 | 9.82 | -0.08 | -0.84 | 9.851 | 9.901 | 9.786 | 764967 |
| 1730220900 | 9.903 | -0.1 | -0.96 | 9.98 | 10.06 | 9.856 | 422216 |
| 1730134500 | 9.999 | 0.02 | 0.23 | 10.06 | 10.146 | 9.96 | 287548 |
| 1729871700 | 9.976 | -0.2 | -1.93 | 10.124 | 10.124 | 9.898 | 791614 |
| 1729785300 | 10.172 | -0.02 | -0.18 | 10.2 | 10.336 | 10.156 | 492257 |
| 1729698900 | 10.19 | -0.09 | -0.89 | 10.298 | 10.39 | 10.138 | 658365 |
| 1729612500 | 10.282 | 0.01 | 0.08 | 10.244 | 10.298 | 10.164 | 645745 |
| 1729526100 | 10.274 | -0.11 | -1.02 | 10.368 | 10.51 | 10.27 | 577625 |
| 1729266900 | 10.38 | 0.05 | 0.46 | 10.382 | 10.508 | 10.272 | 538241 |
| 1729180500 | 10.332 | -0.03 | -0.33 | 10.38 | 10.44 | 10.276 | 454946 |
| 1729094100 | 10.366 | 0.01 | 0.08 | 10.34 | 10.406 | 10.272 | 555285 |
| 1729007700 | 10.358 | 0.16 | 1.57 | 10.23 | 10.386 | 10.152 | 701110 |
| 1728921300 | 10.198 | 0.01 | 0.08 | 10.286 | 10.38 | 10.144 | 926907 |
| 1728662100 | 10.19 | 0.48 | 4.89 | 9.862 | 10.262 | 9.858 | 1926437 |
| 1728575700 | 9.715 | -0.1 | -1.05 | 9.85 | 9.851 | 9.639 | 641389 |
| 1728489300 | 9.818 | 0.09 | 0.93 | 9.8 | 9.833 | 9.724 | 446603 |
| 1728402900 | 9.728 | -0.04 | -0.42 | 9.704 | 9.874 | 9.692 | 456888 |
| 1728316500 | 9.769 | -0.02 | -0.18 | 9.845 | 9.848 | 9.65 | 540799 |
| 1728057300 | 9.787 | 0.28 | 2.93 | 9.544 | 9.83 | 9.537 | 736186 |
| 1727970900 | 9.5079999 | -0.22 | -2.24 | 9.72 | 9.7899999 | 9.485 | 642822 |
| 1727884500 | 9.726 | 0.09 | 0.89 | 9.9 | 10.08 | 9.689 | 1589740 |
| 1727798100 | 9.64 | -0.23 | -2.31 | 9.779 | 9.803 | 9.565 | 685831 |
| 1727711700 | 9.868 | -0.29 | -2.84 | 9.998 | 10.062 | 9.71 | 1048279 |
| 1727452500 | 10.156 | 0.11 | 1.09 | 10.03 | 10.23 | 10.03 | 456953 |
| 1727366100 | 10.046 | 0.36 | 3.67 | 9.769 | 10.076 | 9.692 | 616094 |
| 1727279700 | 9.69 | -0.16 | -1.63 | 9.728 | 9.829 | 9.625 | 256788 |
| 1727193300 | 9.851 | 0.15 | 1.51 | 9.773 | 9.97 | 9.66 | 909157 |
| 1727106900 | 9.704 | 0.11 | 1.19 | 9.591 | 9.7289999 | 9.406 | 950332 |
| 1726847700 | 9.59 | -0.41 | -4.07 | 9.898 | 9.898 | 9.58 | 1058817 |
| 1726761300 | 9.997 | 0.14 | 1.41 | 9.98 | 10.04 | 9.911 | 335049 |
| 1726674900 | 9.858 | 0.09 | 0.96 | 9.737 | 9.99 | 9.734 | 353849 |
| 1726588500 | 9.764 | -0.37 | -3.63 | 10.284 | 10.284 | 9.76 | 1916007 |
| 1726502100 | 10.132 | -0.09 | -0.86 | 10.204 | 10.26 | 10.07 | 109452 |
| 1726242900 | 10.22 | 0.11 | 1.11 | 10.16 | 10.276 | 10.124 | 211388 |
| 1726156500 | 10.108 | 0.06 | 0.64 | 10.21 | 10.252 | 10.062 | 152450 |
| 1726070100 | 10.044 | 0.05 | 0.51 | 10.096 | 10.158 | 9.982 | 177010 |
| 1725983700 | 9.993 | -0.07 | -0.65 | 10.072 | 10.234 | 9.86 | 569894 |
| 1725897300 | 10.058 | 0.05 | 0.50 | 10.052 | 10.27 | 9.9789999 | 420000 |
| 1725638100 | 10.008 | -0.42 | -4.06 | 10.392 | 10.394 | 10 | 432943 |
| 1725551700 | 10.432 | 0.12 | 1.20 | 10.284 | 10.48 | 10.234 | 292512 |
| 1725465300 | 10.308 | 0 | 0.02 | 10.2 | 10.5 | 10.082 | 425059 |
| 1725378900 | 10.306 | -0.27 | -2.59 | 10.524 | 10.608 | 10.22 | 427956 |
| 1725292500 | 10.58 | 0.02 | 0.21 | 10.576 | 10.626 | 10.442 | 178331 |
| 1725033300 | 10.558 | 0.14 | 1.36 | 10.43 | 10.572 | 10.41 | 521375 |
| 1724946900 | 10.416 | 0.05 | 0.46 | 10.368 | 10.448 | 10.356 | 234302 |
| 1724860500 | 10.368 | -0.02 | -0.23 | 10.42 | 10.462 | 10.336 | 181260 |
| 1724774100 | 10.392 | 0.11 | 1.11 | 10.31 | 10.446 | 10.278 | 169395 |
| 1724687700 | 10.278 | -0.07 | -0.64 | 10.35 | 10.35 | 10.218 | 146331 |
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
