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 | -0.38 | -3.81526104418 | 9.96 | 10.01 | 9.495 | 1033771 | 9.7207026 | DE |
| 4 | 0.09 | 0.948366701791 | 9.49 | 10.21 | 9.48 | 1198985 | 9.76672078 | DE |
| 12 | -1.54 | -13.8489208633 | 11.12 | 11.21 | 9.435 | 1136486 | 10.11842287 | DE |
| 26 | -0.155 | -1.59219311762 | 9.735 | 11.21 | 9.435 | 1159432 | 10.26048017 | DE |
| 52 | -1.745 | -15.408388521 | 11.325 | 11.67 | 9.435 | 1145090 | 10.32500136 | DE |
| 156 | -0.645 | -6.30806845966 | 10.225 | 12.64 | 8.138 | 1109230 | 10.42455752 | DE |
| 260 | 0.81 | 9.23603192702 | 8.77 | 12.64 | 7.14 | 1322564 | 9.95357167 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 9.595 | -0.01 | -0.10 | 9.4949999 | 9.65 | 9.4949999 | 2807600 |
| 1734627300 | 9.605 | -0.04 | -0.41 | 9.55 | 9.615 | 9.51 | 1082763 |
| 1734540900 | 9.645 | 0.01 | 0.10 | 9.545 | 9.645 | 9.53 | 883172 |
| 1734454500 | 9.635 | -0.11 | -1.13 | 9.68 | 9.71 | 9.61 | 940087 |
| 1734368100 | 9.7449999 | -0.16 | -1.62 | 9.95 | 9.95 | 9.705 | 902059 |
| 1734108900 | 9.905 | 0.01 | 0.15 | 9.96 | 10.01 | 9.885 | 1360774 |
| 1734022500 | 9.89 | -0.04 | -0.35 | 9.88 | 9.925 | 9.86 | 1543220 |
| 1733936100 | 9.925 | 0.02 | 0.20 | 9.95 | 9.95 | 9.875 | 986271 |
| 1733849700 | 9.905 | 0 | 0.05 | 9.89 | 9.945 | 9.865 | 674977 |
| 1733763300 | 9.9 | -0.04 | -0.35 | 10.09 | 10.21 | 9.895 | 1104453 |
| 1733504100 | 9.935 | -0.02 | -0.15 | 9.965 | 10 | 9.92 | 1029917 |
| 1733417700 | 9.95 | 0.15 | 1.48 | 9.82 | 9.965 | 9.8 | 1164634 |
| 1733331300 | 9.805 | 0.1 | 1.03 | 9.71 | 9.82 | 9.71 | 1639943 |
| 1733244900 | 9.705 | -0.01 | -0.10 | 9.725 | 9.7449999 | 9.68 | 920648 |
| 1733158500 | 9.715 | -0.06 | -0.56 | 9.71 | 9.8 | 9.6649999 | 954201 |
| 1732899300 | 9.77 | 0.01 | 0.15 | 9.75 | 9.77 | 9.71 | 664807 |
| 1732812900 | 9.755 | -0.01 | -0.05 | 9.74 | 9.795 | 9.715 | 877770 |
| 1732726500 | 9.76 | 0.05 | 0.51 | 9.7 | 9.76 | 9.625 | 893671 |
| 1732640100 | 9.71 | 0.06 | 0.57 | 9.595 | 9.72 | 9.59 | 1019623 |
| 1732553700 | 9.655 | 0.02 | 0.21 | 9.6199999 | 9.675 | 9.57 | 4125362 |
| 1732294500 | 9.635 | 0.2 | 2.07 | 9.49 | 9.635 | 9.48 | 1211338 |
| 1732208100 | 9.44 | -0.09 | -0.94 | 9.47 | 9.53 | 9.435 | 1057166 |
| 1732121700 | 9.53 | -0.03 | -0.31 | 9.61 | 9.61 | 9.53 | 911569 |
| 1732035300 | 9.56 | 0.03 | 0.31 | 9.545 | 9.57 | 9.455 | 969030 |
| 1731948900 | 9.53 | -0.04 | -0.42 | 9.58 | 9.61 | 9.485 | 1095576 |
| 1731689700 | 9.57 | -0.04 | -0.42 | 9.6 | 9.635 | 9.555 | 1198548 |
| 1731603300 | 9.61 | 0.11 | 1.16 | 9.575 | 9.63 | 9.505 | 1006114 |
| 1731516900 | 9.5 | -0.09 | -0.94 | 9.58 | 9.655 | 9.465 | 1311984 |
| 1731430500 | 9.59 | -0.22 | -2.19 | 9.7899999 | 9.805 | 9.585 | 1359072 |
| 1731344100 | 9.805 | 0.03 | 0.26 | 9.77 | 9.86 | 9.75 | 818524 |
| 1731084900 | 9.78 | 0.18 | 1.88 | 9.58 | 9.805 | 9.58 | 1292936 |
| 1730998500 | 9.6 | -0.02 | -0.16 | 9.65 | 9.74 | 9.56 | 1577562 |
| 1730912100 | 9.615 | -0.57 | -5.55 | 10.1 | 10.21 | 9.485 | 4037497 |
| 1730825700 | 10.18 | -0.07 | -0.68 | 10.29 | 10.3 | 10.17 | 811437 |
| 1730739300 | 10.25 | -0.12 | -1.16 | 10.33 | 10.38 | 10.24 | 1166819 |
| 1730480100 | 10.37 | 0.05 | 0.48 | 10.33 | 10.41 | 10.32 | 509445 |
| 1730393700 | 10.32 | -0.11 | -1.05 | 10.32 | 10.37 | 10.25 | 1205034 |
| 1730307300 | 10.43 | -0.08 | -0.76 | 10.44 | 10.51 | 10.41 | 999208 |
| 1730220900 | 10.51 | -0.05 | -0.47 | 10.59 | 10.62 | 10.49 | 827262 |
| 1730134500 | 10.56 | 0.06 | 0.57 | 10.57 | 10.58 | 10.52 | 535374 |
| 1729871700 | 10.5 | -0.06 | -0.57 | 10.5 | 10.52 | 10.45 | 829969 |
| 1729785300 | 10.56 | -0.01 | -0.09 | 10.58 | 10.63 | 10.55 | 829680 |
| 1729698900 | 10.57 | 0.1 | 0.96 | 10.44 | 10.58 | 10.43 | 1042513 |
| 1729612500 | 10.47 | -0.31 | -2.88 | 10.73 | 10.77 | 10.39 | 1853993 |
| 1729526100 | 10.78 | -0.15 | -1.37 | 10.92 | 10.95 | 10.78 | 681692 |
| 1729266900 | 10.93 | -0.05 | -0.46 | 11 | 11 | 10.84 | 1093031 |
| 1729180500 | 10.98 | -0.05 | -0.45 | 10.98 | 11.02 | 10.93 | 1153299 |
| 1729094100 | 11.03 | 0.02 | 0.18 | 10.9 | 11.05 | 10.9 | 679724 |
| 1729007700 | 11.01 | 0.13 | 1.19 | 10.95 | 11.02 | 10.89 | 879946 |
| 1728921300 | 10.88 | 0.16 | 1.49 | 10.74 | 10.88 | 10.69 | 864001 |
| 1728662100 | 10.72 | -0.07 | -0.65 | 10.73 | 10.78 | 10.61 | 880937 |
| 1728575700 | 10.79 | -0.1 | -0.92 | 10.85 | 10.88 | 10.75 | 1081706 |
| 1728489300 | 10.89 | 0.07 | 0.65 | 10.9 | 10.95 | 10.82 | 926473 |
| 1728402900 | 10.82 | 0.01 | 0.09 | 10.87 | 10.92 | 10.79 | 1095739 |
| 1728316500 | 10.81 | -0.11 | -1.01 | 10.9 | 10.9 | 10.76 | 1066816 |
| 1728057300 | 10.92 | 0.02 | 0.18 | 10.92 | 11.01 | 10.79 | 1273694 |
| 1727970900 | 10.9 | -0.13 | -1.18 | 11.02 | 11.07 | 10.9 | 950233 |
| 1727884500 | 11.03 | -0.11 | -0.99 | 11.14 | 11.14 | 10.98 | 808735 |
| 1727798100 | 11.14 | 0.08 | 0.72 | 11.07 | 11.21 | 11.05 | 1336776 |
| 1727711700 | 11.06 | -0.08 | -0.72 | 11.07 | 11.1 | 10.96 | 1396274 |
| 1727452500 | 11.14 | 0.04 | 0.36 | 11.12 | 11.16 | 11.08 | 794083 |
| 1727366100 | 11.1 | 0.1 | 0.91 | 11.07 | 11.11 | 11.02 | 1380466 |
| 1727279700 | 11 | 0.12 | 1.10 | 10.92 | 11.01 | 10.88 | 947204 |
| 1727193300 | 10.88 | -0.02 | -0.18 | 10.81 | 10.89 | 10.75 | 1031835 |
| 1727106900 | 10.9 | 0.11 | 1.02 | 10.8 | 10.93 | 10.8 | 835161 |
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
