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 | -0.3 | -4.98338870432 | 6.02 | 6.11 | 5.67 | 27585 | 5.90798825 | DE |
| 4 | -1.29 | -18.4022824536 | 7.01 | 7.1 | 5.67 | 34304 | 6.12379817 | DE |
| 12 | -4.03 | -41.3333333333 | 9.75 | 9.75 | 5.67 | 26601 | 6.97631736 | DE |
| 26 | -5.42 | -48.6535008977 | 11.14 | 11.98 | 5.67 | 22926 | 8.37356881 | DE |
| 52 | -6.14 | -51.7706576728 | 11.86 | 15.42 | 5.67 | 23878 | 10.75437537 | DE |
| 156 | -17.38 | -75.2380952381 | 23.1 | 26.25 | 5.6 | 32550 | 11.59353339 | DE |
| 260 | -15.38 | -72.8909952607 | 21.1 | 39 | 5.6 | 32748 | 16.42594723 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 5.85 | 0.01 | 0.17 | 5.9 | 5.9 | 5.75 | 12994 |
| 1738603800 | 5.84 | -0.2 | -3.31 | 6 | 6.0199999 | 5.72 | 38202 |
| 1738344600 | 6.04 | 0.17 | 2.90 | 5.89 | 6.07 | 5.83 | 39091 |
| 1738258200 | 5.87 | 0 | 0.00 | 5.89 | 5.93 | 5.76 | 23204 |
| 1738171800 | 5.87 | -0.07 | -1.18 | 6.0199999 | 6.11 | 5.87 | 24434 |
| 1738085400 | 5.94 | -0.12 | -1.98 | 6 | 6.14 | 5.94 | 41749 |
| 1737999000 | 6.0599999 | -0.04 | -0.66 | 5.93 | 6.17 | 5.79 | 53491 |
| 1737739800 | 6.1 | 0.1 | 1.67 | 6 | 6.2 | 5.93 | 41851 |
| 1737653400 | 6 | -0.2 | -3.23 | 6.2 | 6.2 | 6 | 36391 |
| 1737567000 | 6.2 | -0.05 | -0.80 | 6.23 | 6.25 | 6.11 | 19907 |
| 1737480600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1737394200 | 6.25 | 0.21 | 3.48 | 6.5199999 | 6.55 | 6.14 | 34056 |
| 1737135000 | 6.04 | -0.06 | -0.98 | 6.0599999 | 6.25 | 5.94 | 20323 |
| 1737048600 | 6.1 | -0.09 | -1.45 | 6.3 | 6.3 | 5.95 | 27331 |
| 1736962200 | 6.19 | 0.13 | 2.15 | 6.1 | 6.23 | 6.05 | 18587 |
| 1736875800 | 6.0599999 | -0.07 | -1.14 | 6.22 | 6.3099999 | 6.04 | 35967 |
| 1736789400 | 6.13 | -0.34 | -5.26 | 6.36 | 6.36 | 6.01 | 72188 |
| 1736530200 | 6.47 | 0.14 | 2.21 | 6.89 | 6.89 | 6.32 | 60217 |
| 1736443800 | 6.33 | -0.42 | -6.22 | 6.62 | 6.62 | 6.33 | 23278 |
| 1736357400 | 6.75 | -0.25 | -3.57 | 7.01 | 7.1 | 6.69 | 28522 |
| 1736271000 | 7 | 0 | 0.00 | 7.02 | 7.15 | 6.96 | 18573 |
| 1736184600 | 7 | 0 | 0.00 | 7.03 | 7.18 | 7 | 19284 |
| 1735925400 | 7 | -0.28 | -3.85 | 7.27 | 7.27 | 6.95 | 21805 |
| 1735839000 | 7.28 | 0.52 | 7.69 | 7.07 | 7.3 | 6.93 | 29119 |
| 1735666200 | 6.76 | 0.06 | 0.90 | 6.7 | 6.83 | 6.66 | 8024 |
| 1735579800 | 6.7 | -0.35 | -4.96 | 6.88 | 6.99 | 6.7 | 65238 |
| 1735320600 | 7.05 | -0.03 | -0.42 | 7.18 | 7.36 | 6.92 | 23167 |
| 1735061400 | 7.08 | 0 | 0.00 | 7.08 | 7.25 | 7.05 | 5503 |
| 1734975000 | 7.08 | 0.02 | 0.28 | 7.18 | 7.37 | 7.01 | 16973 |
| 1734715800 | 7.06 | -0.44 | -5.87 | 7.39 | 7.39 | 7.05 | 24688 |
| 1734629400 | 7.5 | 0.02 | 0.27 | 7.34 | 7.53 | 7.31 | 11956 |
| 1734543000 | 7.48 | 0.21 | 2.89 | 7.35 | 7.59 | 7.32 | 16602 |
| 1734456600 | 7.27 | 0.15 | 2.11 | 7.19 | 7.46 | 7.17 | 32674 |
| 1734370200 | 7.12 | -0.02 | -0.28 | 7.05 | 7.13 | 6.95 | 23818 |
| 1734111000 | 7.14 | -0.3 | -4.03 | 7.4 | 7.4 | 7.11 | 11849 |
| 1734024600 | 7.44 | -0.31 | -4.00 | 7.72 | 7.76 | 7.36 | 18973 |
| 1733938200 | 7.75 | -0.3 | -3.73 | 8.1 | 8.1 | 7.7 | 16023 |
| 1733851800 | 8.05 | 0.07 | 0.88 | 8.03 | 8.11 | 8.03 | 11571 |
| 1733765400 | 7.98 | 0 | 0.00 | 7.98 | 8.15 | 7.94 | 10889 |
| 1733506200 | 7.98 | 0.07 | 0.88 | 7.85 | 7.98 | 7.68 | 18367 |
| 1733419800 | 7.91 | -0.15 | -1.86 | 8.27 | 8.34 | 7.88 | 18594 |
| 1733333400 | 8.06 | 0.4 | 5.22 | 7.71 | 8.24 | 7.71 | 35143 |
| 1733247000 | 7.66 | -0.19 | -2.42 | 7.85 | 7.86 | 7.59 | 23271 |
| 1733160600 | 7.85 | -0.1 | -1.26 | 7.62 | 7.99 | 7.61 | 34821 |
| 1732901400 | 7.95 | 0.26 | 3.38 | 7.71 | 8.08 | 7.7 | 17916 |
| 1732815000 | 7.69 | -0.35 | -4.35 | 7.68 | 8.03 | 7.68 | 13963 |
| 1732728600 | 8.0399999 | 0.21 | 2.68 | 8.01 | 8.15 | 7.85 | 16764 |
| 1732642200 | 7.83 | -0.33 | -4.04 | 8.09 | 8.09 | 7.59 | 79695 |
| 1732555800 | 8.16 | -0.28 | -3.32 | 8.7 | 8.7 | 8.16 | 25688 |
| 1732296600 | 8.44 | 0.24 | 2.93 | 8.2 | 8.5 | 8.11 | 17824 |
| 1732210200 | 8.2 | -0.03 | -0.36 | 8.2899999 | 8.2899999 | 8.02 | 12064 |
| 1732123800 | 8.23 | -0.27 | -3.18 | 8.7899999 | 8.7899999 | 8.23 | 25535 |
| 1732037400 | 8.5 | -0.24 | -2.75 | 8.78 | 8.85 | 8.38 | 31418 |
| 1731951000 | 8.74 | 0.03 | 0.34 | 9 | 9 | 8.72 | 23212 |
| 1731691800 | 8.71 | -0.68 | -7.24 | 9.4 | 9.4 | 8.71 | 20224 |
| 1731605400 | 9.39 | -0.28 | -2.90 | 9.75 | 9.75 | 9.33 | 10069 |
| 1731519000 | 9.67 | 0 | 0.00 | 9.67 | 9.67 | 9.67 | 0 |
| 1731432600 | 9.67 | 0 | 0.00 | 9.67 | 9.67 | 9.67 | 0 |
| 1731346200 | 9.67 | 0.06 | 0.62 | 9.68 | 10 | 9.67 | 18858 |
| 1731087000 | 9.61 | 0.19 | 2.02 | 9.7 | 9.7 | 9.46 | 9896 |
| 1731000600 | 9.42 | -0.15 | -1.57 | 9.3 | 9.75 | 9.3 | 6368 |
| 1730914200 | 9.57 | 0.07 | 0.74 | 9.51 | 9.64 | 9.45 | 10233 |
| 1730827800 | 9.5 | -0.14 | -1.45 | 9.51 | 9.68 | 9.43 | 9381 |
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
