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 | 0.18 | 2.27272727273 | 7.92 | 8.34 | 7.92 | 125332 | 8.03012634 | DE |
| 4 | 0.1 | 1.25 | 8 | 8.41 | 7.9 | 94824 | 8.14402637 | DE |
| 12 | 0.42 | 5.46875 | 7.68 | 8.41 | 7.28 | 107034 | 7.8977838 | DE |
| 26 | -0.3 | -3.57142857143 | 8.4 | 9.39 | 7.28 | 105820 | 8.25463585 | DE |
| 52 | 0.95 | 13.2867132867 | 7.15 | 9.75 | 7.05 | 118764 | 8.3018487 | DE |
| 156 | 1.21 | 17.5616835994 | 6.89 | 9.75 | 5.13 | 142909 | 7.2576152 | DE |
| 260 | -7.6 | -48.4076433121 | 15.7 | 16.78 | 5.13 | 182856 | 9.01107907 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 8.1 | 0.04 | 0.50 | 8.09 | 8.13 | 8.05 | 85308 |
| 1737653400 | 8.06 | -0.15 | -1.83 | 8.2 | 8.2 | 8.06 | 87558 |
| 1737567000 | 8.21 | 0.22 | 2.75 | 8.28 | 8.34 | 8.2 | 72022 |
| 1737480600 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1737394200 | 7.99 | 0.02 | 0.25 | 7.97 | 8.06 | 7.96 | 248873 |
| 1737135000 | 7.97 | 0.05 | 0.63 | 7.92 | 8 | 7.92 | 92874 |
| 1737048600 | 7.92 | -0.24 | -2.94 | 8.16 | 8.23 | 7.9 | 169863 |
| 1736962200 | 8.16 | 0.12 | 1.49 | 8.1 | 8.22 | 8.06 | 74956 |
| 1736875800 | 8.0399999 | -0.01 | -0.12 | 8.08 | 8.13 | 8.0399999 | 58476 |
| 1736789400 | 8.05 | -0.17 | -2.07 | 8.22 | 8.25 | 8.02 | 80394 |
| 1736530200 | 8.22 | -0.06 | -0.72 | 8.3699999 | 8.41 | 8.22 | 135135 |
| 1736443800 | 8.28 | -0.04 | -0.48 | 8.3699999 | 8.3699999 | 8.25 | 91176 |
| 1736357400 | 8.32 | -0.03 | -0.36 | 8.33 | 8.38 | 8.25 | 127456 |
| 1736271000 | 8.35 | 0.06 | 0.72 | 8.2899999 | 8.4 | 8.27 | 53042 |
| 1736184600 | 8.2899999 | 0.02 | 0.24 | 8.27 | 8.35 | 8.26 | 82722 |
| 1735925400 | 8.27 | -0.03 | -0.36 | 8.25 | 8.33 | 8.25 | 77912 |
| 1735839000 | 8.3 | -0.09 | -1.07 | 8.39 | 8.39 | 8.2899999 | 55895 |
| 1735666200 | 8.39 | 0.19 | 2.32 | 8.2 | 8.39 | 8.15 | 36781 |
| 1735579800 | 8.2 | -0.03 | -0.36 | 8.23 | 8.23 | 8.17 | 65851 |
| 1735320600 | 8.23 | 0.23 | 2.88 | 8 | 8.23 | 7.95 | 95845 |
| 1735061400 | 8 | -0.08 | -0.99 | 8.02 | 8.09 | 8 | 58715 |
| 1734975000 | 8.08 | 0.06 | 0.75 | 8 | 8.11 | 7.9 | 125543 |
| 1734715800 | 8.02 | 0.04 | 0.50 | 7.95 | 8.0399999 | 7.88 | 94622 |
| 1734629400 | 7.98 | -0.16 | -1.97 | 8.06 | 8.09 | 7.88 | 111865 |
| 1734543000 | 8.14 | -0.06 | -0.73 | 8.18 | 8.3 | 8.14 | 175452 |
| 1734456600 | 8.2 | -0.02 | -0.24 | 8.26 | 8.26 | 8.16 | 94964 |
| 1734370200 | 8.22 | -0.01 | -0.12 | 8.2 | 8.26 | 8.19 | 50914 |
| 1734111000 | 8.23 | 0.18 | 2.24 | 8.08 | 8.23 | 8.08 | 57930 |
| 1734024600 | 8.05 | 0.05 | 0.63 | 8 | 8.13 | 8 | 73260 |
| 1733938200 | 8 | -0.04 | -0.50 | 8.03 | 8.06 | 7.98 | 58479 |
| 1733851800 | 8.0399999 | 0.06 | 0.75 | 7.97 | 8.0399999 | 7.92 | 48431 |
| 1733765400 | 7.98 | 0.03 | 0.38 | 7.88 | 8.03 | 7.88 | 99745 |
| 1733506200 | 7.95 | 0 | 0.00 | 7.99 | 8.09 | 7.92 | 72103 |
| 1733419800 | 7.95 | 0.01 | 0.13 | 7.91 | 7.98 | 7.91 | 76489 |
| 1733333400 | 7.94 | 0.06 | 0.76 | 7.9 | 7.97 | 7.89 | 71173 |
| 1733247000 | 7.88 | -0.06 | -0.76 | 7.96 | 8.01 | 7.86 | 78932 |
| 1733160600 | 7.94 | -0.03 | -0.38 | 7.95 | 8.02 | 7.94 | 68075 |
| 1732901400 | 7.97 | 0.01 | 0.13 | 7.95 | 8 | 7.91 | 77977 |
| 1732815000 | 7.96 | -0.15 | -1.85 | 8.11 | 8.13 | 7.96 | 87440 |
| 1732728600 | 8.11 | 0.11 | 1.37 | 8.03 | 8.11 | 8 | 116154 |
| 1732642200 | 8 | 0.06 | 0.76 | 7.93 | 8.0399999 | 7.89 | 137621 |
| 1732555800 | 7.94 | 0.3 | 3.93 | 7.75 | 8.0399999 | 7.75 | 314222 |
| 1732296600 | 7.64 | 0.07 | 0.92 | 7.58 | 7.69 | 7.57 | 120809 |
| 1732210200 | 7.57 | 0.09 | 1.20 | 7.54 | 7.6 | 7.44 | 140809 |
| 1732123800 | 7.48 | 0.05 | 0.67 | 7.46 | 7.53 | 7.45 | 104046 |
| 1732037400 | 7.43 | -0.01 | -0.13 | 7.49 | 7.5 | 7.37 | 165201 |
| 1731951000 | 7.44 | 0.05 | 0.68 | 7.36 | 7.44 | 7.36 | 124111 |
| 1731691800 | 7.39 | -0.02 | -0.27 | 7.36 | 7.5 | 7.36 | 153613 |
| 1731605400 | 7.41 | -0.15 | -1.98 | 7.35 | 7.42 | 7.28 | 93325 |
| 1731519000 | 7.56 | 0 | 0.00 | 7.56 | 7.56 | 7.56 | 0 |
| 1731432600 | 7.56 | 0 | 0.00 | 7.56 | 7.56 | 7.56 | 0 |
| 1731346200 | 7.56 | 0.04 | 0.53 | 7.48 | 7.66 | 7.46 | 149638 |
| 1731087000 | 7.52 | -0.02 | -0.27 | 7.55 | 7.55 | 7.41 | 140104 |
| 1731000600 | 7.54 | 0.08 | 1.07 | 7.4 | 7.58 | 7.35 | 185195 |
| 1730914200 | 7.46 | -0.34 | -4.36 | 7.77 | 7.85 | 7.43 | 206600 |
| 1730827800 | 7.8 | 0.06 | 0.78 | 7.74 | 7.89 | 7.73 | 130690 |
| 1730741400 | 7.74 | 0 | 0.00 | 7.74 | 7.79 | 7.71 | 73500 |
| 1730482200 | 7.74 | 0.05 | 0.65 | 7.68 | 7.75 | 7.65 | 135271 |
| 1730395800 | 7.69 | -0.06 | -0.77 | 7.75 | 7.75 | 7.65 | 214095 |
| 1730309400 | 7.75 | -0.03 | -0.39 | 7.73 | 7.79 | 7.71 | 130421 |
| 1730223000 | 7.78 | -0.08 | -1.02 | 7.86 | 7.93 | 7.78 | 177125 |
| 1730136600 | 7.86 | -0.06 | -0.76 | 7.92 | 7.94 | 7.79 | 204257 |
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
