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 | 0.02 | 0.233918128655 | 8.55 | 9.57 | 8.31 | 1129732 | 8.94093303 | DE |
| 4 | -1.48 | -14.7263681592 | 10.05 | 10.72 | 8.31 | 903008 | 9.19968534 | DE |
| 12 | -1.46 | -14.556331007 | 10.03 | 10.72 | 8.31 | 696924 | 9.63432208 | DE |
| 26 | -1.23 | -12.5510204082 | 9.8 | 12.15 | 8.31 | 674529 | 10.2279474 | DE |
| 52 | -11.7 | -57.7207696103 | 20.27 | 24 | 8.31 | 717011 | 12.85757032 | DE |
| 156 | -28 | -76.5654908395 | 36.57 | 44.4 | 8.31 | 559260 | 22.94451881 | DE |
| 260 | -28.11 | -76.6357688113 | 36.68 | 60.08 | 8.31 | 580224 | 30.37051604 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 8.81 | -0.09 | -1.01 | 9.065 | 9.2 | 8.795 | 806640 |
| 1741368600 | 8.9 | -0.55 | -5.82 | 9.475 | 9.52 | 8.9 | 1660535 |
| 1741282200 | 9.45 | 0.54 | 6.06 | 9.05 | 9.57 | 9.035 | 1375468 |
| 1741195800 | 8.91 | 0.55 | 6.58 | 8.635 | 9.03 | 8.6199999 | 950100 |
| 1741109400 | 8.36 | -0.37 | -4.24 | 8.55 | 8.635 | 8.31 | 855915 |
| 1741023000 | 8.73 | -0.03 | -0.34 | 8.725 | 8.965 | 8.67 | 666144 |
| 1740763800 | 8.76 | -0.12 | -1.35 | 8.74 | 8.855 | 8.64 | 1509990 |
| 1740677400 | 8.88 | -0.37 | -4.00 | 9.14 | 9.18 | 8.86 | 807735 |
| 1740591000 | 9.25 | 0.2 | 2.21 | 9.1 | 9.285 | 9.095 | 702682 |
| 1740504600 | 9.05 | -0.14 | -1.47 | 9.1 | 9.1649999 | 9.015 | 587141 |
| 1740418200 | 9.185 | 0.03 | 0.33 | 9.285 | 9.3699999 | 9.13 | 537437 |
| 1740159000 | 9.155 | 0.16 | 1.84 | 9.02 | 9.21 | 9.02 | 600125 |
| 1740072600 | 8.99 | -0.11 | -1.21 | 9.05 | 9.115 | 8.93 | 805211 |
| 1739986200 | 9.1 | -0.24 | -2.57 | 9.33 | 9.4949999 | 9.095 | 586632 |
| 1739899800 | 9.34 | -0.03 | -0.32 | 9.295 | 9.3699999 | 9.0399999 | 1103678 |
| 1739813400 | 9.3699999 | -0.23 | -2.34 | 9.565 | 9.78 | 9.33 | 911057 |
| 1739554200 | 9.595 | -1 | -9.40 | 10.02 | 10.41 | 9.33 | 2005425 |
| 1739467800 | 10.59 | 0.36 | 3.52 | 10.45 | 10.72 | 10.4 | 787077 |
| 1739381400 | 10.23 | 0.04 | 0.39 | 10.18 | 10.29 | 10.03 | 516986 |
| 1739295000 | 10.19 | 0.04 | 0.39 | 10.05 | 10.2 | 10.04 | 284190 |
| 1739208600 | 10.15 | 0.11 | 1.10 | 10 | 10.23 | 9.975 | 300909 |
| 1738949400 | 10.04 | -0.11 | -1.08 | 10.16 | 10.29 | 10.04 | 516134 |
| 1738863000 | 10.15 | 0.46 | 4.69 | 9.84 | 10.15 | 9.825 | 462127 |
| 1738776600 | 9.695 | -0.1 | -1.02 | 9.775 | 9.825 | 9.6199999 | 409453 |
| 1738690200 | 9.795 | 0.18 | 1.87 | 9.64 | 9.8699999 | 9.505 | 639181 |
| 1738603800 | 9.615 | -0.18 | -1.79 | 9.51 | 9.6649999 | 9.435 | 729359 |
| 1738344600 | 9.7899999 | -0.36 | -3.55 | 9.65 | 9.8699999 | 9.35 | 1556375 |
| 1738258200 | 10.15 | 0.22 | 2.22 | 9.97 | 10.3 | 9.97 | 664111 |
| 1738171800 | 9.93 | -0.12 | -1.19 | 10.14 | 10.23 | 9.9 | 581829 |
| 1738085400 | 10.05 | 0.02 | 0.20 | 9.97 | 10.39 | 9.9 | 664525 |
| 1737999000 | 10.03 | -0.05 | -0.50 | 9.96 | 10.15 | 9.895 | 557941 |
| 1737739800 | 10.08 | 0.23 | 2.28 | 10.01 | 10.34 | 10.01 | 633618 |
| 1737653400 | 9.855 | 0.01 | 0.10 | 9.8 | 9.95 | 9.8 | 432706 |
| 1737567000 | 9.845 | -0.14 | -1.40 | 9.98 | 10.01 | 9.835 | 622353 |
| 1737480600 | 9.985 | -0.26 | -2.49 | 10.17 | 10.17 | 9.95 | 590865 |
| 1737394200 | 10.24 | -0.07 | -0.68 | 10.31 | 10.31 | 10.07 | 518074 |
| 1737135000 | 10.31 | 0.19 | 1.88 | 10.22 | 10.47 | 10.14 | 777836 |
| 1737048600 | 10.12 | 0.02 | 0.20 | 10.27 | 10.33 | 9.985 | 749444 |
| 1736962200 | 10.1 | 0.3 | 3.06 | 9.91 | 10.17 | 9.91 | 698788 |
| 1736875800 | 9.8 | -0.1 | -1.01 | 10 | 10.16 | 9.64 | 827777 |
| 1736789400 | 9.9 | -0.01 | -0.10 | 9.81 | 10.02 | 9.76 | 476149 |
| 1736530200 | 9.91 | -0.37 | -3.60 | 10.26 | 10.26 | 9.84 | 425929 |
| 1736443800 | 10.28 | -0.04 | -0.39 | 10.27 | 10.37 | 10.18 | 304284 |
| 1736357400 | 10.32 | 0.01 | 0.10 | 10.31 | 10.37 | 9.98 | 404690 |
| 1736271000 | 10.31 | -0.09 | -0.87 | 10.3 | 10.53 | 10.21 | 574729 |
| 1736184600 | 10.4 | 0.31 | 3.07 | 10.15 | 10.61 | 10.15 | 741644 |
| 1735925400 | 10.09 | -0.09 | -0.88 | 10.17 | 10.18 | 9.98 | 560898 |
| 1735839000 | 10.18 | 0.23 | 2.26 | 10.1 | 10.2 | 10.05 | 348850 |
| 1735666200 | 9.955 | -0.09 | -0.85 | 10 | 10.11 | 9.955 | 90055 |
| 1735579800 | 10.04 | -0.04 | -0.40 | 10 | 10.17 | 9.975 | 232795 |
| 1735320600 | 10.08 | -0.02 | -0.20 | 10.17 | 10.26 | 10.08 | 260319 |
| 1735061400 | 10.1 | -0.07 | -0.69 | 10.17 | 10.22 | 10.1 | 91921 |
| 1734975000 | 10.17 | 0.32 | 3.20 | 9.865 | 10.17 | 9.7899999 | 486898 |
| 1734715800 | 9.855 | 0.16 | 1.60 | 9.585 | 9.855 | 9.44 | 1638241 |
| 1734629400 | 9.7 | -0.26 | -2.61 | 9.735 | 9.83 | 9.655 | 818115 |
| 1734543000 | 9.96 | -0.01 | -0.05 | 10 | 10 | 9.81 | 524873 |
| 1734456600 | 9.965 | -0.2 | -1.92 | 10.03 | 10.1 | 9.91 | 750686 |
| 1734370200 | 10.16 | -0.05 | -0.49 | 10.23 | 10.3 | 9.985 | 717716 |
| 1734111000 | 10.21 | -0.46 | -4.31 | 10.54 | 10.65 | 10.21 | 346198 |
| 1734024600 | 10.67 | -0.16 | -1.48 | 10.9 | 10.98 | 10.64 | 331382 |
| 1733938200 | 10.83 | -0.2 | -1.81 | 10.99 | 10.99 | 10.68 | 467682 |
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
