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 | 1.05 | 13.7254901961 | 7.65 | 8.85 | 7.65 | 757626 | 7.89262723 | DE |
| 4 | 0.15 | 1.75438596491 | 8.55 | 8.85 | 7.35 | 602316 | 8.20676489 | DE |
| 12 | -2.55 | -22.6666666667 | 11.25 | 11.25 | 7.35 | 816735 | 8.65436211 | DE |
| 26 | -0.95 | -9.84455958549 | 9.65 | 12.75 | 7.35 | 768824 | 9.76550531 | DE |
| 52 | -0.75 | -7.93650793651 | 9.45 | 16.25 | 7.35 | 851773 | 11.23509903 | DE |
| 156 | -22.55 | -72.16 | 31.25 | 45.5 | 7.35 | 996671 | 19.09692568 | DE |
| 260 | -10.05 | -53.6 | 18.75 | 45.5 | 7.35 | 846659 | 21.1048991 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 8.7 | 0.7 | 8.75 | 8.2 | 8.85 | 8.2 | 4606801 |
| 1745512200 | 8 | 0.35 | 4.58 | 7.65 | 8.25 | 7.65 | 1575606 |
| 1745425800 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 185581 |
| 1745339400 | 7.65 | 0 | 0.00 | 7.65 | 8 | 7.65 | 511691 |
| 1744907400 | 7.65 | 0.05 | 0.66 | 7.6 | 7.65 | 7.6 | 203085 |
| 1744821000 | 7.6 | -0.3 | -3.80 | 7.9 | 7.9 | 7.6 | 319454 |
| 1744734600 | 7.9 | 0.15 | 1.94 | 7.75 | 7.9 | 7.75 | 158772 |
| 1744648200 | 7.75 | 0.15 | 1.97 | 7.6 | 7.75 | 7.35 | 365457 |
| 1744389000 | 7.6 | -0.15 | -1.94 | 7.75 | 7.75 | 7.6 | 51926 |
| 1744302600 | 7.75 | 0.1 | 1.31 | 7.65 | 7.75 | 7.65 | 360703 |
| 1744216200 | 7.65 | -0.45 | -5.56 | 7.75 | 7.75 | 7.35 | 788551 |
| 1744129800 | 8.1 | 0.4 | 5.19 | 8 | 8.1 | 8 | 92186 |
| 1744043400 | 7.7 | -0.4 | -4.94 | 7.7 | 7.75 | 7.6 | 495481 |
| 1743784200 | 8.1 | -0.3 | -3.57 | 8.4 | 8.5 | 8.1 | 558025 |
| 1743697800 | 8.4 | -0.3 | -3.45 | 8.7 | 8.7 | 8.4 | 725191 |
| 1743611400 | 8.7 | 0.05 | 0.58 | 8.55 | 8.7 | 8.45 | 458904 |
| 1743525000 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 69854 |
| 1743438600 | 8.65 | -0.05 | -0.57 | 8.7 | 8.7 | 8.65 | 2783488 |
| 1743183000 | 8.7 | 0.15 | 1.75 | 8.55 | 8.7 | 8.55 | 1137725 |
| 1743096600 | 8.55 | 0.39 | 4.78 | 8.1 | 8.6 | 8.1 | 6411333 |
| 1743010200 | 8.16 | -0.14 | -1.69 | 8.3 | 8.3 | 7.85 | 2625257 |
| 1742923800 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 135032 |
| 1742837400 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 200116 |
| 1742578200 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 91748 |
| 1742491800 | 8.3 | -0.1 | -1.19 | 8.45 | 8.45 | 8.3 | 258713 |
| 1742405400 | 8.4 | 0.1 | 1.20 | 8.3 | 8.45 | 8.3 | 461924 |
| 1742319000 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 146378 |
| 1742232600 | 8.3 | 0.05 | 0.61 | 8.25 | 8.3 | 8.25 | 111494 |
| 1741973400 | 8.25 | -0.3 | -3.51 | 8.55 | 8.55 | 8.15 | 1287760 |
| 1741887000 | 8.55 | 0.6 | 7.55 | 7.95 | 8.6 | 7.95 | 2952466 |
| 1741800600 | 7.95 | -1.1 | -12.15 | 8.9 | 8.9 | 7.65 | 8164035 |
| 1741714200 | 9.05 | -0.2 | -2.16 | 9.25 | 9.25 | 9.05 | 453385 |
| 1741627800 | 9.25 | 0.35 | 3.93 | 8.9 | 9.25 | 8.9 | 925324 |
| 1741368600 | 8.9 | -0.1 | -1.11 | 8.9 | 8.9 | 8.6 | 752985 |
| 1741282200 | 9 | -0.25 | -2.70 | 9.25 | 9.25 | 8.85 | 1365411 |
| 1741195800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 8.91 | 299332 |
| 1741109400 | 9.25 | -0.35 | -3.65 | 9.6 | 9.6 | 9.25 | 942459 |
| 1741023000 | 9.6 | -0.15 | -1.54 | 9.75 | 9.75 | 9.6 | 759926 |
| 1740763800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 90809 |
| 1740677400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 329415 |
| 1740591000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 383655 |
| 1740504600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 285677 |
| 1740418200 | 9.75 | -0.15 | -1.52 | 9.9 | 9.9 | 9.75 | 328486 |
| 1740159000 | 9.9 | 0.15 | 1.54 | 9.75 | 9.9 | 9.75 | 1091101 |
| 1740072600 | 9.75 | -0.38 | -3.70 | 10.125 | 10.125 | 9.6 | 76770 |
| 1739986200 | 10.125 | 0.43 | 4.38 | 9.75 | 10.125 | 9.75 | 808385 |
| 1739899800 | 9.7 | -0.2 | -2.02 | 9.9 | 9.9 | 9.55 | 2784937 |
| 1739813400 | 9.9 | -0.73 | -6.82 | 10.625 | 10.625 | 9.9 | 462424 |
| 1739554200 | 10.625 | -0.13 | -1.16 | 10.625 | 10.625 | 10.625 | 65891 |
| 1739467800 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 99016 |
| 1739381400 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 90074 |
| 1739295000 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 730238 |
| 1739208600 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 104163 |
| 1738949400 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 4434 |
| 1738863000 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 5135 |
| 1738776600 | 10.75 | -0.25 | -2.27 | 11.125 | 11.125 | 10.75 | 123052 |
| 1738690200 | 11 | 0 | 0.00 | 11.25 | 11.25 | 11 | 155477 |
| 1738603800 | 11 | -0.25 | -2.22 | 11.25 | 11.25 | 11 | 54590 |
| 1738344600 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 110139 |
| 1738258200 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 31536 |
| 1738171800 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 75509 |
| 1738085400 | 11.25 | -0.13 | -1.10 | 11.375 | 11.375 | 11.25 | 123505 |
| 1737999000 | 11.375 | -0.25 | -2.15 | 11.625 | 11.625 | 11.375 | 310174 |
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
