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 | 2 | 28.818443804 | 6.94 | 9.76 | 6.94 | 2088159 | 8.97539831 | DE |
| 4 | 1.78 | 24.8603351955 | 7.16 | 9.76 | 6.02 | 606803 | 8.66947938 | DE |
| 12 | 0.94 | 11.75 | 8 | 9.76 | 6 | 370904 | 8.07937064 | DE |
| 26 | -0.08 | -0.886917960089 | 9.02 | 10 | 6 | 290924 | 8.2647683 | DE |
| 52 | -0.81 | -8.30769230769 | 9.75 | 12.5 | 6 | 438066 | 8.91333345 | DE |
| 156 | -7.46 | -45.487804878 | 16.4 | 18.8 | 6 | 201609 | 10.05153785 | DE |
| 260 | -0.86 | -8.77551020408 | 9.8 | 18.8 | 5.688 | 760637 | 8.6372601 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732037400 | 8.94 | 0.42 | 4.93 | 8.94 | 8.94 | 8.94 | 62921 |
| 1731951000 | 8.52 | -0.49 | -5.44 | 8.52 | 8.52 | 8.06 | 431192 |
| 1731691800 | 9.01 | -0.23 | -2.49 | 9.48 | 9.48 | 9.01 | 135988 |
| 1731605400 | 9.24 | 0.69 | 8.07 | 8.06 | 9.24 | 8.06 | 675803 |
| 1731519000 | 8.55 | -0.46 | -5.11 | 9.76 | 9.76 | 8.0399999 | 663956 |
| 1731432600 | 9.01 | 2.08 | 30.01 | 6.94 | 9.74 | 6.94 | 8533857 |
| 1731346200 | 6.93 | 0.17 | 2.51 | 6.93 | 6.93 | 6.93 | 104616 |
| 1731087000 | 6.76 | 0.33 | 5.13 | 6.0199999 | 6.76 | 6.0199999 | 184728 |
| 1731000600 | 6.43 | -0.56 | -8.01 | 6.84 | 6.84 | 6.43 | 5365 |
| 1730914200 | 6.99 | 0.24 | 3.56 | 7.5 | 7.5 | 6.99 | 72462 |
| 1730827800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 7584 |
| 1730741400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 18479 |
| 1730482200 | 6.75 | 0.01 | 0.15 | 7.5 | 7.5 | 6.75 | 123198 |
| 1730395800 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 397098 |
| 1730309400 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 1660 |
| 1730223000 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 76454 |
| 1730136600 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 3594 |
| 1729873800 | 6.74 | -0.34 | -4.80 | 7.48 | 7.48 | 6.74 | 61012 |
| 1729787400 | 7.08 | 0.29 | 4.27 | 7.08 | 7.08 | 7.08 | 12000 |
| 1729701000 | 6.79 | 0 | 0.00 | 6.79 | 6.79 | 6.79 | 68916 |
| 1729614600 | 6.79 | -0.21 | -3.00 | 7.16 | 7.16 | 6.0199999 | 558102 |
| 1729528200 | 7 | 0.17 | 2.49 | 6.16 | 7 | 6.16 | 106901 |
| 1729269000 | 6.83 | -0.02 | -0.29 | 6.83 | 6.83 | 6.83 | 4236 |
| 1729182600 | 6.85 | 0.03 | 0.44 | 6.9 | 6.9 | 6.85 | 28702 |
| 1729096200 | 6.82 | 0.1 | 1.49 | 6 | 6.84 | 6 | 411114 |
| 1729009800 | 6.72 | -0.38 | -5.35 | 6.72 | 6.72 | 6.72 | 42474 |
| 1728923400 | 7.1 | 0.03 | 0.42 | 7.1 | 7.1 | 7.1 | 17830 |
| 1728664200 | 7.07 | 0.17 | 2.46 | 6.74 | 7.07 | 6.74 | 25605 |
| 1728577800 | 6.9 | -0.2 | -2.82 | 6.9 | 6.9 | 6.9 | 18757 |
| 1728491400 | 7.1 | 0.05 | 0.71 | 7.1 | 7.1 | 7.1 | 28400 |
| 1728405000 | 7.05 | -0.05 | -0.70 | 6.72 | 7.05 | 6.72 | 489347 |
| 1728318600 | 7.1 | 0.16 | 2.31 | 6.4 | 7.1 | 6.4 | 76886 |
| 1728059400 | 6.94 | -0.03 | -0.43 | 7 | 7 | 6.94 | 322016 |
| 1727973000 | 6.97 | -0.15 | -2.11 | 7 | 7 | 6.0199999 | 797019 |
| 1727886600 | 7.12 | 0.56 | 8.54 | 7.12 | 7.12 | 7.12 | 263911 |
| 1727800200 | 6.5599999 | -0.79 | -10.75 | 7 | 7 | 6.5 | 763017 |
| 1727713800 | 7.35 | -0.14 | -1.87 | 7 | 7.35 | 7 | 119700 |
| 1727454600 | 7.49 | 0.05 | 0.67 | 7.49 | 7.49 | 7.49 | 338854 |
| 1727368200 | 7.44 | -0.14 | -1.85 | 7.3 | 7.44 | 7.18 | 37324 |
| 1727281800 | 7.58 | 0 | 0.00 | 7.58 | 7.58 | 7.58 | 108206 |
| 1727195400 | 7.58 | -0.3 | -3.81 | 7.8 | 7.8 | 7.58 | 39331 |
| 1727109000 | 7.88 | 0.39 | 5.21 | 7.2 | 7.88 | 7.2 | 234285 |
| 1726849800 | 7.49 | -0.1 | -1.32 | 7.4 | 7.5 | 7.2 | 165784 |
| 1726763400 | 7.59 | 0.02 | 0.26 | 7.59 | 7.59 | 7.59 | 480944 |
| 1726677000 | 7.57 | 0.21 | 2.85 | 7.3 | 7.57 | 7.2 | 3444145 |
| 1726590600 | 7.36 | -0.51 | -6.48 | 7.44 | 7.44 | 7.22 | 224950 |
| 1726504200 | 7.87 | 0.29 | 3.83 | 7.87 | 7.87 | 7.87 | 63784 |
| 1726245000 | 7.58 | -0.1 | -1.30 | 7.4 | 7.58 | 7.4 | 90257 |
| 1726158600 | 7.68 | -0.19 | -2.41 | 7.96 | 7.96 | 7.5 | 70639 |
| 1726072200 | 7.87 | 0.12 | 1.55 | 7.5 | 7.87 | 7.5 | 21134 |
| 1725985800 | 7.75 | -0.24 | -3.00 | 7.9 | 7.9 | 7.75 | 56744 |
| 1725899400 | 7.99 | 0.12 | 1.52 | 7.99 | 7.99 | 7.99 | 64488 |
| 1725640200 | 7.87 | 0.23 | 3.01 | 7.4 | 7.87 | 7.3 | 419674 |
| 1725553800 | 7.64 | -0.23 | -2.92 | 8 | 8 | 7.5 | 96195 |
| 1725467400 | 7.87 | -0.22 | -2.72 | 7.6 | 8.36 | 7.5 | 215308 |
| 1725381000 | 8.09 | 0.25 | 3.19 | 8.09 | 8.09 | 8.09 | 27381 |
| 1725294600 | 7.84 | -0.6 | -7.11 | 8 | 8 | 7.5 | 612858 |
| 1725035400 | 8.44 | -0.01 | -0.12 | 8.44 | 8.44 | 8.44 | 1415 |
| 1724949000 | 8.45 | -0.05 | -0.59 | 8.45 | 8.45 | 8.45 | 8400 |
| 1724862600 | 8.5 | 0.05 | 0.59 | 8.5 | 8.5 | 8.5 | 28175 |
| 1724776200 | 8.45 | 0.15 | 1.81 | 8 | 8.45 | 8 | 85578 |
| 1724430600 | 8.3 | -0.21 | -2.47 | 8.08 | 8.3 | 8.08 | 6613 |
| 1724344200 | 8.51 | 0.51 | 6.38 | 8.5 | 8.51 | 8.5 | 17293 |
| 1724257800 | 8 | -0.49 | -5.77 | 8.14 | 8.14 | 8 | 217054 |
| 1724171400 | 8.49 | 0.07 | 0.83 | 8.88 | 8.88 | 8.49 | 138948 |
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
