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 | -0.24 | -3.90879478827 | 6.14 | 6.44 | 5.2 | 1757190 | 5.915446 | DE |
| 4 | -1.32 | -18.2825484765 | 7.22 | 7.68 | 5.2 | 1183251 | 6.57697543 | DE |
| 12 | -1.35 | -18.6206896552 | 7.25 | 8.975 | 5.2 | 1699599 | 7.4986771 | DE |
| 26 | 1.55 | 35.632183908 | 4.35 | 8.975 | 4.3 | 1633793 | 6.63165117 | DE |
| 52 | 4.6 | 353.846153846 | 1.3 | 8.975 | 1.26 | 1192055 | 5.54131144 | DE |
| 156 | 4.935 | 511.398963731 | 0.965 | 8.975 | 0.36 | 543577 | 4.23410798 | DE |
| 260 | 4.25 | 257.575757576 | 1.65 | 8.975 | 0.36 | 533927 | 4.03972012 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732598100 | 5.74 | 0.06 | 1.06 | 6.1 | 6.2 | 5.61 | 896218 |
| 1732511700 | 5.68 | 0 | 0.00 | 5.5 | 5.76 | 5.2 | 2867455 |
| 1732252500 | 5.68 | -0.33 | -5.49 | 6 | 6.07 | 5.61 | 1733618 |
| 1732166100 | 6.01 | -0.09 | -1.48 | 6.01 | 6.14 | 5.9 | 1237730 |
| 1732079700 | 6.1 | -0.23 | -3.63 | 6.23 | 6.44 | 6.04 | 1110783 |
| 1731993300 | 6.33 | 0.29 | 4.80 | 6.14 | 6.4 | 6.07 | 1836365 |
| 1731906900 | 6.04 | -1.12 | -15.64 | 7.1 | 7.1 | 5.92 | 2065542 |
| 1731647700 | 7.16 | 0.06 | 0.85 | 7.18 | 7.3 | 6.96 | 804757 |
| 1731561300 | 7.1 | 0 | 0.00 | 7.17 | 7.17 | 6.82 | 603168 |
| 1731474900 | 7.1 | -0.37 | -4.95 | 7.46 | 7.68 | 7 | 955115 |
| 1731388500 | 7.47 | -0.01 | -0.13 | 7.33 | 7.6 | 7.3 | 675216 |
| 1731302100 | 7.48 | 0.2 | 2.75 | 7.29 | 7.6 | 7.29 | 917658 |
| 1731042900 | 7.28 | 0.24 | 3.41 | 7.12 | 7.34 | 6.95 | 788125 |
| 1730956500 | 7.04 | -0.33 | -4.48 | 7.39 | 7.44 | 6.87 | 1054895 |
| 1730870100 | 7.37 | 0.21 | 2.93 | 7.22 | 7.58 | 7.17 | 1098445 |
| 1730783700 | 7.16 | 0.14 | 1.99 | 7.05 | 7.19 | 6.91 | 509009 |
| 1730697300 | 7.02 | 0.28 | 4.15 | 7.01 | 7.25 | 6.87 | 919565 |
| 1730438100 | 6.74 | -0.14 | -2.03 | 6.74 | 6.8 | 6.6449999 | 634579 |
| 1730351700 | 6.88 | -0.08 | -1.15 | 6.83 | 7.05 | 6.58 | 1755116 |
| 1730265300 | 6.96 | -0.18 | -2.52 | 7.06 | 7.2 | 6.8 | 1270918 |
| 1730178900 | 7.14 | -0.13 | -1.79 | 7.22 | 7.25 | 6.96 | 826953 |
| 1730092500 | 7.27 | 0.07 | 0.97 | 7.1 | 7.28 | 7.07 | 986980 |
| 1729833300 | 7.2 | 0.52 | 7.78 | 6.75 | 7.3 | 6.73 | 1594792 |
| 1729746900 | 6.68 | 0.04 | 0.53 | 6.57 | 6.72 | 6.51 | 983189 |
| 1729660500 | 6.6449999 | -0.14 | -1.99 | 6.77 | 6.82 | 6.48 | 1075277 |
| 1729574100 | 6.78 | 0.25 | 3.83 | 6.5 | 6.86 | 6.48 | 1541353 |
| 1729487700 | 6.53 | -0.22 | -3.26 | 6.73 | 6.75 | 6.44 | 1017079 |
| 1729228500 | 6.75 | 0.28 | 4.33 | 6.63 | 6.88 | 6.6 | 1751407 |
| 1729142100 | 6.47 | -0.07 | -1.07 | 6.54 | 6.5599999 | 6.22 | 1946228 |
| 1729055700 | 6.54 | -0.31 | -4.53 | 6.81 | 6.92 | 6.49 | 1513383 |
| 1728969300 | 6.85 | -0.08 | -1.15 | 6.99 | 6.99 | 6.19 | 3571514 |
| 1728882900 | 6.93 | -0.04 | -0.57 | 7.02 | 7.47 | 6.84 | 1400510 |
| 1728623700 | 6.97 | -0.16 | -2.24 | 7.01 | 7.14 | 6.76 | 1830698 |
| 1728537300 | 7.13 | -0.3 | -4.04 | 7.46 | 7.54 | 6.92 | 2236724 |
| 1728450900 | 7.43 | -0.2 | -2.62 | 7.7 | 7.72 | 7.38 | 805133 |
| 1728364500 | 7.63 | -0.26 | -3.30 | 7.96 | 7.97 | 7.44 | 1117536 |
| 1728278100 | 7.89 | 0.17 | 2.20 | 7.7 | 7.97 | 7.54 | 1025333 |
| 1728022500 | 7.72 | -0.98 | -11.26 | 8.6199999 | 8.68 | 7.68 | 1664258 |
| 1727936100 | 8.7 | 0.08 | 0.93 | 8.72 | 8.86 | 8.555 | 1118203 |
| 1727849700 | 8.6199999 | -0.08 | -0.92 | 8.7 | 8.8 | 8.48 | 1580013 |
| 1727763300 | 8.7 | 0.42 | 5.07 | 8.31 | 8.74 | 8.2 | 1060553 |
| 1727676900 | 8.28 | -0.38 | -4.39 | 8.68 | 8.7 | 8.24 | 1586734 |
| 1727417700 | 8.66 | 0.09 | 1.05 | 8.65 | 8.7899999 | 8.4 | 1676182 |
| 1727331300 | 8.57 | -0.06 | -0.70 | 8.82 | 8.92 | 8.57 | 1715841 |
| 1727244900 | 8.63 | 0.02 | 0.23 | 8.6 | 8.67 | 8.26 | 1204996 |
| 1727158500 | 8.61 | -0.08 | -0.92 | 8.8 | 8.845 | 8.4 | 1580038 |
| 1727072100 | 8.69 | 0.21 | 2.48 | 8.5 | 8.975 | 8.38 | 2704986 |
| 1726812900 | 8.48 | 0.86 | 11.29 | 7.89 | 8.81 | 7.88 | 21719955 |
| 1726726500 | 7.62 | -0.02 | -0.26 | 7.67 | 7.77 | 7.41 | 1368699 |
| 1726640100 | 7.64 | 0.15 | 1.93 | 7.52 | 7.95 | 7.52 | 1468347 |
| 1726553700 | 7.495 | -0.04 | -0.46 | 7.47 | 7.55 | 7.44 | 917717 |
| 1726467300 | 7.53 | -0.04 | -0.53 | 7.6 | 7.66 | 7.42 | 1595213 |
| 1726208100 | 7.57 | 0.13 | 1.75 | 7.5 | 7.62 | 7.45 | 841061 |
| 1726121700 | 7.44 | -0.02 | -0.27 | 7.55 | 7.68 | 7.35 | 1345162 |
| 1726035300 | 7.46 | 0 | 0.00 | 7.46 | 7.46 | 7.46 | 0 |
| 1725948900 | 7.46 | -0.04 | -0.53 | 7.54 | 7.64 | 7.32 | 1033379 |
| 1725862500 | 7.5 | 0.3 | 4.17 | 7 | 7.56 | 6.96 | 1821895 |
| 1725603300 | 7.2 | 0.31 | 4.50 | 7.05 | 7.27 | 6.86 | 1271346 |
| 1725516900 | 6.89 | 0.15 | 2.23 | 6.73 | 7.02 | 6.69 | 772281 |
| 1725430500 | 6.74 | -0.18 | -2.60 | 6.8 | 6.85 | 6.5599999 | 1059086 |
| 1725344100 | 6.92 | -0.38 | -5.21 | 7.25 | 7.35 | 6.85 | 1108233 |
| 1725257700 | 7.3 | 0.09 | 1.25 | 7.29 | 7.44 | 7.18 | 1039232 |
| 1724998500 | 7.21 | 0.54 | 8.10 | 6.81 | 7.42 | 6.77 | 9516024 |
| 1724912100 | 6.67 | -0.25 | -3.61 | 6.85 | 6.91 | 6.65 | 965913 |
| 1724825700 | 6.92 | -0.07 | -1.00 | 7.1 | 7.21 | 6.88 | 856120 |
| 1724739300 | 6.99 | -0.13 | -1.83 | 7 | 7.285 | 6.93 | 1075468 |
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
