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 | -0.245 | -2.65726681128 | 9.22 | 9.75 | 5.51 | 3872180 | 9.1161802 | DE |
| 4 | -0.485 | -5.12684989429 | 9.46 | 9.75 | 5.51 | 3730666 | 9.31685728 | DE |
| 12 | 0.045 | 0.5039193729 | 8.93 | 10.25 | 4.8 | 4077669 | 9.11900741 | DE |
| 26 | 2.655 | 42.0094936709 | 6.32 | 10.25 | 4.8 | 5586192 | 8.11572104 | DE |
| 52 | 3.675 | 69.3396226415 | 5.3 | 10.25 | 4.2 | 6031716 | 6.8686566 | DE |
| 156 | 3.855 | 75.29296875 | 5.12 | 10.25 | 3 | 7374362 | 6.00067016 | DE |
| 260 | 3.225 | 56.0869565217 | 5.75 | 10.25 | 1.7 | 9029110 | 5.19118668 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740460500 | 9.08 | 0.06 | 0.67 | 9.06 | 9.15 | 8.99 | 3547488 |
| 1740374100 | 9.02 | -0.05 | -0.55 | 8.91 | 9.09 | 8.8699999 | 4750288 |
| 1740114900 | 9.07 | -0.12 | -1.31 | 9.16 | 9.75 | 5.51 | 3077842 |
| 1740028500 | 9.19 | 0.09 | 0.99 | 9.05 | 9.21 | 8.96 | 5396726 |
| 1739942100 | 9.1 | -0.1 | -1.09 | 9.2 | 9.2 | 9.08 | 3136880 |
| 1739855700 | 9.2 | 0.02 | 0.22 | 9.22 | 9.22 | 9.07 | 2999162 |
| 1739769300 | 9.18 | -0.17 | -1.82 | 9.3 | 9.35 | 9.13 | 3493858 |
| 1739510100 | 9.35 | 0.05 | 0.54 | 9.32 | 9.38 | 9.285 | 2810982 |
| 1739423700 | 9.3 | -0.18 | -1.90 | 9.39 | 9.43 | 9.23 | 4133416 |
| 1739337300 | 9.48 | -0.09 | -0.94 | 9.47 | 9.49 | 9.41 | 2865691 |
| 1739250900 | 9.57 | 0.13 | 1.38 | 9.44 | 9.58 | 9.39 | 3173194 |
| 1739164500 | 9.44 | 0.04 | 0.43 | 9.32 | 9.465 | 9.3 | 2165976 |
| 1738905300 | 9.4 | -0.15 | -1.57 | 9.57 | 9.57 | 9.38 | 2543368 |
| 1738818900 | 9.55 | 0.14 | 1.49 | 9.49 | 9.64 | 9.47 | 4375078 |
| 1738732500 | 9.41 | 0.13 | 1.40 | 9.3 | 9.44 | 9.21 | 3998849 |
| 1738646100 | 9.28 | 0.1 | 1.09 | 9.44 | 9.46 | 9.24 | 4334932 |
| 1738559700 | 9.18 | -0.21 | -2.24 | 9.24 | 9.24 | 9.07 | 3844900 |
| 1738300500 | 9.39 | 0.02 | 0.21 | 9.39 | 9.46 | 9.33 | 5321742 |
| 1738214100 | 9.3699999 | -0.13 | -1.37 | 9.4 | 9.49 | 9.33 | 5929092 |
| 1738127700 | 9.5 | -0.01 | -0.11 | 9.47 | 9.58 | 9.4149999 | 2918488 |
| 1738041300 | 9.51 | 0.06 | 0.63 | 9.46 | 9.53 | 9.3699999 | 3342862 |
| 1737695700 | 9.45 | 0.05 | 0.53 | 9.42 | 9.53 | 9.38 | 2664985 |
| 1737609300 | 9.4 | 0.05 | 0.53 | 9.4 | 9.5399999 | 9.35 | 4300205 |
| 1737522900 | 9.35 | 0.31 | 3.43 | 9.2 | 9.44 | 9.19 | 4941045 |
| 1737436500 | 9.0399999 | -0.12 | -1.31 | 9.1199999 | 9.17 | 9.01 | 2524623 |
| 1737350100 | 9.16 | 0.13 | 1.44 | 9.02 | 9.175 | 8.96 | 1932094 |
| 1737090900 | 9.03 | 0.14 | 1.57 | 8.94 | 9.0399999 | 5.01 | 4571088 |
| 1737004500 | 8.89 | 0.03 | 0.34 | 8.83 | 10.25 | 8.74 | 6100363 |
| 1736918100 | 8.86 | -0.24 | -2.64 | 9.18 | 9.2 | 8.78 | 4935744 |
| 1736831700 | 9.1 | -0.25 | -2.67 | 9.24 | 9.26 | 9.08 | 4721485 |
| 1736745300 | 9.35 | 0.01 | 0.11 | 9.31 | 9.4 | 9.23 | 2571663 |
| 1736486100 | 9.34 | 0.12 | 1.30 | 9.22 | 9.34 | 9.22 | 1975299 |
| 1736399700 | 9.22 | -0.05 | -0.54 | 9.23 | 9.28 | 9.155 | 1729014 |
| 1736313300 | 9.27 | -0.03 | -0.32 | 9.3 | 9.39 | 9.27 | 4120295 |
| 1736226900 | 9.3 | 0.35 | 3.91 | 9.05 | 9.32 | 8.92 | 5474371 |
| 1736140500 | 8.95 | -0.13 | -1.43 | 9.15 | 9.19 | 8.93 | 3388424 |
| 1735881300 | 9.08 | 0 | 0.00 | 8.95 | 9.1199999 | 8.95 | 2015163 |
| 1735794900 | 9.08 | 0.11 | 1.23 | 8.95 | 9.1 | 8.92 | 2352351 |
| 1735617660 | 8.97 | -0.09 | -0.99 | 9.03 | 9.1199999 | 8.96 | 2021379 |
| 1735535700 | 9.06 | -0.08 | -0.88 | 9.08 | 9.1199999 | 8.99 | 2290361 |
| 1735276500 | 9.14 | 0.1 | 1.11 | 9.05 | 9.185 | 9.0399999 | 2210778 |
| 1735014060 | 9.0399999 | 0.06 | 0.67 | 8.91 | 9.08 | 8.86 | 1682370 |
| 1734930900 | 8.98 | 0.27 | 3.10 | 8.7899999 | 9.01 | 8.755 | 3069877 |
| 1734671700 | 8.71 | -0.21 | -2.35 | 8.95 | 9.51 | 4.8 | 15067130 |
| 1734585300 | 8.92 | -0.28 | -3.04 | 9 | 9.0399999 | 8.84 | 7435540 |
| 1734498900 | 9.2 | 0.16 | 1.77 | 9.08 | 9.21 | 9.0399999 | 6265595 |
| 1734412500 | 9.0399999 | 0.16 | 1.80 | 8.94 | 9.09 | 8.92 | 4610455 |
| 1734326100 | 8.88 | 0.03 | 0.34 | 8.86 | 8.97 | 8.835 | 3909582 |
| 1734066900 | 8.85 | -0.15 | -1.67 | 8.86 | 8.9 | 8.785 | 5415958 |
| 1733980500 | 9 | 0.12 | 1.35 | 8.93 | 9 | 8.85 | 4599579 |
| 1733894100 | 8.88 | -0.14 | -1.55 | 9.09 | 9.09 | 8.83 | 4300409 |
| 1733807700 | 9.02 | -0.02 | -0.22 | 9 | 9.0399999 | 8.92 | 3806122 |
| 1733721300 | 9.0399999 | 0.05 | 0.56 | 9.02 | 9.07 | 8.94 | 3016525 |
| 1733462100 | 8.99 | 0.13 | 1.47 | 8.8699999 | 9.0399999 | 8.84 | 5727234 |
| 1733375700 | 8.86 | -0.02 | -0.23 | 9 | 9.03 | 8.85 | 3421295 |
| 1733289300 | 8.88 | -0.15 | -1.66 | 9.02 | 9.14 | 8.88 | 5498416 |
| 1733202900 | 9.03 | 0.25 | 2.85 | 8.93 | 9.09 | 8.85 | 9069348 |
| 1733116500 | 8.78 | 0 | 0.00 | 8.84 | 8.86 | 8.75 | 3453129 |
| 1732857300 | 8.78 | 0 | 0.00 | 8.75 | 8.84 | 8.74 | 4119202 |
| 1732770900 | 8.78 | -0.01 | -0.11 | 8.84 | 8.86 | 8.72 | 5190529 |
| 1732684500 | 8.7899999 | -0.17 | -1.90 | 8.97 | 8.97 | 8.77 | 6776931 |
| 1732598100 | 8.96 | 0.12 | 1.36 | 8.93 | 9.05 | 8.9 | 8189423 |
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
