We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 8.18 | 8.39 | 8.05 | 94096 | 8.17579791 | DE |
| 4 | -0.72 | -8.08988764045 | 8.9 | 8.96 | 8.05 | 78263 | 8.32797315 | DE |
| 12 | -0.69 | -7.77903043968 | 8.87 | 9.15 | 8.05 | 57442 | 8.64173157 | DE |
| 26 | -1.47 | -15.2331606218 | 9.65 | 9.89 | 8.05 | 52293 | 9.02208131 | DE |
| 52 | -0.92 | -10.1098901099 | 9.1 | 10.08 | 8.05 | 53744 | 9.18964332 | DE |
| 156 | -3.8 | -31.7195325543 | 11.98 | 11.98 | 8.05 | 59896 | 9.54012917 | DE |
| 260 | -1.9 | -18.8492063492 | 10.08 | 12.7 | 7.48 | 55643 | 9.76289028 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731605400 | 8.21 | 0.02 | 0.24 | 8.18 | 8.26 | 8.17 | 42492 |
| 1731519000 | 8.19 | 0 | 0.00 | 8.19 | 8.19 | 8.19 | 0 |
| 1731432600 | 8.19 | -0.01 | -0.12 | 8.2 | 8.24 | 8.17 | 63110 |
| 1731346200 | 8.2 | 0.04 | 0.49 | 8.19 | 8.25 | 8.17 | 41110 |
| 1731087000 | 8.16 | -0.01 | -0.12 | 8.18 | 8.3 | 8.05 | 235253 |
| 1731000600 | 8.17 | 0.01 | 0.12 | 8.16 | 8.2 | 8.11 | 89463 |
| 1730914200 | 8.16 | -0.04 | -0.49 | 8.4 | 8.4 | 8.07 | 105218 |
| 1730827800 | 8.2 | -0.29 | -3.42 | 8.45 | 8.45 | 8.17 | 170957 |
| 1730741400 | 8.49 | 0.05 | 0.59 | 8.44 | 8.49 | 8.41 | 39761 |
| 1730482200 | 8.44 | 0.06 | 0.72 | 8.38 | 8.47 | 8.3699999 | 34794 |
| 1730395800 | 8.38 | 0.03 | 0.36 | 8.36 | 8.41 | 8.34 | 33181 |
| 1730309400 | 8.35 | -0.18 | -2.11 | 8.49 | 8.53 | 8.33 | 222625 |
| 1730223000 | 8.53 | 0.04 | 0.47 | 8.45 | 8.5399999 | 8.45 | 72585 |
| 1730136600 | 8.49 | 0 | 0.00 | 8.45 | 8.52 | 8.43 | 50793 |
| 1729873800 | 8.49 | 0.04 | 0.47 | 8.5 | 8.55 | 8.46 | 34178 |
| 1729787400 | 8.45 | -0.12 | -1.40 | 8.57 | 8.57 | 8.45 | 43124 |
| 1729701000 | 8.57 | -0.18 | -2.06 | 8.9 | 8.9 | 8.57 | 90425 |
| 1729614600 | 8.75 | -0.09 | -1.02 | 8.84 | 8.84 | 8.75 | 35193 |
| 1729528200 | 8.84 | -0.03 | -0.34 | 8.8699999 | 8.93 | 8.83 | 46866 |
| 1729269000 | 8.8699999 | -0.03 | -0.34 | 8.9 | 8.96 | 8.86 | 25610 |
| 1729182600 | 8.9 | 0 | 0.00 | 8.88 | 8.96 | 8.88 | 29461 |
| 1729096200 | 8.9 | 0.08 | 0.91 | 8.83 | 8.9 | 8.8 | 49806 |
| 1729009800 | 8.82 | 0.04 | 0.46 | 8.75 | 8.84 | 8.74 | 23661 |
| 1728923400 | 8.78 | 0 | 0.00 | 8.8 | 8.82 | 8.77 | 13809 |
| 1728664200 | 8.78 | 0 | 0.00 | 8.8699999 | 8.8699999 | 8.75 | 22532 |
| 1728577800 | 8.78 | 0.01 | 0.11 | 8.77 | 8.7899999 | 8.75 | 13533 |
| 1728491400 | 8.77 | 0.04 | 0.46 | 8.73 | 8.78 | 8.72 | 16215 |
| 1728405000 | 8.73 | -0.01 | -0.11 | 8.72 | 8.7899999 | 8.7 | 44134 |
| 1728318600 | 8.74 | 0.03 | 0.34 | 8.78 | 8.8 | 8.71 | 28617 |
| 1728059400 | 8.71 | -0.05 | -0.57 | 8.8 | 8.8 | 8.71 | 47407 |
| 1727973000 | 8.76 | -0.01 | -0.11 | 8.8 | 8.84 | 8.74 | 71977 |
| 1727886600 | 8.77 | -0.08 | -0.90 | 8.84 | 8.85 | 8.76 | 78834 |
| 1727800200 | 8.85 | 0 | 0.00 | 8.84 | 8.89 | 8.8 | 66600 |
| 1727713800 | 8.85 | -0.04 | -0.45 | 8.88 | 8.89 | 8.85 | 42826 |
| 1727454600 | 8.89 | 0.04 | 0.45 | 8.9 | 8.91 | 8.84 | 52546 |
| 1727368200 | 8.85 | -0.13 | -1.45 | 8.98 | 8.98 | 8.84 | 89914 |
| 1727281800 | 8.98 | 0.03 | 0.34 | 8.95 | 8.98 | 8.89 | 21841 |
| 1727195400 | 8.95 | 0.07 | 0.79 | 8.94 | 8.98 | 8.9 | 22107 |
| 1727109000 | 8.88 | -0.01 | -0.11 | 8.91 | 8.91 | 8.85 | 39645 |
| 1726849800 | 8.89 | -0.04 | -0.45 | 8.97 | 8.97 | 8.8699999 | 45934 |
| 1726763400 | 8.93 | 0.05 | 0.56 | 8.85 | 8.94 | 8.85 | 12315 |
| 1726677000 | 8.88 | -0.12 | -1.33 | 9 | 9.02 | 8.86 | 55316 |
| 1726590600 | 9 | 0.05 | 0.56 | 8.97 | 9.01 | 8.8699999 | 79801 |
| 1726504200 | 8.95 | 0.03 | 0.34 | 8.98 | 8.99 | 8.8699999 | 79752 |
| 1726245000 | 8.92 | -0.02 | -0.22 | 8.97 | 8.98 | 8.86 | 115108 |
| 1726158600 | 8.94 | -0.17 | -1.87 | 9.1199999 | 9.14 | 8.94 | 74787 |
| 1726072200 | 9.11 | -0.03 | -0.33 | 9.14 | 9.15 | 9.0399999 | 35925 |
| 1725985800 | 9.14 | 0.24 | 2.70 | 8.95 | 9.14 | 8.9 | 69899 |
| 1725899400 | 8.9 | -0.04 | -0.45 | 8.97 | 9.01 | 8.84 | 33170 |
| 1725640200 | 8.94 | -0.02 | -0.22 | 8.96 | 9.01 | 8.9 | 50336 |
| 1725553800 | 8.96 | -0.02 | -0.22 | 8.96 | 9.02 | 8.93 | 26001 |
| 1725467400 | 8.98 | -0.06 | -0.66 | 9 | 9.0399999 | 8.8699999 | 66595 |
| 1725381000 | 9.0399999 | 0 | 0.00 | 9.01 | 9.07 | 8.97 | 59068 |
| 1725294600 | 9.0399999 | 0.06 | 0.67 | 8.98 | 9.0399999 | 8.92 | 37229 |
| 1725035400 | 8.98 | 0.15 | 1.70 | 8.83 | 8.99 | 8.83 | 73821 |
| 1724949000 | 8.83 | -0.06 | -0.67 | 8.8 | 8.85 | 8.8 | 36277 |
| 1724862600 | 8.89 | 0.02 | 0.23 | 8.85 | 8.89 | 8.81 | 36087 |
| 1724776200 | 8.8699999 | -0.05 | -0.56 | 8.92 | 8.96 | 8.8699999 | 43727 |
| 1724689800 | 8.92 | 0.02 | 0.22 | 8.9 | 8.92 | 8.84 | 30304 |
| 1724430600 | 8.9 | 0.06 | 0.68 | 8.8699999 | 8.9 | 8.81 | 44367 |
| 1724344200 | 8.84 | -0.03 | -0.34 | 8.9 | 8.94 | 8.84 | 25582 |
| 1724257800 | 8.8699999 | -0.04 | -0.45 | 8.99 | 8.99 | 8.86 | 23427 |
| 1724171400 | 8.91 | 0.01 | 0.11 | 8.9 | 8.99 | 8.82 | 38108 |
| 1724085000 | 8.9 | 0.05 | 0.56 | 8.9 | 8.9 | 8.81 | 47190 |
| 1723825800 | 8.85 | 0.05 | 0.57 | 8.76 | 8.89 | 8.76 | 20970 |
| 1723739400 | 8.8 | -0.02 | -0.23 | 8.82 | 8.85 | 8.75 | 16744 |
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
