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 | -0.68 | -7.40256912693 | 9.186 | 9.424 | 8.442 | 964075 | 9.05496833 | DE |
| 4 | 0.046 | 0.543735224586 | 8.46 | 9.424 | 7.446 | 1167959 | 8.34458413 | DE |
| 12 | 0.196 | 2.35860409146 | 8.31 | 9.874 | 7.422 | 1235009 | 8.56988191 | DE |
| 26 | -3.254 | -27.6700680272 | 11.76 | 12.49 | 7.422 | 1152264 | 9.28342916 | DE |
| 52 | -12.124 | -58.7687833253 | 20.63 | 21.2 | 7.422 | 1167290 | 12.08199193 | DE |
| 156 | -12.694 | -59.8773584906 | 21.2 | 25.4 | 7.422 | 1056835 | 14.24414734 | DE |
| 260 | -12.694 | -59.8773584906 | 21.2 | 25.4 | 7.422 | 1056835 | 14.24414734 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 8.506 | -0.08 | -0.89 | 8.442 | 8.6 | 8.442 | 998561 |
| 1734370200 | 8.582 | -0.35 | -3.90 | 8.8859999 | 8.952 | 8.5 | 666896 |
| 1734111000 | 8.93 | -0.15 | -1.63 | 9.078 | 9.162 | 8.856 | 907272 |
| 1734024600 | 9.078 | -0.15 | -1.65 | 9.328 | 9.424 | 9.078 | 845237 |
| 1733938200 | 9.23 | 0.01 | 0.09 | 9.222 | 9.2739999 | 9.042 | 1036986 |
| 1733851800 | 9.222 | -0.06 | -0.67 | 9.186 | 9.394 | 9.132 | 1363983 |
| 1733765400 | 9.284 | 0.68 | 7.85 | 8.75 | 9.284 | 8.738 | 2016161 |
| 1733506200 | 8.608 | 0.23 | 2.77 | 8.394 | 8.728 | 8.394 | 1181102 |
| 1733419800 | 8.376 | 0.41 | 5.17 | 7.94 | 8.404 | 7.94 | 1504857 |
| 1733333400 | 7.964 | 0.42 | 5.54 | 7.554 | 8.0559999 | 7.554 | 1293166 |
| 1733247000 | 7.546 | -0.38 | -4.84 | 7.71 | 7.79 | 7.446 | 1875558 |
| 1733160600 | 7.93 | -0.11 | -1.32 | 7.688 | 8.116 | 7.666 | 982494 |
| 1732901400 | 8.036 | 0 | 0.02 | 8.066 | 8.176 | 7.97 | 526361 |
| 1732815000 | 8.034 | 0.1 | 1.26 | 8.068 | 8.2 | 7.964 | 723751 |
| 1732728600 | 7.934 | -0.23 | -2.77 | 8.048 | 8.102 | 7.828 | 778434 |
| 1732642200 | 8.16 | -0.14 | -1.69 | 8.18 | 8.3699999 | 8.022 | 866037 |
| 1732555800 | 8.3 | 0.4 | 5.01 | 7.998 | 8.308 | 7.98 | 1567190 |
| 1732296600 | 7.904 | 0.24 | 3.16 | 7.792 | 7.998 | 7.618 | 1398343 |
| 1732210200 | 7.662 | -0.1 | -1.24 | 7.678 | 7.772 | 7.6 | 1091310 |
| 1732123800 | 7.758 | -0.4 | -4.90 | 8.19 | 8.256 | 7.758 | 1179434 |
| 1732037400 | 8.158 | -0.3 | -3.57 | 8.46 | 8.58 | 7.968 | 1554599 |
| 1731951000 | 8.46 | -0.28 | -3.18 | 8.778 | 8.918 | 8.454 | 908350 |
| 1731691800 | 8.738 | -0.26 | -2.85 | 8.824 | 9.044 | 8.738 | 1020613 |
| 1731605400 | 8.994 | 0.41 | 4.73 | 8.8 | 8.994 | 8.646 | 1124204 |
| 1731519000 | 8.5879999 | 0 | 0.00 | 8.5879999 | 8.5879999 | 8.5879999 | 0 |
| 1731432600 | 8.5879999 | -0.61 | -6.63 | 9.042 | 9.08 | 8.5879999 | 1292889 |
| 1731346200 | 9.198 | 0.44 | 5.00 | 8.94 | 9.22 | 8.77 | 903633 |
| 1731087000 | 8.76 | -0.38 | -4.14 | 9.148 | 9.148 | 8.586 | 1218804 |
| 1731000600 | 9.138 | 0.66 | 7.78 | 8.5239999 | 9.138 | 8.46 | 1660646 |
| 1730914200 | 8.478 | -0.31 | -3.55 | 8.712 | 9.148 | 8.312 | 2280911 |
| 1730827800 | 8.7899999 | -0.02 | -0.25 | 8.93 | 8.978 | 8.72 | 465335 |
| 1730741400 | 8.812 | -0.11 | -1.21 | 8.89 | 9.0719999 | 8.812 | 453281 |
| 1730482200 | 8.92 | 0.24 | 2.81 | 8.75 | 8.942 | 8.618 | 573880 |
| 1730395800 | 8.676 | -0.05 | -0.55 | 8.734 | 8.904 | 8.598 | 758623 |
| 1730309400 | 8.724 | -0.24 | -2.68 | 8.834 | 8.976 | 8.69 | 1066685 |
| 1730223000 | 8.964 | 0.2 | 2.28 | 8.862 | 9.126 | 8.716 | 1417902 |
| 1730136600 | 8.764 | 0.12 | 1.44 | 8.8 | 8.95 | 8.5239999 | 1158105 |
| 1729873800 | 8.64 | -0 | -0.02 | 8.56 | 8.644 | 8.194 | 1302051 |
| 1729787400 | 8.642 | 0.08 | 0.93 | 8.626 | 9.0879999 | 8.626 | 1174363 |
| 1729701000 | 8.562 | -0.28 | -3.12 | 8.714 | 9.1199999 | 8.562 | 1272457 |
| 1729614600 | 8.8379999 | 0.46 | 5.47 | 8.362 | 8.9 | 8.332 | 1535865 |
| 1729528200 | 8.38 | 0.42 | 5.25 | 8.4 | 8.7899999 | 8.312 | 1914920 |
| 1729269000 | 7.962 | 0.51 | 6.84 | 7.48 | 8.014 | 7.48 | 2095145 |
| 1729182600 | 7.452 | -0.52 | -6.50 | 7.932 | 7.942 | 7.422 | 1914218 |
| 1729096200 | 7.97 | -0.09 | -1.12 | 7.928 | 8.158 | 7.762 | 1090495 |
| 1729009800 | 8.06 | -0.17 | -2.11 | 8.204 | 8.292 | 7.952 | 979046 |
| 1728923400 | 8.234 | -0.16 | -1.91 | 8.326 | 8.412 | 8.162 | 739351 |
| 1728664200 | 8.394 | -0.06 | -0.76 | 8.344 | 8.522 | 8.3059999 | 625939 |
| 1728577800 | 8.458 | -0.17 | -2.02 | 8.626 | 8.65 | 8.39 | 870331 |
| 1728491400 | 8.632 | 0.35 | 4.28 | 8.27 | 8.756 | 8.2 | 982680 |
| 1728405000 | 8.278 | -0.32 | -3.72 | 8.35 | 8.422 | 8.064 | 1469813 |
| 1728318600 | 8.598 | -0.34 | -3.78 | 9.03 | 9.1199999 | 8.488 | 1002978 |
| 1728059400 | 8.936 | 0.15 | 1.71 | 8.796 | 9.15 | 8.796 | 1093490 |
| 1727973000 | 8.786 | -0.07 | -0.75 | 8.83 | 8.884 | 8.7579999 | 663363 |
| 1727886600 | 8.852 | -0.19 | -2.06 | 9.03 | 9.03 | 8.676 | 995679 |
| 1727800200 | 9.038 | -0.19 | -2.06 | 9.246 | 9.388 | 9.038 | 1496822 |
| 1727713800 | 9.228 | -0.57 | -5.80 | 9.52 | 9.656 | 8.748 | 2480406 |
| 1727454600 | 9.796 | 0.98 | 11.12 | 8.5 | 9.874 | 8.474 | 3307405 |
| 1727368200 | 8.816 | 0.7 | 8.68 | 8.296 | 8.816 | 8.278 | 2078371 |
| 1727281800 | 8.112 | -0.11 | -1.29 | 8.11 | 8.38 | 8.0719999 | 924852 |
| 1727195400 | 8.218 | 0.21 | 2.67 | 8.31 | 8.448 | 8.218 | 1568638 |
| 1727109000 | 8.004 | 0.05 | 0.58 | 7.926 | 8.186 | 7.762 | 1458963 |
| 1726849800 | 7.958 | -0.69 | -8.00 | 8.442 | 8.476 | 7.868 | 4663619 |
| 1726763400 | 8.65 | 0.35 | 4.19 | 8.5399999 | 8.746 | 8.538 | 1852734 |
| 1726677000 | 8.302 | -0.03 | -0.38 | 8.332 | 8.422 | 8.224 | 1140553 |
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
