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 | -1.16 | -12.6637554585 | 9.16 | 9.16 | 7.88 | 16594 | 8.12350151 | DE |
| 4 | -0.7 | -8.04597701149 | 8.7 | 9.5 | 7.88 | 7009 | 8.49879033 | DE |
| 12 | -3.45 | -30.1310043668 | 11.45 | 11.45 | 7.88 | 6601 | 9.09516122 | DE |
| 26 | -11.95 | -59.8997493734 | 19.95 | 21 | 7.88 | 4261 | 11.05648645 | DE |
| 52 | -18.8 | -70.1492537313 | 26.8 | 28.2 | 7.88 | 2878 | 14.27591907 | DE |
| 156 | -36 | -81.8181818182 | 44 | 46.5 | 7.88 | 2424 | 24.74945597 | DE |
| 260 | -20.9 | -72.3183391003 | 28.9 | 53 | 7.88 | 2055 | 27.37264708 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 8 | -0.02 | -0.25 | 8.18 | 8.18 | 7.96 | 9330 |
| 1739467800 | 8.02 | 0.02 | 0.25 | 8 | 8.0399999 | 7.88 | 11542 |
| 1739381400 | 8 | -0.02 | -0.25 | 8 | 8.14 | 7.92 | 22386 |
| 1739295000 | 8.02 | -1.12 | -12.25 | 8.86 | 8.9 | 7.98 | 40750 |
| 1739208600 | 9.14 | 0.04 | 0.44 | 9.1 | 9.16 | 9.08 | 1997 |
| 1738949400 | 9.1 | 0 | 0.00 | 9.16 | 9.16 | 9 | 6295 |
| 1738863000 | 9.1 | 0 | 0.00 | 9.1 | 9.14 | 9 | 8357 |
| 1738776600 | 9.1 | -0.04 | -0.44 | 9.16 | 9.16 | 9.0399999 | 1860 |
| 1738690200 | 9.14 | -0.02 | -0.22 | 9.16 | 9.16 | 9 | 2559 |
| 1738603800 | 9.16 | 0.28 | 3.15 | 8.88 | 9.16 | 8.8 | 2454 |
| 1738344600 | 8.88 | -0.12 | -1.33 | 9 | 9 | 8.8 | 2848 |
| 1738258200 | 9 | 0 | 0.00 | 9 | 9.02 | 8.88 | 3278 |
| 1738171800 | 9 | 0 | 0.00 | 9 | 9 | 8.8 | 3091 |
| 1738085400 | 9 | 0 | 0.00 | 9 | 9 | 8.9 | 3939 |
| 1737999000 | 9 | 0.02 | 0.22 | 9.08 | 9.08 | 8.98 | 1721 |
| 1737739800 | 8.98 | 0.06 | 0.67 | 9 | 9.1 | 8.98 | 2610 |
| 1737653400 | 8.92 | -0.24 | -2.62 | 9.5 | 9.5 | 8.9 | 4475 |
| 1737567000 | 9.16 | 0.06 | 0.66 | 9.2 | 9.2 | 8.96 | 5850 |
| 1737480600 | 9.1 | 0.08 | 0.89 | 9.2 | 9.42 | 8.92 | 6300 |
| 1737394200 | 9.02 | 0.08 | 0.89 | 9.1199999 | 9.1199999 | 8.94 | 4417 |
| 1737135000 | 8.94 | 0.2 | 2.29 | 8.7 | 8.94 | 8.7 | 3441 |
| 1737048600 | 8.74 | 0.12 | 1.39 | 8.6 | 8.74 | 8.6 | 1319 |
| 1736962200 | 8.6199999 | -0.22 | -2.49 | 8.84 | 8.86 | 8.6199999 | 5175 |
| 1736875800 | 8.84 | -0.12 | -1.34 | 8.98 | 9.24 | 8.84 | 4272 |
| 1736789400 | 8.96 | -0.08 | -0.88 | 9.14 | 9.14 | 8.96 | 2299 |
| 1736530200 | 9.0399999 | -0.02 | -0.22 | 9.1199999 | 9.26 | 9.02 | 2751 |
| 1736443800 | 9.06 | -0.1 | -1.09 | 9.14 | 9.14 | 8.9 | 2828 |
| 1736357400 | 9.16 | 0.1 | 1.10 | 9 | 9.16 | 8.98 | 2332 |
| 1736271000 | 9.06 | -0.02 | -0.22 | 8.98 | 9.14 | 8.82 | 18861 |
| 1736184600 | 9.08 | -0.3 | -3.20 | 9.1 | 9.28 | 8.88 | 16339 |
| 1735925400 | 9.38 | -0.12 | -1.26 | 9.7 | 9.7 | 9.38 | 3953 |
| 1735839000 | 9.5 | 0.1 | 1.06 | 9.7 | 9.72 | 9.5 | 3884 |
| 1735666200 | 9.4 | -0.14 | -1.47 | 9.5399999 | 9.5399999 | 9.4 | 1824 |
| 1735579800 | 9.5399999 | 0.1 | 1.06 | 9.56 | 9.56 | 9.4 | 4820 |
| 1735320600 | 9.44 | 0.08 | 0.85 | 9.3 | 9.46 | 9.26 | 2576 |
| 1735061400 | 9.36 | 0.26 | 2.86 | 9.1 | 9.36 | 8.92 | 3683 |
| 1734975000 | 9.1 | 0.48 | 5.57 | 8.82 | 9.32 | 8.82 | 9595 |
| 1734715800 | 8.6199999 | -0.18 | -2.05 | 8.8 | 8.82 | 8.46 | 5923 |
| 1734629400 | 8.8 | -0.2 | -2.22 | 9 | 9 | 8.72 | 4097 |
| 1734543000 | 9 | 0 | 0.00 | 8.86 | 9.0399999 | 8.8 | 5799 |
| 1734456600 | 9 | -0.22 | -2.39 | 9.32 | 9.32 | 8.9 | 11051 |
| 1734370200 | 9.22 | -0.42 | -4.36 | 9.74 | 9.74 | 9 | 15011 |
| 1734111000 | 9.64 | -0.26 | -2.63 | 10 | 10 | 9.58 | 4638 |
| 1734024600 | 9.9 | 0.32 | 3.34 | 9.8 | 10.7 | 9.66 | 29092 |
| 1733938200 | 9.58 | -0.38 | -3.82 | 9.82 | 10.25 | 9.56 | 10189 |
| 1733851800 | 9.96 | 0.38 | 3.97 | 9.58 | 9.98 | 9.58 | 7590 |
| 1733765400 | 9.58 | -0.08 | -0.83 | 9.68 | 9.72 | 9.58 | 6296 |
| 1733506200 | 9.66 | 0.02 | 0.21 | 9.72 | 9.86 | 9.3 | 14006 |
| 1733419800 | 9.64 | -0.1 | -1.03 | 9.74 | 9.8 | 9.64 | 5212 |
| 1733333400 | 9.74 | -0.14 | -1.42 | 9.88 | 9.88 | 9.64 | 4976 |
| 1733247000 | 9.88 | -0.04 | -0.40 | 9.9 | 9.9 | 9.6 | 5159 |
| 1733160600 | 9.92 | -0.28 | -2.75 | 10.2 | 10.2 | 9.9 | 3637 |
| 1732901400 | 10.2 | 0.2 | 2.00 | 10.2 | 10.2 | 10 | 1387 |
| 1732815000 | 10 | -0.4 | -3.85 | 10.2 | 10.3 | 9.8 | 5393 |
| 1732728600 | 10.4 | -0.25 | -2.35 | 10.75 | 10.75 | 10.1 | 1988 |
| 1732642200 | 10.65 | -0.35 | -3.18 | 11 | 11 | 10.6 | 3162 |
| 1732555800 | 11 | -0.2 | -1.79 | 11.2 | 11.2 | 10.8 | 2640 |
| 1732296600 | 11.2 | -0.25 | -2.18 | 11.45 | 11.45 | 11.05 | 2337 |
| 1732210200 | 11.45 | -0.05 | -0.43 | 11.55 | 11.6 | 11.1 | 2019 |
| 1732123800 | 11.5 | -0.15 | -1.29 | 11.75 | 11.75 | 11.1 | 4806 |
| 1732037400 | 11.65 | -0.15 | -1.27 | 11.8 | 11.8 | 11.6 | 2323 |
| 1731951000 | 11.8 | -0.7 | -5.60 | 12.5 | 12.5 | 11.8 | 2230 |
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
