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 | -0.53 | -5.07177033493 | 10.45 | 10.65 | 9.9 | 18549 | 10.24390143 | DE |
| 4 | 0.06 | 0.608519269777 | 9.86 | 10.7 | 9.74 | 15208 | 10.28181488 | DE |
| 12 | 1.84 | 22.7722772277 | 8.08 | 10.9 | 7.14 | 23726 | 9.00370198 | DE |
| 26 | 2.52 | 34.0540540541 | 7.4 | 10.9 | 6.66 | 18597 | 8.66653126 | DE |
| 52 | -3.58 | -26.5185185185 | 13.5 | 17.6 | 6.26 | 27530 | 9.84693437 | DE |
| 156 | -7.66 | -43.5722411832 | 17.58 | 19 | 3.79 | 17741 | 8.67204957 | DE |
| 260 | -10.08 | -50.4 | 20 | 30 | 3.79 | 16448 | 11.59796319 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 9.92 | -0.08 | -0.80 | 9.9 | 9.96 | 9.9 | 7955 |
| 1740072600 | 10 | -0.1 | -0.99 | 10.1 | 10.1 | 9.9 | 14683 |
| 1739986200 | 10.1 | -0.2 | -1.94 | 10.45 | 10.45 | 10 | 13864 |
| 1739899800 | 10.3 | -0.1 | -0.96 | 10.45 | 10.65 | 10.15 | 28818 |
| 1739813400 | 10.4 | 0.05 | 0.48 | 10.5 | 10.5 | 10.3 | 4121 |
| 1739554200 | 10.35 | -0.05 | -0.48 | 10.45 | 10.5 | 10.15 | 31257 |
| 1739467800 | 10.4 | -0.05 | -0.48 | 10.7 | 10.7 | 10.05 | 24532 |
| 1739381400 | 10.45 | 0.15 | 1.46 | 10.45 | 10.65 | 10.3 | 12501 |
| 1739295000 | 10.3 | -0.2 | -1.90 | 10.4 | 10.6 | 10.25 | 11050 |
| 1739208600 | 10.5 | 0.15 | 1.45 | 10.5 | 10.5 | 10.3 | 8559 |
| 1738949400 | 10.35 | 0 | 0.00 | 10.5 | 10.55 | 10.3 | 6966 |
| 1738863000 | 10.35 | -0.15 | -1.43 | 10.45 | 10.5 | 10.25 | 13462 |
| 1738776600 | 10.5 | 0.2 | 1.94 | 10.55 | 10.7 | 10.3 | 21579 |
| 1738690200 | 10.3 | -0.3 | -2.83 | 10.7 | 10.7 | 10.3 | 16628 |
| 1738603800 | 10.6 | 0.45 | 4.43 | 10.1 | 10.6 | 9.96 | 24946 |
| 1738344600 | 10.15 | 0.05 | 0.50 | 10.1 | 10.25 | 9.96 | 9479 |
| 1738258200 | 10.1 | 0.26 | 2.64 | 10 | 10.15 | 10 | 8308 |
| 1738171800 | 9.84 | -0.21 | -2.09 | 9.92 | 10 | 9.76 | 16666 |
| 1738085400 | 10.05 | -0.05 | -0.50 | 10.1 | 10.15 | 9.96 | 10564 |
| 1737999000 | 10.1 | 0.05 | 0.50 | 10.2 | 10.25 | 9.84 | 14877 |
| 1737739800 | 10.05 | 0.37 | 3.82 | 9.86 | 10.15 | 9.74 | 11293 |
| 1737653400 | 9.68 | -0.77 | -7.37 | 10 | 10 | 9.6199999 | 15163 |
| 1737567000 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 1737480600 | 10.45 | 0.05 | 0.48 | 10.5 | 10.5 | 10.05 | 20377 |
| 1737394200 | 10.4 | 0 | 0.00 | 10.5 | 10.9 | 10.35 | 46753 |
| 1737135000 | 10.4 | 0.4 | 4.00 | 10.2 | 10.6 | 10.15 | 69401 |
| 1737048600 | 10 | 0.64 | 6.84 | 9.44 | 10 | 9.4 | 45824 |
| 1736962200 | 9.36 | 0.3 | 3.31 | 9.1 | 9.38 | 9.02 | 23530 |
| 1736875800 | 9.06 | 0.14 | 1.57 | 8.82 | 9.2 | 8.8 | 18818 |
| 1736789400 | 8.92 | -0.24 | -2.62 | 9.1 | 9.1 | 8.72 | 12829 |
| 1736530200 | 9.16 | 0.24 | 2.69 | 8.86 | 9.18 | 8.82 | 21081 |
| 1736443800 | 8.92 | -0.3 | -3.25 | 9.08 | 9.14 | 8.66 | 25175 |
| 1736357400 | 9.22 | -0.1 | -1.07 | 9.4 | 9.4 | 8.86 | 36009 |
| 1736271000 | 9.32 | 0.02 | 0.22 | 9.6 | 9.6 | 9.24 | 51112 |
| 1736184600 | 9.3 | 0.48 | 5.44 | 8.94 | 9.3 | 8.94 | 45274 |
| 1735925400 | 8.82 | 0.22 | 2.56 | 8.76 | 8.82 | 8.6 | 15639 |
| 1735839000 | 8.6 | 0.34 | 4.12 | 8.3 | 8.66 | 8.18 | 55929 |
| 1735666200 | 8.26 | 0.46 | 5.90 | 7.92 | 8.32 | 7.92 | 6900 |
| 1735579800 | 7.8 | -0.3 | -3.70 | 8.46 | 8.46 | 7.76 | 21875 |
| 1735320600 | 8.1 | 0 | 0.00 | 8.26 | 8.4 | 7.72 | 52576 |
| 1735061400 | 8.1 | 0.28 | 3.58 | 7.8 | 8.1 | 7.74 | 11766 |
| 1734975000 | 7.82 | 0.02 | 0.26 | 7.72 | 7.9 | 7.62 | 17948 |
| 1734715800 | 7.8 | -0.04 | -0.51 | 7.84 | 7.88 | 7.6 | 22380 |
| 1734629400 | 7.84 | 0.02 | 0.26 | 7.7 | 8.0399999 | 7.6 | 16916 |
| 1734543000 | 7.82 | 0.06 | 0.77 | 7.84 | 8 | 7.66 | 14995 |
| 1734456600 | 7.76 | 0 | 0.00 | 8 | 8.06 | 7.66 | 16626 |
| 1734370200 | 7.76 | -0.02 | -0.26 | 7.8 | 8.2 | 7.64 | 63595 |
| 1734111000 | 7.78 | 0.08 | 1.04 | 7.82 | 8.5 | 7.6 | 79102 |
| 1734024600 | 7.7 | 0.08 | 1.05 | 7.58 | 7.84 | 7.54 | 12993 |
| 1733938200 | 7.62 | 0.2 | 2.70 | 7.46 | 7.62 | 7.44 | 12873 |
| 1733851800 | 7.42 | 0.08 | 1.09 | 7.38 | 7.44 | 7.32 | 13451 |
| 1733765400 | 7.34 | 0.04 | 0.55 | 7.32 | 7.4 | 7.14 | 15740 |
| 1733506200 | 7.3 | -0.08 | -1.08 | 7.4 | 7.4 | 7.26 | 10099 |
| 1733419800 | 7.38 | -0.16 | -2.12 | 7.54 | 7.56 | 7.28 | 32517 |
| 1733333400 | 7.54 | -0.14 | -1.82 | 7.62 | 7.82 | 7.48 | 20078 |
| 1733247000 | 7.68 | -0.02 | -0.26 | 7.8 | 7.8 | 7.6 | 5865 |
| 1733160600 | 7.7 | 0.02 | 0.26 | 7.72 | 7.82 | 7.5 | 21844 |
| 1732901400 | 7.68 | -0.36 | -4.48 | 8.08 | 8.08 | 7.64 | 51457 |
| 1732815000 | 8.0399999 | 0.08 | 1.01 | 8.1199999 | 8.16 | 7.92 | 34466 |
| 1732728600 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1732642200 | 7.96 | -0.04 | -0.50 | 7.98 | 7.98 | 7.8 | 24062 |
| 1732555800 | 8 | -0.04 | -0.50 | 8.0399999 | 8.06 | 7.74 | 34410 |
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
