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 | 0.02 | 0.36231884058 | 5.52 | 5.64 | 5.13 | 54914 | 5.42770842 | DE |
| 4 | -5.01 | -47.4881516588 | 10.55 | 11.15 | 5.04 | 167456 | 6.48926794 | DE |
| 12 | -4.56 | -45.1485148515 | 10.1 | 11.15 | 5.04 | 55313 | 7.74020998 | DE |
| 26 | -3.48 | -38.5809312639 | 9.02 | 11.15 | 5.04 | 36793 | 8.04298709 | DE |
| 52 | -3.76 | -40.4301075269 | 9.3 | 11.4 | 5.04 | 30129 | 8.1187787 | DE |
| 156 | -11.04 | -66.5862484922 | 16.58 | 17.6 | 3.79 | 21091 | 8.41392553 | DE |
| 260 | -14.46 | -72.3 | 20 | 30 | 3.79 | 18244 | 11.00813603 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 5.54 | 0.17 | 3.17 | 5.46 | 5.6 | 5.39 | 47151 |
| 1744821000 | 5.37 | -0.03 | -0.56 | 5.45 | 5.53 | 5.13 | 67880 |
| 1744734600 | 5.4 | -0.06 | -1.10 | 5.5199999 | 5.64 | 5.36 | 49711 |
| 1744648200 | 5.46 | -0.19 | -3.36 | 5.7 | 6.07 | 5.4 | 145313 |
| 1744389000 | 5.65 | 0.01 | 0.18 | 5.75 | 5.88 | 5.55 | 97649 |
| 1744302600 | 5.64 | 0.13 | 2.36 | 6.5 | 6.62 | 5.5199999 | 131077 |
| 1744216200 | 5.51 | -0.25 | -4.34 | 5.61 | 6.26 | 5.48 | 131231 |
| 1744129800 | 5.76 | 0.34 | 6.27 | 6.8 | 8.2 | 5.69 | 564768 |
| 1744043400 | 5.42 | -3.26 | -37.56 | 5.2 | 5.69 | 5.04 | 102130 |
| 1743787800 | 8.68 | 0 | 0.00 | 8.68 | 8.68 | 8.68 | 0 |
| 1743701400 | 8.68 | 0 | 0.00 | 8.68 | 8.68 | 8.68 | 0 |
| 1743615000 | 8.68 | 0 | 0.00 | 8.68 | 8.68 | 8.68 | 0 |
| 1743528600 | 8.68 | 0 | 0.00 | 8.68 | 8.68 | 8.68 | 0 |
| 1743442200 | 8.68 | 0 | 0.00 | 8.68 | 8.68 | 8.68 | 0 |
| 1743183000 | 8.68 | 0 | 0.00 | 8.68 | 8.68 | 8.68 | 0 |
| 1743096600 | 8.68 | 0 | 0.00 | 8.68 | 8.68 | 8.68 | 0 |
| 1743010200 | 8.68 | -1.87 | -17.73 | 10.8 | 11.15 | 8.1 | 472618 |
| 1742923800 | 10.55 | 0.05 | 0.48 | 10.55 | 10.75 | 10.35 | 32488 |
| 1742837400 | 10.5 | -0.15 | -1.41 | 10.6 | 10.7 | 10.3 | 26130 |
| 1742578200 | 10.65 | 0.15 | 1.43 | 10.45 | 10.65 | 10.15 | 17253 |
| 1742491800 | 10.5 | 0.15 | 1.45 | 10.4 | 10.65 | 10.2 | 47251 |
| 1742405400 | 10.35 | 0.65 | 6.70 | 9.88 | 10.55 | 9.86 | 112727 |
| 1742319000 | 9.7 | 0 | 0.00 | 9.9 | 10.05 | 9.52 | 45343 |
| 1742232600 | 9.7 | -1.1 | -10.19 | 10.75 | 10.75 | 9.68 | 99631 |
| 1741973400 | 10.8 | 1.1 | 11.34 | 9.9 | 10.8 | 9.84 | 103418 |
| 1741887000 | 9.7 | 0.42 | 4.53 | 9.92 | 10.4 | 9.34 | 76584 |
| 1741800600 | 9.28 | 0.44 | 4.98 | 8.98 | 9.34 | 8.94 | 11930 |
| 1741714200 | 8.84 | -0.22 | -2.43 | 9 | 9 | 8.7 | 14399 |
| 1741627800 | 9.06 | -0.18 | -1.95 | 9.2 | 9.3 | 8.92 | 12267 |
| 1741368600 | 9.24 | -0.12 | -1.28 | 9.26 | 9.3 | 9.18 | 6658 |
| 1741282200 | 9.36 | -0.14 | -1.47 | 9.36 | 9.4 | 9.1199999 | 12319 |
| 1741195800 | 9.5 | 0 | 0.00 | 9.4 | 9.5 | 9.22 | 5414 |
| 1741109400 | 9.5 | -0.12 | -1.25 | 9.5 | 9.74 | 9.32 | 14490 |
| 1741023000 | 9.6199999 | 0.02 | 0.21 | 9.6199999 | 9.78 | 9.48 | 6514 |
| 1740763800 | 9.6 | -0.1 | -1.03 | 9.7 | 9.7 | 9.4 | 11815 |
| 1740677400 | 9.7 | 0.26 | 2.75 | 9.3 | 9.7 | 9.02 | 15083 |
| 1740591000 | 9.44 | -0.28 | -2.88 | 9.6199999 | 9.6199999 | 9.1 | 34934 |
| 1740504600 | 9.72 | -0.18 | -1.82 | 9.9 | 9.92 | 9.72 | 9269 |
| 1740418200 | 9.9 | -0.02 | -0.20 | 9.9 | 10 | 9.9 | 9557 |
| 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 | -0.32 | -3.20 | 10 | 10 | 9.6199999 | 15163 |
| 1737567000 | 10 | -0.45 | -4.31 | 10.5 | 10.55 | 9.94 | 30443 |
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
