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 | 0.01 | 0.119760479042 | 8.35 | 9.22 | 8.2899999 | 706 | 8.5835646 | DE |
| 4 | 0.31 | 3.85093167702 | 8.05 | 9.22 | 7.45 | 483 | 8.18827093 | DE |
| 12 | 1.99 | 31.240188383 | 6.37 | 9.22 | 6.3 | 541 | 7.60582893 | DE |
| 26 | 1.9 | 29.4117647059 | 6.46 | 9.22 | 5.15 | 892 | 6.42679128 | DE |
| 52 | 3.625 | 76.5575501584 | 4.735 | 9.22 | 4.5199999 | 1689 | 5.69836876 | DE |
| 156 | 4.11 | 96.7058823529 | 4.25 | 9.22 | 3.57 | 1801 | 5.32249712 | DE |
| 260 | 4.11 | 96.7058823529 | 4.25 | 9.22 | 3.57 | 1801 | 5.32249712 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732742820 | 8.2899999 | -0.08 | -0.96 | 8.2899999 | 8.2899999 | 8.2899999 | 150 |
| 1732656420 | 8.3699999 | -0.12 | -1.41 | 8.31 | 8.4 | 8.2899999 | 185 |
| 1732570020 | 8.49 | -0.6 | -6.60 | 9.22 | 9.22 | 8.49 | 2012 |
| 1732310820 | 9.09 | 0.74 | 8.86 | 9.1 | 9.1 | 8.6 | 506 |
| 1732224420 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1732138020 | 8.35 | 0.19 | 2.33 | 8.35 | 8.35 | 8.35 | 122 |
| 1732051560 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 0 |
| 1731965160 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 0 |
| 1731705960 | 8.16 | 0.65 | 8.66 | 8.23 | 8.23 | 7.78 | 258 |
| 1731619620 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1731533220 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1731446820 | 7.51 | -0.15 | -1.96 | 7.51 | 7.51 | 7.51 | 1 |
| 1731360420 | 7.66 | -0.26 | -3.28 | 7.66 | 7.66 | 7.66 | 221 |
| 1731101160 | 7.92 | 0 | 0.00 | 7.92 | 7.92 | 7.92 | 0 |
| 1731014760 | 7.92 | 0.29 | 3.80 | 7.5 | 7.92 | 7.5 | 207 |
| 1730928360 | 7.63 | -0.18 | -2.30 | 7.5 | 7.63 | 7.5 | 1285 |
| 1730841960 | 7.81 | 0 | 0.00 | 7.81 | 7.81 | 7.81 | 0 |
| 1730755560 | 7.81 | 0.09 | 1.17 | 7.45 | 7.81 | 7.45 | 261 |
| 1730496360 | 7.72 | -0.01 | -0.13 | 8.05 | 8.05 | 7.72 | 257 |
| 1730409960 | 7.73 | 0 | 0.00 | 7.73 | 7.73 | 7.73 | 0 |
| 1730323560 | 7.73 | 0 | 0.00 | 7.73 | 7.73 | 7.73 | 0 |
| 1730237160 | 7.73 | -0.17 | -2.15 | 7.73 | 7.73 | 7.73 | 470 |
| 1730150760 | 7.9 | -0.08 | -1.00 | 7.9 | 7.9 | 7.9 | 70 |
| 1729888020 | 7.98 | -0.03 | -0.37 | 8.08 | 8.08 | 7.98 | 1400 |
| 1729801560 | 8.01 | 0 | 0.00 | 8.01 | 8.01 | 8.01 | 0 |
| 1729715160 | 8.01 | 0.09 | 1.14 | 8.23 | 8.23 | 7.78 | 217 |
| 1729628760 | 7.92 | 0.23 | 2.99 | 8.02 | 8.02 | 7.92 | 1100 |
| 1729542360 | 7.69 | 0 | 0.00 | 7.69 | 7.69 | 7.69 | 0 |
| 1729283160 | 7.69 | 0 | 0.00 | 7.69 | 7.69 | 7.69 | 0 |
| 1729196760 | 7.69 | -0.15 | -1.91 | 7.8 | 7.8 | 7.69 | 80 |
| 1729110360 | 7.84 | 0.34 | 4.53 | 7.41 | 7.84 | 7.32 | 601 |
| 1729023960 | 7.5 | 0.09 | 1.21 | 7.84 | 7.84 | 7.5 | 357 |
| 1728937620 | 7.41 | -0.45 | -5.73 | 7.4 | 7.41 | 7.4 | 272 |
| 1728678360 | 7.86 | -0.08 | -1.01 | 7.86 | 7.86 | 7.86 | 150 |
| 1728591960 | 7.94 | 0.41 | 5.44 | 7.94 | 7.94 | 7.94 | 400 |
| 1728505560 | 7.53 | 0.33 | 4.58 | 7.4 | 7.56 | 7.4 | 1769 |
| 1728419160 | 7.2 | -0.36 | -4.76 | 7.2 | 7.2 | 7.2 | 191 |
| 1728332760 | 7.56 | 0.07 | 0.93 | 7.5 | 7.56 | 7.5 | 800 |
| 1728073560 | 7.49 | 0.1 | 1.35 | 7.66 | 8.16 | 7.47 | 1897 |
| 1727987220 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
| 1727900820 | 7.39 | -0.24 | -3.15 | 7.26 | 7.39 | 7.26 | 101 |
| 1727814420 | 7.63 | 0.11 | 1.46 | 7.63 | 7.63 | 7.63 | 15 |
| 1727727960 | 7.52 | 0 | 0.00 | 7.52 | 7.52 | 7.52 | 0 |
| 1727468760 | 7.52 | -0.36 | -4.57 | 7.52 | 7.52 | 7.52 | 100 |
| 1727382360 | 7.88 | 0.98 | 14.20 | 7.88 | 7.88 | 7.88 | 634 |
| 1727295960 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1727209560 | 6.9 | 0.15 | 2.22 | 6.58 | 6.9 | 6.58 | 151 |
| 1727123160 | 6.75 | -0.05 | -0.74 | 6.75 | 6.75 | 6.75 | 9 |
| 1726864020 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1726777620 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1726691220 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1726604820 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1726518420 | 6.8 | 0.2 | 3.03 | 6.75 | 6.8 | 6.75 | 780 |
| 1726259160 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1726172760 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1726086360 | 6.6 | 0.07 | 1.07 | 6.48 | 6.6 | 6.48 | 300 |
| 1726000020 | 6.53 | 0 | 0.00 | 6.53 | 6.53 | 6.53 | 0 |
| 1725913620 | 6.53 | 0.22 | 3.49 | 6.53 | 6.53 | 6.53 | 10 |
| 1725654360 | 6.3099999 | -0.36 | -5.40 | 6.37 | 6.37 | 6.3 | 2300 |
| 1725567960 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1725481560 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1725395160 | 6.67 | -0.89 | -11.77 | 6.8 | 6.8 | 6.64 | 1387 |
| 1725308760 | 7.56 | 0.09 | 1.20 | 7.56 | 7.56 | 7.56 | 348 |
| 1725049560 | 7.47 | 0 | 0.00 | 7.47 | 7.47 | 7.47 | 0 |
| 1724963160 | 7.47 | 0.4 | 5.66 | 7.13 | 7.54 | 7.13 | 50 |
| 1724876760 | 7.07 | -0.07 | -0.98 | 7.07 | 7.07 | 7.07 | 498 |
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
