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 | 2 | 11.1731849817 | 17.899999 | 20.399999 | 17.899999 | 1098 | 19.70251319 | DE |
| 4 | 3.299999 | 19.8795120482 | 16.6 | 20.399999 | 16.5 | 1402 | 18.1935112 | DE |
| 12 | 7.499999 | 60.4838629032 | 12.4 | 20.399999 | 12 | 1571 | 15.97931863 | DE |
| 26 | 4.399999 | 28.3870903226 | 15.5 | 20.399999 | 9.3 | 1643 | 13.95962115 | DE |
| 52 | 3.481999 | 21.2084236813 | 16.418 | 20.399999 | 9.3 | 1649 | 14.33758635 | DE |
| 156 | 3.481999 | 21.2084236813 | 16.418 | 20.399999 | 9.3 | 1649 | 14.33758635 | DE |
| 260 | 3.481999 | 21.2084236813 | 16.418 | 20.399999 | 9.3 | 1649 | 14.33758635 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 20 | 0.4 | 2.04 | 20.2 | 20.399999 | 19.8 | 1370 |
| 1732829220 | 19.6 | -0.3 | -1.51 | 20 | 20 | 19.6 | 200 |
| 1732742820 | 19.899999 | 0.6 | 3.11 | 19.5 | 19.899999 | 19.5 | 77 |
| 1732656420 | 19.3 | -0.7 | -3.50 | 20 | 20 | 19 | 386 |
| 1732570020 | 20 | 1.2 | 6.38 | 18.6 | 20 | 18.5 | 3765 |
| 1732310820 | 18.8 | 0.6 | 3.30 | 17.899999 | 19 | 17.899999 | 1063 |
| 1732224420 | 18.2 | 0.8 | 4.60 | 17.1 | 18.2 | 17 | 2278 |
| 1732138020 | 17.399999 | 0.6 | 3.57 | 17 | 17.399999 | 17 | 190 |
| 1732051620 | 16.8 | -0.7 | -4.00 | 17.5 | 17.5 | 16.8 | 1447 |
| 1731965220 | 17.5 | 0.1 | 0.57 | 17.5 | 17.5 | 16.8 | 3539 |
| 1731705960 | 17.399999 | -0.3 | -1.69 | 17.399999 | 17.8 | 17.2 | 1410 |
| 1731619560 | 17.7 | -0.4 | -2.21 | 18.3 | 18.6 | 17.6 | 808 |
| 1731533160 | 18.1 | -0.4 | -2.16 | 18.5 | 18.8 | 17.899999 | 1581 |
| 1731446820 | 18.5 | -0.6 | -3.14 | 19.399999 | 19.399999 | 18.5 | 1130 |
| 1731360420 | 19.1 | 1.5 | 8.52 | 18.3 | 19.1 | 18.1 | 1258 |
| 1731101220 | 17.6 | -0.8 | -4.35 | 18.3 | 18.7 | 17.6 | 1321 |
| 1731014760 | 18.399999 | 0.1 | 0.55 | 18.5 | 18.6 | 18 | 2358 |
| 1730928360 | 18.3 | 1.4 | 8.28 | 17.8 | 18.6 | 17.7 | 2704 |
| 1730841960 | 16.899999 | 0.1 | 0.60 | 16.6 | 16.899999 | 16.6 | 399 |
| 1730755560 | 16.8 | 0 | 0.00 | 16.899999 | 16.899999 | 16.5 | 1695 |
| 1730496360 | 16.8 | 0.2 | 1.20 | 16.6 | 16.899999 | 16.6 | 440 |
| 1730409960 | 16.6 | -0.8 | -4.60 | 17 | 17 | 16.6 | 280 |
| 1730323560 | 17.399999 | -0.3 | -1.69 | 17.3 | 17.7 | 17.3 | 160 |
| 1730237160 | 17.7 | -0.1 | -0.56 | 17.399999 | 17.7 | 17.3 | 766 |
| 1730150760 | 17.8 | 0.6 | 3.49 | 17.399999 | 17.899999 | 17 | 1685 |
| 1729888020 | 17.2 | 0.8 | 4.88 | 17.3 | 17.3 | 17.1 | 880 |
| 1729801560 | 16.399999 | -0.1 | -0.61 | 16.399999 | 16.399999 | 16.399999 | 63 |
| 1729715160 | 16.5 | -0.6 | -3.51 | 17.1 | 17.1 | 16.3 | 1024 |
| 1729628760 | 17.1 | 0.3 | 1.79 | 16.8 | 17.1 | 16.399999 | 271 |
| 1729542360 | 16.8 | -0.3 | -1.75 | 17.3 | 17.3 | 16.399999 | 720 |
| 1729283160 | 17.1 | 0.1 | 0.59 | 17.1 | 17.2 | 16.8 | 131 |
| 1729196760 | 17 | -0.3 | -1.73 | 17.7 | 17.7 | 17 | 2996 |
| 1729110360 | 17.3 | 1.1 | 6.79 | 16.399999 | 17.5 | 16.399999 | 2022 |
| 1729023960 | 16.2 | 0 | 0.00 | 16.5 | 16.5 | 16 | 2594 |
| 1728937620 | 16.2 | -0.3 | -1.82 | 16.1 | 16.2 | 16.1 | 855 |
| 1728678360 | 16.5 | 0.7 | 4.43 | 15.9 | 16.5 | 15.9 | 3279 |
| 1728591960 | 15.8 | 0.5 | 3.27 | 15.8 | 15.8 | 15.8 | 300 |
| 1728505560 | 15.3 | -0.2 | -1.29 | 15.6 | 15.6 | 15.3 | 220 |
| 1728419160 | 15.5 | -0.7 | -4.32 | 16.1 | 16.1 | 15.5 | 2193 |
| 1728332760 | 16.2 | 0.2 | 1.25 | 16 | 16.399999 | 15.8 | 5953 |
| 1728073560 | 16 | 0.8 | 5.26 | 15.7 | 16 | 15.7 | 375 |
| 1727987220 | 15.2 | -0.2 | -1.30 | 15.4 | 15.5 | 15.1 | 1223 |
| 1727900820 | 15.4 | -0.3 | -1.91 | 15.6 | 15.8 | 15.1 | 316 |
| 1727814420 | 15.7 | -0.2 | -1.26 | 16 | 16 | 15.6 | 1697 |
| 1727728020 | 15.9 | -0.4 | -2.45 | 16.6 | 16.7 | 15.9 | 2952 |
| 1727468760 | 16.3 | 1.4 | 9.40 | 15.1 | 16.3 | 15.1 | 4310 |
| 1727382360 | 14.9 | 0.2 | 1.36 | 14.4 | 15 | 14.4 | 1828 |
| 1727295960 | 14.7 | 0.3 | 2.08 | 14.4 | 14.8 | 14.1 | 2358 |
| 1727209560 | 14.4 | 1.6 | 12.50 | 13.2 | 14.4 | 13 | 4762 |
| 1727123160 | 12.8 | 0.6 | 4.92 | 12.5 | 12.8 | 12.5 | 430 |
| 1726864020 | 12.2 | -0.7 | -5.43 | 12.8 | 12.8 | 12.2 | 600 |
| 1726777560 | 12.9 | 0.2 | 1.57 | 12.9 | 12.9 | 12.9 | 3 |
| 1726691160 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1726604760 | 12.7 | 0.2 | 1.60 | 12.4 | 12.7 | 12.4 | 540 |
| 1726518420 | 12.5 | 0.1 | 0.81 | 12.3 | 12.5 | 12.3 | 490 |
| 1726259160 | 12.4 | 0.2 | 1.64 | 12.5 | 12.6 | 12.4 | 2482 |
| 1726172760 | 12.2 | -0.3 | -2.40 | 12.6 | 12.6 | 12.2 | 1135 |
| 1726086360 | 12.5 | 0 | 0.00 | 12.7 | 13 | 12.5 | 1661 |
| 1725999960 | 12.5 | 0.1 | 0.81 | 12.1 | 12.5 | 12 | 1120 |
| 1725913620 | 12.4 | -0.1 | -0.80 | 12.5 | 12.8 | 12.4 | 2713 |
| 1725654360 | 12.5 | -0.1 | -0.79 | 12.4 | 13 | 12.2 | 7237 |
| 1725567960 | 12.6 | 0 | 0.00 | 12.5 | 12.6 | 12.5 | 687 |
| 1725481560 | 12.6 | 1.2 | 10.53 | 11.6 | 12.6 | 11.6 | 1688 |
| 1725395160 | 11.4 | -0.5 | -4.20 | 11.8 | 11.8 | 11.4 | 1894 |
| 1725308760 | 11.9 | 0.4 | 3.48 | 11.7 | 11.9 | 11.7 | 237 |
| 1725049560 | 11.5 | -0.1 | -0.86 | 11.6 | 11.8 | 11.5 | 260 |
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
