We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.130753138075 | 7.648 | 7.82 | 7.324 | 1162 | 7.60765399 | DE |
| 4 | -0.834 | -9.82100800754 | 8.492 | 8.492 | 7.324 | 3014 | 7.85187951 | DE |
| 12 | -0.424 | -5.24622618164 | 8.082 | 8.88 | 7.044 | 3287 | 8.01912584 | DE |
| 26 | -0.41 | -5.08180466039 | 8.068 | 9.1 | 7.002 | 4403 | 7.84271958 | DE |
| 52 | 1.086 | 16.5246500304 | 6.572 | 9.1 | 4.55 | 4765 | 7.00166705 | DE |
| 156 | 1.086 | 16.5246500304 | 6.572 | 9.1 | 4.55 | 4765 | 7.00166705 | DE |
| 260 | 1.086 | 16.5246500304 | 6.572 | 9.1 | 4.55 | 4765 | 7.00166705 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 7.82 | 0.22 | 2.87 | 7.8 | 7.82 | 7.668 | 1030 |
| 1719260820 | 7.602 | 0.18 | 2.48 | 7.324 | 7.602 | 7.324 | 2150 |
| 1719001620 | 7.418 | -0.17 | -2.29 | 7.596 | 7.596 | 7.412 | 1262 |
| 1718915160 | 7.592 | -0.16 | -2.11 | 7.786 | 7.786 | 7.592 | 430 |
| 1718828820 | 7.756 | 0.03 | 0.34 | 7.766 | 7.766 | 7.604 | 676 |
| 1718742360 | 7.73 | -0.02 | -0.31 | 7.648 | 7.73 | 7.648 | 1291 |
| 1718656020 | 7.754 | 0.01 | 0.18 | 7.88 | 7.88 | 7.7 | 1950 |
| 1718396820 | 7.74 | -0.13 | -1.60 | 7.806 | 7.806 | 7.638 | 6361 |
| 1718310420 | 7.866 | -0.45 | -5.46 | 7.918 | 8.1 | 7.866 | 4760 |
| 1718224020 | 8.32 | 0.72 | 9.44 | 8.1359999 | 8.32 | 8.1359999 | 890 |
| 1718137620 | 7.602 | -0.01 | -0.08 | 7.586 | 7.602 | 7.586 | 4495 |
| 1718051220 | 7.608 | -0.19 | -2.46 | 7.658 | 7.658 | 7.608 | 5175 |
| 1717792020 | 7.8 | 0.13 | 1.69 | 7.73 | 7.8 | 7.59 | 577 |
| 1717705620 | 7.67 | -0.09 | -1.11 | 7.86 | 7.86 | 7.67 | 4914 |
| 1717619220 | 7.756 | 0.19 | 2.57 | 7.626 | 7.756 | 7.502 | 5017 |
| 1717532820 | 7.562 | -0.34 | -4.25 | 7.956 | 7.956 | 7.562 | 1303 |
| 1717446420 | 7.898 | -0.3 | -3.68 | 8.3059999 | 8.3059999 | 7.898 | 220 |
| 1717187220 | 8.1999999 | 0.02 | 0.22 | 8.066 | 8.1999999 | 8.066 | 8530 |
| 1717100820 | 8.182 | 0.05 | 0.66 | 8.1 | 8.182 | 8.002 | 1614 |
| 1717014420 | 8.128 | -0.15 | -1.86 | 8.1519999 | 8.22 | 8.128 | 8015 |
| 1716928020 | 8.282 | -0.12 | -1.48 | 8.492 | 8.492 | 8.2799999 | 650 |
| 1716841560 | 8.406 | 0.03 | 0.41 | 8.39 | 8.406 | 8.226 | 1244 |
| 1716582420 | 8.372 | 0.1 | 1.16 | 8.218 | 8.3859999 | 8.218 | 2651 |
| 1716496020 | 8.276 | -0.24 | -2.86 | 8.664 | 8.664 | 8.276 | 2987 |
| 1716409620 | 8.52 | -0.08 | -0.91 | 8.5779999 | 8.67 | 8.52 | 3414 |
| 1716323160 | 8.598 | -0.05 | -0.60 | 8.718 | 8.718 | 8.598 | 905 |
| 1716236760 | 8.65 | -0.11 | -1.28 | 8.8219999 | 8.846 | 8.65 | 4254 |
| 1715977620 | 8.762 | 0.16 | 1.88 | 8.602 | 8.8119999 | 8.6 | 5298 |
| 1715891220 | 8.6 | -0.11 | -1.26 | 8.632 | 8.702 | 8.6 | 1901 |
| 1715804820 | 8.71 | 0.13 | 1.47 | 8.63 | 8.88 | 8.606 | 5185 |
| 1715718420 | 8.584 | 0.08 | 0.99 | 8.58 | 8.7479999 | 8.58 | 2569 |
| 1715631960 | 8.5 | 0 | 0.00 | 8.4499999 | 8.728 | 8.4499999 | 17884 |
| 1715372820 | 8.5 | 0.05 | 0.64 | 8.512 | 8.512 | 8.5 | 1932 |
| 1715286420 | 8.446 | -0.05 | -0.64 | 8.448 | 8.448 | 8.446 | 592 |
| 1715200020 | 8.5 | 0.15 | 1.80 | 8.288 | 8.532 | 8.148 | 6945 |
| 1715113620 | 8.35 | -0.16 | -1.88 | 8.5 | 8.6039999 | 8.35 | 413 |
| 1715027220 | 8.51 | -0.15 | -1.71 | 8.542 | 8.612 | 8.4499999 | 6673 |
| 1714768020 | 8.658 | 0.26 | 3.15 | 8.816 | 8.816 | 8.602 | 3740 |
| 1714681560 | 8.394 | 1.32 | 18.66 | 8.384 | 8.648 | 8.3279999 | 7415 |
| 1714508820 | 7.074 | -0.24 | -3.25 | 7.104 | 7.156 | 7.066 | 4745 |
| 1714422420 | 7.312 | -0.2 | -2.61 | 7.65 | 7.65 | 7.312 | 6934 |
| 1714163220 | 7.508 | 0.08 | 1.08 | 7.578 | 7.578 | 7.508 | 1479 |
| 1714076820 | 7.428 | -0.19 | -2.44 | 7.548 | 7.548 | 7.396 | 2109 |
| 1713990420 | 7.614 | -0.14 | -1.75 | 7.678 | 7.678 | 7.614 | 5020 |
| 1713903960 | 7.75 | 0.28 | 3.78 | 7.65 | 7.75 | 7.508 | 736 |
| 1713817560 | 7.468 | 0.04 | 0.59 | 7.5 | 7.55 | 7.454 | 3226 |
| 1713558420 | 7.424 | 0.33 | 4.59 | 7.054 | 7.424 | 7.044 | 3146 |
| 1713472020 | 7.098 | -0.08 | -1.17 | 7.068 | 7.224 | 7.068 | 1213 |
| 1713385620 | 7.182 | -0.05 | -0.69 | 7.154 | 7.25 | 7.154 | 5138 |
| 1713299220 | 7.232 | -0.11 | -1.55 | 7.412 | 7.412 | 7.172 | 3450 |
| 1713212820 | 7.346 | -0.31 | -4.05 | 7.54 | 7.692 | 7.324 | 2492 |
| 1712953620 | 7.656 | -0.02 | -0.31 | 7.68 | 7.836 | 7.644 | 1205 |
| 1712867220 | 7.68 | -0.17 | -2.19 | 7.676 | 7.828 | 7.63 | 2085 |
| 1712780760 | 7.852 | -0.17 | -2.07 | 7.852 | 7.852 | 7.852 | 52 |
| 1712694360 | 8.018 | 0.16 | 1.98 | 8.018 | 8.018 | 8.018 | 88 |
| 1712607960 | 7.862 | -0.02 | -0.20 | 7.904 | 7.904 | 7.692 | 1237 |
| 1712348820 | 7.878 | 0.11 | 1.36 | 7.72 | 7.878 | 7.72 | 1320 |
| 1712262360 | 7.772 | -0.43 | -5.22 | 7.992 | 8.15 | 7.772 | 3330 |
| 1712175960 | 8.1999999 | 0.2 | 2.47 | 8.1519999 | 8.1999999 | 8.0239999 | 4006 |
| 1712089560 | 8.002 | -0.2 | -2.44 | 8.082 | 8.242 | 7.912 | 4652 |
| 1711661160 | 8.202 | 0.12 | 1.46 | 8.112 | 8.202 | 7.978 | 1332 |
| 1711574820 | 8.084 | 0.21 | 2.72 | 7.746 | 8.084 | 7.746 | 467 |
| 1711488360 | 7.87 | -0.01 | -0.15 | 7.72 | 7.87 | 7.72 | 1110 |
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
