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 | 0.26 | 3.74100719424 | 6.95 | 7.3 | 6.71 | 46207 | 7.03988253 | DE |
| 4 | 0.98 | 15.7303370787 | 6.23 | 7.3 | 6.05 | 36916 | 6.72936034 | DE |
| 12 | 1.22 | 20.367278798 | 5.99 | 7.3 | 5.76 | 29828 | 6.30858423 | DE |
| 26 | 1.61 | 28.75 | 5.6 | 7.3 | 5.42 | 21809 | 6.14425469 | DE |
| 52 | 1.8600001 | 34.7663576592 | 5.3499999 | 7.3 | 5.16 | 20899 | 6.01622164 | DE |
| 156 | -0.75 | -9.42211055276 | 7.96 | 8.24 | 4.405 | 38743 | 5.61071706 | DE |
| 260 | 1.43 | 24.7404844291 | 5.78 | 8.9 | 3.725 | 43855 | 5.92895155 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 7.19 | -0.05 | -0.69 | 7.25 | 7.25 | 7.13 | 19613 |
| 1738877220 | 7.24 | 0.2 | 2.84 | 7.06 | 7.3 | 7.05 | 56515 |
| 1738790820 | 7.04 | 0.04 | 0.57 | 6.95 | 7.07 | 6.91 | 31938 |
| 1738704420 | 7 | 0.1 | 1.45 | 6.86 | 7 | 6.86 | 12548 |
| 1738618020 | 6.9 | -0.09 | -1.29 | 6.92 | 6.94 | 6.71 | 48073 |
| 1738358820 | 6.99 | 0.02 | 0.29 | 6.95 | 7.04 | 6.89 | 81960 |
| 1738272420 | 6.97 | 0.09 | 1.31 | 6.9 | 6.98 | 6.81 | 24755 |
| 1738186020 | 6.88 | 0.07 | 1.03 | 6.84 | 6.9 | 6.78 | 15116 |
| 1738099620 | 6.81 | 0 | 0.00 | 6.77 | 6.9 | 6.77 | 30476 |
| 1738013220 | 6.81 | -0.02 | -0.29 | 6.9 | 6.92 | 6.71 | 31189 |
| 1737754020 | 6.83 | 0.17 | 2.55 | 6.66 | 6.91 | 6.66 | 53286 |
| 1737667620 | 6.66 | 0.07 | 1.06 | 6.59 | 6.68 | 6.53 | 56421 |
| 1737581220 | 6.59 | 0.03 | 0.46 | 6.51 | 6.59 | 6.46 | 46314 |
| 1737494820 | 6.5599999 | 0.08 | 1.23 | 6.49 | 6.58 | 6.48 | 15924 |
| 1737408420 | 6.48 | -0.06 | -0.92 | 6.53 | 6.61 | 6.48 | 21585 |
| 1737149220 | 6.54 | 0.23 | 3.65 | 6.4 | 6.55 | 6.4 | 55762 |
| 1737062820 | 6.3099999 | 0.02 | 0.32 | 6.38 | 6.48 | 6.3099999 | 11426 |
| 1736976420 | 6.29 | 0.05 | 0.80 | 6.2 | 6.41 | 6.2 | 23259 |
| 1736890020 | 6.24 | 0.01 | 0.16 | 6.11 | 6.37 | 6.05 | 16503 |
| 1736803620 | 6.23 | -0.17 | -2.66 | 6.28 | 6.28 | 6.15 | 20869 |
| 1736544420 | 6.4 | 0.17 | 2.73 | 6.23 | 6.5 | 6.2 | 84396 |
| 1736458020 | 6.23 | 0.08 | 1.30 | 6.1 | 6.28 | 6.0599999 | 30917 |
| 1736371620 | 6.15 | 0.05 | 0.82 | 6.2 | 6.2 | 6.03 | 20869 |
| 1736285220 | 6.1 | -0.07 | -1.13 | 6.09 | 6.22 | 6.08 | 9827 |
| 1736198820 | 6.17 | 0.03 | 0.49 | 6.17 | 6.18 | 6.07 | 20204 |
| 1735939620 | 6.14 | -0.05 | -0.81 | 6.16 | 6.22 | 6.01 | 48184 |
| 1735853220 | 6.19 | 0.09 | 1.48 | 6.01 | 6.19 | 6.01 | 50588 |
| 1735594020 | 6.1 | 0.03 | 0.49 | 6.07 | 6.14 | 6.0599999 | 22965 |
| 1735334820 | 6.07 | 0.12 | 2.02 | 5.93 | 6.11 | 5.93 | 19970 |
| 1734989220 | 5.95 | -0.03 | -0.50 | 5.99 | 6.0599999 | 5.91 | 23851 |
| 1734730020 | 5.98 | 0.14 | 2.40 | 5.84 | 5.98 | 5.79 | 30673 |
| 1734643620 | 5.84 | -0.13 | -2.18 | 6 | 6 | 5.82 | 15597 |
| 1734557220 | 5.97 | -0.01 | -0.17 | 5.86 | 5.97 | 5.86 | 11906 |
| 1734470820 | 5.98 | 0.15 | 2.57 | 5.8099999 | 5.98 | 5.8099999 | 24421 |
| 1734384420 | 5.83 | -0.06 | -1.02 | 5.85 | 5.89 | 5.83 | 8041 |
| 1734125220 | 5.89 | -0.04 | -0.67 | 5.93 | 5.93 | 5.85 | 12589 |
| 1734038820 | 5.93 | 0.1 | 1.72 | 5.86 | 5.93 | 5.85 | 23710 |
| 1733952420 | 5.83 | 0 | 0.00 | 5.76 | 5.88 | 5.76 | 41674 |
| 1733866020 | 5.83 | -0.06 | -1.02 | 5.84 | 5.89 | 5.79 | 63423 |
| 1733779620 | 5.89 | -0.01 | -0.17 | 5.9 | 5.98 | 5.8099999 | 41754 |
| 1733520420 | 5.9 | 0.07 | 1.20 | 5.83 | 5.9 | 5.83 | 20540 |
| 1733434020 | 5.83 | -0.01 | -0.17 | 5.92 | 5.92 | 5.8099999 | 30740 |
| 1733347620 | 5.84 | -0.08 | -1.35 | 5.86 | 5.9 | 5.82 | 31445 |
| 1733261220 | 5.92 | -0.06 | -1.00 | 5.97 | 5.97 | 5.88 | 18733 |
| 1733174820 | 5.98 | 0.12 | 2.05 | 5.91 | 5.98 | 5.86 | 34007 |
| 1732915620 | 5.86 | -0.09 | -1.51 | 5.9 | 5.94 | 5.82 | 22566 |
| 1732829220 | 5.95 | 0.1 | 1.71 | 5.94 | 5.95 | 5.85 | 10550 |
| 1732742820 | 5.85 | -0.02 | -0.34 | 5.89 | 5.91 | 5.83 | 18666 |
| 1732656420 | 5.87 | -0.03 | -0.51 | 5.89 | 5.92 | 5.87 | 17222 |
| 1732570020 | 5.9 | -0.05 | -0.84 | 5.91 | 5.97 | 5.9 | 26960 |
| 1732310820 | 5.95 | 0.05 | 0.85 | 5.99 | 6.0199999 | 5.87 | 20065 |
| 1732224420 | 5.9 | -0.07 | -1.17 | 6.01 | 6.04 | 5.87 | 42772 |
| 1732138020 | 5.97 | 0.07 | 1.19 | 5.9 | 5.99 | 5.8099999 | 32939 |
| 1732051620 | 5.9 | -0.07 | -1.17 | 5.97 | 5.97 | 5.8099999 | 12594 |
| 1731965220 | 5.97 | 0.01 | 0.17 | 5.91 | 5.98 | 5.86 | 14336 |
| 1731705960 | 5.96 | -0.08 | -1.32 | 5.99 | 6.0199999 | 5.91 | 26924 |
| 1731619560 | 6.04 | 0.13 | 2.20 | 6.12 | 6.2 | 5.9 | 28501 |
| 1731533160 | 5.91 | -0.13 | -2.15 | 5.93 | 6 | 5.9 | 35952 |
| 1731446820 | 6.04 | -0.12 | -1.95 | 6.14 | 6.14 | 5.93 | 12929 |
| 1731360420 | 6.16 | 0.17 | 2.84 | 6.0199999 | 6.18 | 5.94 | 16018 |
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
