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 | 0.3539999 | 4.3639040927 | 8.112 | 8.474 | 8.068 | 2137 | 8.3684267 | DE |
| 4 | -31.3640001 | -78.7446650766 | 39.83 | 41.2 | 7.934 | 2113 | 10.06072418 | DE |
| 12 | -32.8540001 | -79.5111328654 | 41.32 | 41.68 | 7.934 | 886 | 13.54324627 | DE |
| 26 | -32.0440001 | -79.1014566774 | 40.51 | 42.369999 | 7.934 | 544 | 20.65444169 | DE |
| 52 | -32.7540001 | -79.4614267346 | 41.22 | 42.369999 | 7.934 | 455 | 29.12187449 | DE |
| 156 | -30.0740001 | -78.0332125065 | 38.54 | 42.369999 | 7.934 | 507 | 32.39872079 | DE |
| 260 | -30.0740001 | -78.0332125065 | 38.54 | 42.369999 | 7.934 | 507 | 32.39872079 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 8.474 | 0.06 | 0.71 | 8.436 | 8.474 | 8.436 | 392 |
| 1740691620 | 8.414 | 0.04 | 0.48 | 8.436 | 8.436 | 8.372 | 1970 |
| 1740605220 | 8.374 | 0 | 0.00 | 8.374 | 8.374 | 8.374 | 0 |
| 1740518820 | 8.374 | 0.28 | 3.43 | 8.27 | 8.374 | 8.27 | 4030 |
| 1740432420 | 8.096 | -0.05 | -0.61 | 8.112 | 8.112 | 8.068 | 412 |
| 1740173220 | 8.146 | 0 | 0.00 | 8.146 | 8.146 | 8.146 | 0 |
| 1740086820 | 8.146 | 0.06 | 0.79 | 8.06 | 8.146 | 8.06 | 2227 |
| 1740000420 | 8.082 | -0.01 | -0.07 | 8.1039999 | 8.1039999 | 8.082 | 1870 |
| 1739914020 | 8.0879999 | 0.05 | 0.67 | 8.05 | 8.0879999 | 8.022 | 1035 |
| 1739827620 | 8.034 | 0.06 | 0.80 | 7.972 | 8.0559999 | 7.972 | 8022 |
| 1739568420 | 7.97 | 0 | 0.03 | 7.998 | 7.998 | 7.934 | 122 |
| 1739482020 | 7.968 | 0 | 0.03 | 7.964 | 7.968 | 7.944 | 669 |
| 1739395620 | 7.966 | -0.18 | -2.23 | 8.148 | 8.148 | 7.966 | 10726 |
| 1739309220 | 8.148 | -32.17 | -79.79 | 8.132 | 8.176 | 8.118 | 2671 |
| 1739222820 | 40.32 | -0.45 | -1.10 | 40.69 | 40.69 | 40.32 | 277 |
| 1738963620 | 40.77 | -0.21 | -0.51 | 41.15 | 41.2 | 40.729999 | 568 |
| 1738877220 | 40.979999 | 1.55 | 3.93 | 40.58 | 40.979999 | 40.36 | 1000 |
| 1738790820 | 39.43 | 0.01 | 0.03 | 39.31 | 39.43 | 39.31 | 220 |
| 1738704420 | 39.42 | 0 | 0.00 | 39.42 | 39.42 | 39.42 | 0 |
| 1738618020 | 39.42 | -0.41 | -1.03 | 38.729999 | 39.42 | 38.729999 | 105 |
| 1738358820 | 39.83 | -0.17 | -0.43 | 39.83 | 39.83 | 39.83 | 2 |
| 1738272420 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1738186020 | 40 | 0.24 | 0.60 | 40 | 40 | 40 | 320 |
| 1738099620 | 39.76 | 0.04 | 0.10 | 39.68 | 39.76 | 39.68 | 86 |
| 1738013220 | 39.72 | 0.28 | 0.71 | 39.32 | 39.72 | 39.32 | 331 |
| 1737754020 | 39.44 | 0.29 | 0.74 | 39.4 | 39.44 | 39.4 | 40 |
| 1737667620 | 39.15 | -0.47 | -1.19 | 39.119999 | 39.15 | 39.119999 | 19 |
| 1737581220 | 39.619999 | -0.39 | -0.97 | 39.54 | 39.619999 | 39.54 | 75 |
| 1737494820 | 40.01 | 0 | 0.00 | 40.01 | 40.01 | 40.01 | 0 |
| 1737408420 | 40.01 | 0 | 0.00 | 40.01 | 40.01 | 40.01 | 0 |
| 1737149220 | 40.01 | 0.26 | 0.65 | 39.9 | 40.01 | 39.9 | 106 |
| 1737062820 | 39.75 | 0.41 | 1.04 | 39.619999 | 39.75 | 39.619999 | 295 |
| 1736976420 | 39.34 | 0.32 | 0.82 | 39.34 | 39.34 | 39.34 | 1 |
| 1736890020 | 39.02 | 0.37 | 0.96 | 39.02 | 39.02 | 39.02 | 50 |
| 1736803620 | 38.65 | -0.37 | -0.95 | 38.65 | 38.65 | 38.65 | 14 |
| 1736544420 | 39.02 | 0 | 0.00 | 39.02 | 39.02 | 39.02 | 0 |
| 1736458020 | 39.02 | 0.07 | 0.18 | 39.07 | 39.07 | 39.02 | 485 |
| 1736371620 | 38.95 | -0.19 | -0.49 | 38.95 | 38.95 | 38.95 | 1 |
| 1736285220 | 39.14 | -1.54 | -3.79 | 39.14 | 39.14 | 39.14 | 3 |
| 1736198820 | 40.68 | 1.04 | 2.62 | 40.57 | 40.68 | 40.57 | 45 |
| 1735939620 | 39.64 | -0.07 | -0.18 | 39.83 | 39.83 | 39.64 | 44 |
| 1735853220 | 39.71 | 0.42 | 1.07 | 39.5 | 39.71 | 39.5 | 208 |
| 1735594020 | 39.29 | 0.4 | 1.03 | 39.08 | 39.29 | 39.08 | 51 |
| 1735334820 | 38.89 | -0.09 | -0.23 | 38.77 | 38.89 | 38.77 | 32 |
| 1734989220 | 38.979999 | -0.01 | -0.03 | 38.81 | 39 | 38.81 | 376 |
| 1734730020 | 38.99 | -0.24 | -0.61 | 38.47 | 38.99 | 38.47 | 420 |
| 1734643620 | 39.229999 | 0 | 0.00 | 39.229999 | 39.229999 | 39.229999 | 0 |
| 1734557220 | 39.229999 | 0 | 0.00 | 39.229999 | 39.229999 | 39.229999 | 0 |
| 1734470820 | 39.229999 | -0.24 | -0.61 | 39.24 | 39.24 | 39.229999 | 621 |
| 1734384420 | 39.47 | -0.08 | -0.20 | 39.44 | 39.47 | 39.44 | 201 |
| 1734125220 | 39.549999 | 0 | 0.00 | 39.549999 | 39.549999 | 39.549999 | 250 |
| 1734038820 | 39.549999 | 0.04 | 0.10 | 39.57 | 39.57 | 39.299999 | 270 |
| 1733952420 | 39.51 | -0.7 | -1.74 | 39.51 | 39.51 | 39.51 | 250 |
| 1733866020 | 40.21 | -0.33 | -0.81 | 40.21 | 40.21 | 40.21 | 1 |
| 1733779620 | 40.54 | -1.1 | -2.64 | 40.71 | 40.71 | 40.54 | 203 |
| 1733520420 | 41.64 | 0.15 | 0.36 | 41.32 | 41.68 | 41.32 | 26 |
| 1733434020 | 41.49 | 0.49 | 1.20 | 41.36 | 41.49 | 41.36 | 252 |
| 1733347620 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1733261220 | 41 | 0.11 | 0.27 | 41 | 41 | 41 | 500 |
| 1733174820 | 40.89 | 0.73 | 1.82 | 40.69 | 40.89 | 40.68 | 62 |
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
