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 | -1.66 | -12.1522693997 | 13.66 | 13.78 | 12.02 | 2975301 | 12.98132886 | DE |
| 4 | -0.26 | -2.1207177814 | 12.26 | 13.9 | 12.02 | 3109199 | 13.34683057 | DE |
| 12 | -0.8 | -6.25 | 12.8 | 13.9 | 10.34 | 2641242 | 12.22339686 | DE |
| 26 | -1.52 | -11.2426035503 | 13.52 | 13.9 | 9.99 | 2820966 | 11.85501421 | DE |
| 52 | -1.4 | -10.447761194 | 13.4 | 17.82 | 9.99 | 3772583 | 13.16220561 | DE |
| 156 | -9.85 | -45.0800915332 | 21.85 | 37.35 | 9.99 | 5536295 | 20.13397531 | DE |
| 260 | -13 | -52 | 25 | 37.35 | 7.065 | 5270246 | 18.91055443 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 12 | -0.02 | -0.17 | 12.16 | 12.34 | 12 | 1973731 |
| 1738171800 | 12.02 | -0.6 | -4.75 | 12.52 | 12.72 | 12.02 | 2485283 |
| 1738085400 | 12.62 | -0.46 | -3.52 | 13.06 | 13.16 | 12.62 | 1662593 |
| 1737999000 | 13.08 | -0.24 | -1.80 | 13.78 | 13.78 | 13.08 | 2793057 |
| 1737739800 | 13.32 | -0.02 | -0.15 | 13.48 | 13.48 | 13 | 6596865 |
| 1737653400 | 13.34 | -0.34 | -2.49 | 13.66 | 13.78 | 13.26 | 1338706 |
| 1737567000 | 13.68 | 0.42 | 3.17 | 13.3 | 13.8 | 13.3 | 2213879 |
| 1737480600 | 13.26 | -0.02 | -0.15 | 13.3 | 13.42 | 13.2 | 2088968 |
| 1737394200 | 13.28 | -0.14 | -1.04 | 13.5 | 13.5 | 13.2 | 1244999 |
| 1737135000 | 13.42 | -0.18 | -1.32 | 13.64 | 13.8 | 13.36 | 1806502 |
| 1737048600 | 13.6 | 0.54 | 4.13 | 13.14 | 13.74 | 13.14 | 3123542 |
| 1736962200 | 13.06 | 0.04 | 0.31 | 13.64 | 13.64 | 12.86 | 2752352 |
| 1736875800 | 13.02 | -0.56 | -4.12 | 13.8 | 13.8 | 12.98 | 3487963 |
| 1736789400 | 13.58 | -0.02 | -0.15 | 13.44 | 13.7 | 13.4 | 3062542 |
| 1736530200 | 13.6 | 0 | 0.00 | 13.5 | 13.8 | 13.46 | 4192016 |
| 1736443800 | 13.6 | -0.1 | -0.73 | 13.7 | 13.9 | 13.6 | 3356125 |
| 1736357400 | 13.7 | 0.26 | 1.93 | 13.4 | 13.8 | 13.4 | 3515309 |
| 1736271000 | 13.44 | -0.32 | -2.33 | 13.72 | 13.76 | 13.3 | 4703981 |
| 1736184600 | 13.76 | 0.68 | 5.20 | 13.1 | 13.76 | 13.1 | 7253894 |
| 1735925400 | 13.08 | 0.04 | 0.31 | 13.2 | 13.2 | 12.78 | 1283487 |
| 1735839000 | 13.04 | 0.48 | 3.82 | 12.26 | 13.04 | 12.26 | 3221921 |
| 1735666200 | 12.56 | 0.2 | 1.62 | 12.36 | 12.8 | 12.36 | 1179138 |
| 1735579800 | 12.36 | 0.36 | 3.00 | 12 | 12.36 | 11.98 | 2416376 |
| 1735320600 | 12 | 0.4 | 3.45 | 12 | 12.26 | 11.7 | 4409749 |
| 1735061400 | 11.6 | 0.24 | 2.11 | 11.58 | 11.6 | 11.4 | 958350 |
| 1734975000 | 11.36 | 0.06 | 0.53 | 11 | 11.58 | 11 | 3706356 |
| 1734715800 | 11.3 | 0 | 0.00 | 11.82 | 11.82 | 11.02 | 7093397 |
| 1734629400 | 11.3 | 0.16 | 1.44 | 10.8 | 11.3 | 10.8 | 1970238 |
| 1734543000 | 11.14 | 0.34 | 3.15 | 10.9 | 11.32 | 10.86 | 2234399 |
| 1734456600 | 10.8 | 0.12 | 1.12 | 10.6 | 10.84 | 10.34 | 2005180 |
| 1734370200 | 10.68 | 0.02 | 0.19 | 10.5 | 10.7 | 10.36 | 2019445 |
| 1734111000 | 10.66 | -0.1 | -0.93 | 11 | 11 | 10.58 | 782633 |
| 1734024600 | 10.76 | -0.08 | -0.74 | 10.86 | 10.86 | 10.76 | 871500 |
| 1733938200 | 10.84 | 0.12 | 1.12 | 10.6 | 10.98 | 10.6 | 536227 |
| 1733851800 | 10.72 | -0.08 | -0.74 | 10.7 | 10.9 | 10.66 | 2286884 |
| 1733765400 | 10.8 | 0.1 | 0.93 | 10.4 | 11.02 | 10.4 | 4009041 |
| 1733506200 | 10.7 | -0.18 | -1.65 | 10.9 | 10.9 | 10.64 | 2576463 |
| 1733419800 | 10.88 | -0.2 | -1.81 | 10.86 | 11.1 | 10.82 | 2177197 |
| 1733333400 | 11.08 | -0.16 | -1.42 | 11 | 11.48 | 10.98 | 1277818 |
| 1733247000 | 11.24 | 0.24 | 2.18 | 11.3 | 11.4 | 11 | 3875228 |
| 1733160600 | 11 | -0.2 | -1.79 | 11 | 11.12 | 10.86 | 1045693 |
| 1732901400 | 11.2 | 0.22 | 2.00 | 10.78 | 11.2 | 10.78 | 3223233 |
| 1732815000 | 10.98 | -0.18 | -1.61 | 11 | 11.14 | 10.9 | 2575193 |
| 1732728600 | 11.16 | 0 | 0.00 | 11.14 | 11.3 | 11.08 | 1600971 |
| 1732642200 | 11.16 | -0.32 | -2.79 | 11.4 | 11.46 | 11.1 | 3595033 |
| 1732555800 | 11.48 | -0.6 | -4.97 | 12.5 | 12.5 | 11.38 | 4057914 |
| 1732296600 | 12.08 | 0.32 | 2.72 | 12.32 | 12.32 | 11.6 | 2488455 |
| 1732210200 | 11.76 | -0.1 | -0.84 | 11.52 | 12.08 | 11.52 | 3035709 |
| 1732123800 | 11.86 | -0.18 | -1.50 | 11.7 | 11.9 | 11.68 | 2030099 |
| 1732037400 | 12.04 | -0.16 | -1.31 | 11.7 | 12.54 | 11.7 | 1558924 |
| 1731951000 | 12.2 | 0.14 | 1.16 | 12.6 | 12.6 | 11.74 | 1143091 |
| 1731691800 | 12.06 | 0.24 | 2.03 | 11.32 | 12.14 | 11.32 | 2423326 |
| 1731605400 | 11.82 | 0.4 | 3.50 | 11.46 | 11.82 | 11.3 | 1415718 |
| 1731519000 | 11.42 | -0.38 | -3.22 | 11.68 | 11.68 | 11.42 | 1353591 |
| 1731432600 | 11.8 | -0.28 | -2.32 | 12 | 12.04 | 11.74 | 3410346 |
| 1731346200 | 12.08 | 0.18 | 1.51 | 11.74 | 12.24 | 11.56 | 1330584 |
| 1731087000 | 11.9 | -0.2 | -1.65 | 11.8 | 12.14 | 11.78 | 3162251 |
| 1731000600 | 12.1 | -0.28 | -2.26 | 12.8 | 12.8 | 11.9 | 2683823 |
| 1730914200 | 12.38 | -0.12 | -0.96 | 12.5 | 12.64 | 12.14 | 2546375 |
| 1730827800 | 12.5 | 0.3 | 2.46 | 12.68 | 12.68 | 12.06 | 3661846 |
| 1730741400 | 12.2 | 0.08 | 0.66 | 12.68 | 12.68 | 12.04 | 1025230 |
| 1730482200 | 12.12 | -0.2 | -1.62 | 12.76 | 12.76 | 12.02 | 1985351 |
| 1730395800 | 12.32 | 0.3 | 2.50 | 11.52 | 12.5 | 11.52 | 2551384 |
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
