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 | -0.35 | -2.28013029316 | 15.35 | 15.6 | 14.6 | 34689 | 15.0817361 | DE |
| 4 | 0 | 0 | 15 | 16 | 14.5 | 321033 | 15.42426516 | DE |
| 12 | -3.6 | -19.3548387097 | 18.6 | 26 | 12.75 | 183613 | 16.2880437 | DE |
| 26 | -4.8 | -24.2424242424 | 19.8 | 26 | 9.35 | 144742 | 14.9543237 | DE |
| 52 | -11.6 | -43.6090225564 | 26.6 | 30.2 | 9.35 | 104367 | 17.30366057 | DE |
| 156 | -150 | -90.9090909091 | 165 | 180 | 9.35 | 99893 | 47.20015843 | DE |
| 260 | -35.5 | -70.297029703 | 50.5 | 260.5 | 9.35 | 110155 | 85.7936365 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 14.75 | -0.05 | -0.34 | 14.9 | 14.9 | 14.75 | 14000 |
| 1732815000 | 14.8 | -0.55 | -3.58 | 15.6 | 15.6 | 14.6 | 69326 |
| 1732728600 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 52583 |
| 1732642200 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 37411 |
| 1732555800 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 126 |
| 1732296600 | 15.35 | 0.2 | 1.32 | 15.9 | 15.9 | 15.35 | 42909 |
| 1732210200 | 15.15 | 0.05 | 0.33 | 15.1 | 15.15 | 15.1 | 101185 |
| 1732123800 | 15.1 | 0.05 | 0.33 | 15 | 15.1 | 15 | 401823 |
| 1732037400 | 15.05 | 0.2 | 1.35 | 14.9 | 15.3 | 14.9 | 39841 |
| 1731951000 | 14.85 | -0.65 | -4.19 | 15 | 15 | 14.85 | 210601 |
| 1731691800 | 15.5 | 0.05 | 0.32 | 15.5 | 15.5 | 15.5 | 7234 |
| 1731605400 | 15.45 | 0 | 0.00 | 15.45 | 15.45 | 15.45 | 66460 |
| 1731519000 | 15.45 | 0 | 0.00 | 15.4 | 15.45 | 15.4 | 136672 |
| 1731432600 | 15.45 | 0.05 | 0.32 | 15.9 | 16 | 15.2 | 493501 |
| 1731346200 | 15.4 | -0.1 | -0.65 | 15.9 | 15.9 | 15.1 | 286003 |
| 1731087000 | 15.5 | 0.1 | 0.65 | 14.5 | 15.5 | 14.5 | 4487825 |
| 1731000600 | 15.4 | -0.15 | -0.96 | 16 | 16 | 15.4 | 19536 |
| 1730914200 | 15.55 | 0.2 | 1.30 | 15 | 15.55 | 14.5 | 137860 |
| 1730827800 | 15.35 | 0.1 | 0.66 | 14.6 | 15.35 | 14.6 | 77653 |
| 1730741400 | 15.25 | 0.05 | 0.33 | 15 | 15.25 | 15 | 16234 |
| 1730482200 | 15.2 | -0.3 | -1.94 | 14.6 | 15.8 | 14.6 | 60906 |
| 1730395800 | 15.5 | 0 | 0.00 | 16.399999 | 16.399999 | 15.5 | 189126 |
| 1730309400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 143660 |
| 1730223000 | 15.5 | 0.25 | 1.64 | 15.9 | 16 | 15.1 | 70599 |
| 1730136600 | 15.25 | 0.55 | 3.74 | 15 | 15.25 | 14.9 | 206613 |
| 1729873800 | 14.7 | -0.3 | -2.00 | 14.6 | 15 | 14.6 | 102259 |
| 1729787400 | 15 | 0.25 | 1.69 | 15 | 15 | 15 | 3522 |
| 1729701000 | 14.75 | -0.4 | -2.64 | 14.6 | 15 | 14.6 | 27852 |
| 1729614600 | 15.15 | -0.05 | -0.33 | 15.15 | 15.15 | 15.15 | 216081 |
| 1729528200 | 15.2 | -0.15 | -0.98 | 16 | 16 | 15.2 | 236522 |
| 1729269000 | 15.35 | 1.45 | 10.43 | 14.7 | 16 | 14.7 | 1163811 |
| 1729182600 | 13.9 | 1.15 | 9.02 | 14 | 14.5 | 13.9 | 53175 |
| 1729096200 | 12.75 | -1.4 | -9.89 | 14 | 14 | 12.75 | 60325 |
| 1729009800 | 14.15 | -1.75 | -11.01 | 15.1 | 15.1 | 14.15 | 148992 |
| 1728923400 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1728664200 | 15.9 | 0.05 | 0.32 | 15.1 | 16.6 | 15.1 | 6091 |
| 1728577800 | 15.85 | 0 | 0.00 | 15.85 | 15.85 | 15.85 | 13371 |
| 1728491400 | 15.85 | 0.15 | 0.96 | 15.1 | 15.85 | 15.1 | 1186 |
| 1728405000 | 15.7 | -0.15 | -0.95 | 15.6 | 15.7 | 15.6 | 7170 |
| 1728318600 | 15.85 | 0 | 0.00 | 16.9 | 16.9 | 15.85 | 10057 |
| 1728059400 | 15.85 | 0.1 | 0.63 | 15.85 | 15.85 | 15.85 | 10118 |
| 1727973000 | 15.75 | 0.25 | 1.61 | 15.75 | 15.75 | 15.75 | 4499 |
| 1727886600 | 15.5 | -1.7 | -9.88 | 16.5 | 16.5 | 15.1 | 68520 |
| 1727800200 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 5785 |
| 1727713800 | 17.2 | -0.3 | -1.71 | 17.2 | 17.2 | 17.2 | 300 |
| 1727454600 | 17.5 | 0 | 0.00 | 16.5 | 17.5 | 16.5 | 3218 |
| 1727368200 | 17.5 | -0.2 | -1.13 | 17 | 17.5 | 16 | 158361 |
| 1727281800 | 17.7 | 0.25 | 1.43 | 17.7 | 17.7 | 17.7 | 1229 |
| 1727195400 | 17.45 | 0 | 0.00 | 18.1 | 18.1 | 17.45 | 9930 |
| 1727109000 | 17.45 | 0.05 | 0.29 | 17.45 | 17.45 | 17.45 | 50289 |
| 1726849800 | 17.4 | -0.3 | -1.69 | 17.4 | 17.4 | 17.4 | 39083 |
| 1726763400 | 17.7 | -0.15 | -0.84 | 17.7 | 17.7 | 17.7 | 50000 |
| 1726677000 | 17.85 | -1 | -5.31 | 18.1 | 18.9 | 17 | 71034 |
| 1726590600 | 18.85 | -0.45 | -2.33 | 19 | 19.5 | 18 | 29073 |
| 1726504200 | 19.3 | -1.8 | -8.53 | 20.2 | 20.8 | 18.1 | 223471 |
| 1726245000 | 21.1 | 0 | 0.00 | 20.2 | 21.1 | 20.2 | 4065 |
| 1726158600 | 21.1 | -2.9 | -12.08 | 23 | 23 | 20.2 | 71629 |
| 1726072200 | 24 | 0.1 | 0.42 | 23.2 | 24 | 23.2 | 11436 |
| 1725985800 | 23.9 | 0.3 | 1.27 | 24.8 | 26 | 22.2 | 410089 |
| 1725899400 | 23.6 | 4.2 | 21.65 | 18.6 | 24.8 | 18.6 | 540521 |
| 1725640200 | 19.4 | 0.45 | 2.37 | 19.4 | 19.4 | 19.4 | 15571 |
| 1725553800 | 18.95 | -0.15 | -0.79 | 20.4 | 20.4 | 18.4 | 28073 |
| 1725467400 | 19.1 | 0 | 0.00 | 20 | 20.4 | 19.1 | 5880 |
| 1725381000 | 19.1 | 0.3 | 1.60 | 18 | 19.8 | 18 | 142878 |
| 1725294600 | 18.8 | 1.25 | 7.12 | 19.9 | 20 | 18.8 | 295483 |
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
