We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -355 | -6.98131760079 | 5085 | 5085 | 4630 | 416198 | 4872.35762961 | DE |
| 4 | -410 | -7.9766536965 | 5140 | 5335 | 4630 | 372200 | 5112.88656677 | DE |
| 12 | -12 | -0.253057781527 | 4742 | 5360 | 4478 | 278362 | 4962.81967042 | DE |
| 26 | -59 | -1.23198997703 | 4789 | 5360 | 4478 | 263315 | 4832.67881801 | DE |
| 52 | 921 | 24.1795746915 | 3809 | 5360 | 3634 | 335551 | 4408.9895515 | DE |
| 156 | 207 | 4.57660844572 | 4523 | 5360 | 3120 | 356261 | 4207.73773742 | DE |
| 260 | 1177 | 33.1269349845 | 3553 | 5562 | 3041 | 424787 | 4269.03546957 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 4730 | -26 | -0.55 | 4748 | 4766 | 4694 | 590321 |
| 1718901000 | 4756 | 62 | 1.32 | 4680 | 4756 | 4630 | 408905 |
| 1718814600 | 4694 | -316 | -6.31 | 5050 | 5050 | 4694 | 619349 |
| 1718728200 | 5010 | -20 | -0.40 | 5055 | 5070 | 5005 | 395556 |
| 1718641800 | 5030 | 0 | 0.00 | 5070 | 5070 | 5015 | 354265 |
| 1718382600 | 5030 | -40 | -0.79 | 5085 | 5085 | 4982 | 302916 |
| 1718296200 | 5070 | -140 | -2.69 | 5185 | 5195 | 5035 | 335344 |
| 1718209800 | 5210 | 100 | 1.96 | 5140 | 5225 | 5095 | 432201 |
| 1718123400 | 5110 | -75 | -1.45 | 5230 | 5265 | 5110 | 240728 |
| 1718037000 | 5185 | -10 | -0.19 | 5155 | 5190 | 5140 | 122846 |
| 1717777800 | 5195 | -65 | -1.24 | 5255 | 5270 | 5195 | 381905 |
| 1717691400 | 5260 | -20 | -0.38 | 5290 | 5320 | 5240 | 171648 |
| 1717605000 | 5280 | 25 | 0.48 | 5290 | 5315 | 5260 | 268667 |
| 1717518600 | 5255 | 15 | 0.29 | 5225 | 5265 | 5190 | 399996 |
| 1717432200 | 5240 | 0 | 0.00 | 5300 | 5335 | 5210 | 231091 |
| 1717173000 | 5240 | 50 | 0.96 | 5195 | 5240 | 5155 | 1618474 |
| 1717086600 | 5190 | 35 | 0.68 | 5115 | 5210 | 5115 | 225048 |
| 1717000200 | 5155 | -60 | -1.15 | 5205 | 5240 | 5155 | 204211 |
| 1716913800 | 5215 | -45 | -0.86 | 5300 | 5300 | 5205 | 164274 |
| 1716568200 | 5260 | 25 | 0.48 | 5140 | 5295 | 5140 | 194384 |
| 1716481800 | 5235 | 0 | 0.00 | 5245 | 5260 | 5150 | 290507 |
| 1716395400 | 5235 | -70 | -1.32 | 5265 | 5290 | 5205 | 412252 |
| 1716309000 | 5305 | 5 | 0.09 | 5280 | 5305 | 5250 | 146311 |
| 1716222600 | 5300 | -10 | -0.19 | 5315 | 5360 | 5275 | 144327 |
| 1715963400 | 5310 | -10 | -0.19 | 5295 | 5345 | 5295 | 131014 |
| 1715877000 | 5320 | 30 | 0.57 | 5300 | 5330 | 5300 | 133433 |
| 1715790600 | 5290 | 80 | 1.54 | 5220 | 5320 | 5220 | 153174 |
| 1715704200 | 5210 | 0 | 0.00 | 5205 | 5225 | 5145 | 207989 |
| 1715617800 | 5210 | -35 | -0.67 | 5235 | 5240 | 5195 | 146123 |
| 1715358600 | 5245 | 80 | 1.55 | 5205 | 5290 | 5200 | 196655 |
| 1715272200 | 5165 | 0 | 0.00 | 5165 | 5215 | 5145 | 352070 |
| 1715185800 | 5165 | 50 | 0.98 | 5130 | 5175 | 5100 | 208905 |
| 1715099400 | 5115 | 75 | 1.49 | 5145 | 5160 | 5060 | 318653 |
| 1714753800 | 5040 | 238 | 4.96 | 4840 | 5040 | 4816 | 263442 |
| 1714667400 | 4802 | 94 | 2.00 | 4718 | 4802 | 4708 | 213870 |
| 1714581000 | 4708 | -6 | -0.13 | 4686 | 4726 | 4678 | 107780 |
| 1714494600 | 4714 | -36 | -0.76 | 4768 | 4772 | 4704 | 242503 |
| 1714408200 | 4750 | 48 | 1.02 | 4708 | 4750 | 4700 | 284239 |
| 1714149000 | 4702 | 50 | 1.07 | 4678 | 4720 | 4664 | 155217 |
| 1714062600 | 4652 | 6 | 0.13 | 4636 | 4720 | 4620 | 216611 |
| 1713976200 | 4646 | -36 | -0.77 | 4688 | 4688 | 4632 | 200738 |
| 1713889800 | 4682 | 58 | 1.25 | 4658 | 4682 | 4622 | 197308 |
| 1713803400 | 4624 | 82 | 1.81 | 4598 | 4662 | 4588 | 133383 |
| 1713544200 | 4542 | -78 | -1.69 | 4582 | 4602 | 4524 | 293771 |
| 1713457800 | 4620 | 66 | 1.45 | 4612 | 4620 | 4550 | 308888 |
| 1713371400 | 4554 | 14 | 0.31 | 4528 | 4594 | 4504 | 468195 |
| 1713285000 | 4540 | -26 | -0.57 | 4496 | 4558 | 4478 | 358598 |
| 1713198600 | 4566 | 4 | 0.09 | 4566 | 4614 | 4532 | 186920 |
| 1712939400 | 4562 | -2 | -0.04 | 4526 | 4634 | 4526 | 284757 |
| 1712853000 | 4564 | -40 | -0.87 | 4602 | 4608 | 4532 | 187510 |
| 1712766600 | 4604 | 8 | 0.17 | 4670 | 4710 | 4574 | 220941 |
| 1712680200 | 4596 | -24 | -0.52 | 4598 | 4630 | 4592 | 143095 |
| 1712593800 | 4620 | 0 | 0.00 | 4612 | 4644 | 4580 | 398045 |
| 1712334600 | 4620 | -60 | -1.28 | 4618 | 4638 | 4590 | 188656 |
| 1712248200 | 4680 | 54 | 1.17 | 4620 | 4686 | 4616 | 143676 |
| 1712161800 | 4626 | -24 | -0.52 | 4600 | 4646 | 4572 | 279876 |
| 1712075400 | 4650 | -108 | -2.27 | 4742 | 4774 | 4646 | 197029 |
| 1711647000 | 4758 | -4 | -0.08 | 4774 | 4787 | 4743 | 187564 |
| 1711560600 | 4762 | 1 | 0.02 | 4769 | 4792 | 4744 | 166337 |
| 1711474200 | 4761 | 34 | 0.72 | 4709 | 4761 | 4669 | 200311 |
| 1711387800 | 4727 | -46 | -0.96 | 4763 | 4763 | 4696 | 173623 |
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
