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 | 137 | 2.39866935131 | 5711.5 | 5861 | 5700.5 | 3024986 | 5780.75562937 | F |
| 4 | -51.5 | -0.872881355932 | 5900 | 5935 | 5686 | 2917550 | 5781.49455868 | F |
| 12 | -219.5 | -3.61733684904 | 6068 | 6373.5 | 5686 | 1048661 | 5782.5321431 | F |
| 26 | 97.5 | 1.69535732916 | 5751 | 6373.5 | 5686 | 772703 | 5782.5335949 | F |
| 52 | 97.5 | 1.69535732916 | 5751 | 6373.5 | 5686 | 772703 | 5782.5335949 | F |
| 156 | 97.5 | 1.69535732916 | 5751 | 6373.5 | 5686 | 772703 | 5782.5335949 | F |
| 260 | 97.5 | 1.69535732916 | 5751 | 6373.5 | 5686 | 772703 | 5782.5335949 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740780000 | 5848.5 | 15.5 | 0.27 | 5839 | 5861 | 5829 | 150943 |
| 1740693600 | 5833 | 29 | 0.50 | 5819 | 5843 | 5797.5 | 2974342 |
| 1740607200 | 5804 | 61.5 | 1.07 | 5742.5 | 5819 | 5735 | 3459227 |
| 1740520800 | 5742.5 | -39.5 | -0.68 | 5768.5 | 5816.5 | 5742 | 3226215 |
| 1740434400 | 5782 | 43 | 0.75 | 5724 | 5789.5 | 5712.5 | 2693518 |
| 1740175200 | 5739 | 26 | 0.46 | 5711.5 | 5743 | 5700.5 | 2771627 |
| 1740088800 | 5713 | -18 | -0.31 | 5712 | 5725 | 5695 | 2625999 |
| 1740002400 | 5731 | 31.5 | 0.55 | 5712 | 5741.5 | 5691 | 2876550 |
| 1739916000 | 5699.5 | -25.5 | -0.45 | 5724 | 5735 | 5686 | 2694453 |
| 1739829600 | 5725 | 7 | 0.12 | 5724.5 | 5734.5 | 5707.5 | 1766284 |
| 1739570400 | 5718 | -58 | -1.00 | 5778.5 | 5783.5 | 5705 | 2740537 |
| 1739484000 | 5776 | -4 | -0.07 | 5775 | 5814 | 5770.5 | 2903694 |
| 1739397600 | 5780 | -1 | -0.02 | 5787 | 5805 | 5760 | 3139021 |
| 1739311200 | 5781 | -29 | -0.50 | 5818 | 5826 | 5776 | 2673613 |
| 1739224800 | 5810 | -20.5 | -0.35 | 5831.5 | 5846 | 5785.5 | 2545372 |
| 1738965600 | 5830.5 | 44 | 0.76 | 5796.5 | 5837 | 5758 | 3604582 |
| 1738879200 | 5786.5 | -32 | -0.55 | 5830.5 | 5850 | 5773.5 | 3096624 |
| 1738792800 | 5818.5 | 38.5 | 0.67 | 5787 | 5844 | 5775 | 2878756 |
| 1738706400 | 5780 | -57 | -0.98 | 5828.5 | 5854.5 | 5776.5 | 3011238 |
| 1738620000 | 5837 | -35.5 | -0.60 | 5897 | 5935 | 5823.5 | 3399721 |
| 1738360800 | 5872.5 | -35 | -0.59 | 5900 | 5905 | 5842 | 3269619 |
| 1738274400 | 5907.5 | 22.5 | 0.38 | 5896 | 5986 | 5881 | 189922 |
| 1738188000 | 5885 | -10.5 | -0.18 | 5894.5 | 5922.5 | 5876.5 | 67234 |
| 1738101600 | 5895.5 | -37.5 | -0.63 | 5945 | 5955.5 | 5889.5 | 19967 |
| 1738015200 | 5933 | -17.5 | -0.29 | 5988.5 | 5992 | 5929.5 | 7736 |
| 1737756000 | 5950.5 | -10 | -0.17 | 5940 | 5962 | 5906.5 | 11561 |
| 1737669600 | 5960.5 | -24.5 | -0.41 | 5985.5 | 6010 | 5915 | 8437 |
| 1737583200 | 5985 | -80.5 | -1.33 | 6056 | 6060.5 | 5956.5 | 7254 |
| 1737496800 | 6065.5 | 0.5 | 0.01 | 6092.5 | 6110 | 6061 | 4356 |
| 1737410400 | 6065 | -46 | -0.75 | 6100 | 6130 | 6065 | 4768 |
| 1737151200 | 6111 | 17 | 0.28 | 6089.5 | 6134.5 | 6072.5 | 4621 |
| 1737064800 | 6094 | 35 | 0.58 | 6070 | 6116 | 6042 | 5509 |
| 1736978400 | 6059 | -51 | -0.83 | 6096.5 | 6117 | 6053 | 4525 |
| 1736892000 | 6110 | -35.5 | -0.58 | 6143 | 6143.5 | 6092 | 3905 |
| 1736805600 | 6145.5 | -12.5 | -0.20 | 6165 | 6189.5 | 6130 | 2933 |
| 1736546400 | 6158 | 65.5 | 1.08 | 6099 | 6177.5 | 6086.5 | 3538 |
| 1736460000 | 6092.5 | -71.5 | -1.16 | 6160 | 6179 | 6087.5 | 3709 |
| 1736373600 | 6164 | -1 | -0.02 | 6182 | 6212.5 | 6161 | 3056 |
| 1736287200 | 6165 | -5.5 | -0.09 | 6180 | 6180 | 6112.5 | 3701 |
| 1736200800 | 6170.5 | -70.5 | -1.13 | 6210 | 6215 | 6153.5 | 3425 |
| 1735941600 | 6241 | 23 | 0.37 | 6205.5 | 6263 | 6199 | 3470 |
| 1735855200 | 6218 | -17.5 | -0.28 | 6250 | 6292.5 | 6210 | 1820 |
| 1735595760 | 6235.5 | -24.5 | -0.39 | 6270 | 6307.5 | 6221.5 | 1285 |
| 1735336800 | 6260 | 17 | 0.27 | 6253 | 6280 | 6239.5 | 237 |
| 1735250400 | 6243 | -11.5 | -0.18 | 6230 | 6255 | 6218.5 | 63 |
| 1734991200 | 6254.5 | 92 | 1.49 | 6165 | 6262 | 6165 | 293 |
| 1734732000 | 6162.5 | -60 | -0.96 | 6150 | 6175 | 6114 | 1577 |
| 1734645600 | 6222.5 | -134 | -2.11 | 6325 | 6373.5 | 6180 | 423 |
| 1734559200 | 6356.5 | 176.5 | 2.86 | 6180.5 | 6365 | 6176.5 | 268 |
| 1734472800 | 6180 | -38 | -0.61 | 6212 | 6271.5 | 6133 | 583 |
| 1734386400 | 6218 | 123.5 | 2.03 | 6088.5 | 6218 | 6082.5 | 2007 |
| 1734127200 | 6094.5 | 54 | 0.89 | 6072.5 | 6136.5 | 6072.5 | 181 |
| 1734040800 | 6040.5 | 24 | 0.40 | 5979 | 6111.5 | 5940 | 737 |
| 1733954400 | 6016.5 | -102 | -1.67 | 6122.5 | 6132 | 6005 | 652 |
| 1733868000 | 6118.5 | -31.5 | -0.51 | 6104 | 6134 | 6090.5 | 43 |
| 1733781600 | 6150 | -3 | -0.05 | 6141.5 | 6154.5 | 6112.5 | 149 |
| 1733522400 | 6153 | 90 | 1.48 | 6068 | 6156 | 6055 | 92 |
| 1733436000 | 6063 | -48.5 | -0.79 | 6096.5 | 6096.5 | 6031 | 143 |
| 1733349600 | 6111.5 | -4.5 | -0.07 | 6125.5 | 6130 | 6097 | 16 |
| 1733263200 | 6116 | -14 | -0.23 | 6111 | 6151.5 | 6109 | 18 |
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
