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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732744800 | 4449.72 | 13.82 | 0.31 | 4435.9 | 4474.78 | 4435.9 | 0 |
| 1732658400 | 4435.9 | 7.72 | 0.17 | 4428.18 | 4446.3 | 4411.97 | 0 |
| 1732572000 | 4428.18 | 8.38 | 0.19 | 4419.8 | 4446.96 | 4397.45 | 0 |
| 1732312800 | 4419.8 | -6 | -0.14 | 4425.8 | 4439.58 | 4382.26 | 0 |
| 1732226400 | 4425.8 | 41.98 | 0.96 | 4383.82 | 4431.1899 | 4373.61 | 0 |
| 1732140000 | 4383.82 | -8.6 | -0.20 | 4392.42 | 4392.42 | 4353.83 | 0 |
| 1732053600 | 4392.42 | -12.36 | -0.28 | 4404.78 | 4415.56 | 4350.38 | 0 |
| 1731967200 | 4404.78 | 43.57 | 1.00 | 4361.21 | 4440.04 | 4361.21 | 0 |
| 1731708000 | 4361.21 | 9.86 | 0.23 | 4351.35 | 4371.07 | 4335.06 | 0 |
| 1731621600 | 4351.35 | -48.59 | -1.10 | 4399.9399 | 4407.59 | 4347.74 | 0 |
| 1731535200 | 4399.9399 | -20.18 | -0.46 | 4420.12 | 4427.09 | 4396.54 | 0 |
| 1731448800 | 4420.12 | 2.04 | 0.05 | 4418.08 | 4434.3 | 4400.53 | 0 |
| 1731362400 | 4418.08 | 19.61 | 0.45 | 4398.47 | 4438.58 | 4398.47 | 0 |
| 1731103200 | 4398.47 | 45.24 | 1.04 | 4353.2299 | 4418.36 | 4353.2299 | 0 |
| 1731016800 | 4353.2299 | -21.24 | -0.49 | 4374.47 | 4378.83 | 4331.55 | 0 |
| 1730930400 | 4374.47 | 19.99 | 0.46 | 4354.4799 | 4455.79 | 4320.15 | 0 |
| 1730844000 | 4354.4799 | 28.14 | 0.65 | 4326.34 | 4357.4 | 4298.3 | 0 |
| 1730757600 | 4326.34 | -1.96 | -0.05 | 4328.3 | 4364.54 | 4313.79 | 0 |
| 1730494800 | 4328.3 | 67.18 | 1.58 | 4261.12 | 4353.4399 | 4261.12 | 0 |
| 1730408400 | 4261.12 | -66.37 | -1.53 | 4327.49 | 4327.49 | 4254.41 | 0 |
| 1730322000 | 4327.49 | 13.1 | 0.30 | 4314.39 | 4342.26 | 4299.84 | 0 |
| 1730235600 | 4314.39 | 1.82 | 0.04 | 4312.57 | 4337.97 | 4296 | 0 |
| 1730149200 | 4312.57 | -0.95 | -0.02 | 4313.52 | 4345.78 | 4308.4 | 0 |
| 1729890000 | 4313.52 | -30.15 | -0.69 | 4343.67 | 4359.28 | 4302.22 | 0 |
| 1729803600 | 4343.67 | -24.43 | -0.56 | 4368.1 | 4399.35 | 4343.67 | 0 |
| 1729717200 | 4368.1 | -4.69 | -0.11 | 4372.79 | 4372.79 | 4320.59 | 0 |
| 1729630800 | 4372.79 | -10.36 | -0.24 | 4383.15 | 4383.15 | 4350.37 | 0 |
| 1729544400 | 4383.15 | -40.06 | -0.91 | 4423.21 | 4423.21 | 4367.95 | 0 |
| 1729285200 | 4423.21 | 123.99 | 2.88 | 4299.22 | 4434.01 | 4299.22 | 0 |
| 1729198800 | 4299.22 | -15.16 | -0.35 | 4314.38 | 4332.66 | 4291.1 | 0 |
| 1729112400 | 4314.38 | 12.42 | 0.29 | 4301.96 | 4336.22 | 4291.87 | 0 |
| 1729026000 | 4301.96 | -34.19 | -0.79 | 4336.15 | 4362.52 | 4294.37 | 0 |
| 1728939600 | 4336.15 | 37.25 | 0.87 | 4298.9 | 4342.65 | 4296.53 | 0 |
| 1728680400 | 4298.9 | 22.55 | 0.53 | 4276.35 | 4324 | 4276.35 | 0 |
| 1728594000 | 4276.35 | -21.41 | -0.50 | 4297.76 | 4300.06 | 4268.97 | 0 |
| 1728507600 | 4297.76 | 34.84 | 0.82 | 4262.92 | 4301.87 | 4249.47 | 0 |
| 1728421200 | 4262.92 | 59.99 | 1.43 | 4202.93 | 4270.46 | 4202.93 | 0 |
| 1728334800 | 4202.93 | -43.17 | -1.02 | 4246.1 | 4246.1 | 4192.45 | 0 |
| 1728075600 | 4246.1 | 20.99 | 0.50 | 4225.11 | 4248.52 | 4206.65 | 0 |
| 1727989200 | 4225.11 | -48.94 | -1.15 | 4274.05 | 4274.05 | 4221.34 | 0 |
| 1727902800 | 4274.05 | -9.79 | -0.23 | 4283.84 | 4288.7 | 4235.39 | 0 |
| 1727816400 | 4283.84 | -39.68 | -0.92 | 4323.52 | 4333.2 | 4259.7 | 0 |
| 1727730000 | 4323.52 | 37.05 | 0.86 | 4286.47 | 4325.67 | 4280.41 | 0 |
| 1727470800 | 4286.47 | -3.56 | -0.08 | 4290.03 | 4326.86 | 4282.08 | 0 |
| 1727384400 | 4290.03 | 13.01 | 0.30 | 4277.02 | 4294.59 | 4267.2 | 0 |
| 1727298000 | 4277.02 | -26.58 | -0.62 | 4303.6 | 4321 | 4271.4399 | 0 |
| 1727211600 | 4303.6 | -27.18 | -0.63 | 4330.78 | 4330.78 | 4295.62 | 0 |
| 1727125200 | 4330.78 | 21.93 | 0.51 | 4308.85 | 4334.32 | 4308.11 | 0 |
| 1726866000 | 4308.85 | -18.31 | -0.42 | 4327.16 | 4327.16 | 4291.13 | 0 |
| 1726779600 | 4327.16 | 43.08 | 1.01 | 4284.08 | 4342.79 | 4284.08 | 0 |
| 1726693200 | 4284.08 | -30.12 | -0.70 | 4314.2 | 4325.38 | 4274.26 | 0 |
| 1726606800 | 4314.2 | -42.95 | -0.99 | 4357.15 | 4373.31 | 4299.08 | 0 |
| 1726520400 | 4357.15 | 22.75 | 0.52 | 4334.4 | 4368.29 | 4334.4 | 0 |
| 1726261200 | 4334.4 | -4.87 | -0.11 | 4339.27 | 4362.89 | 4328.54 | 0 |
| 1726174800 | 4339.27 | 19.17 | 0.44 | 4320.1 | 4342.4 | 4287.07 | 0 |
| 1726088400 | 4320.1 | 2.42 | 0.06 | 4317.68 | 4323.4 | 4230.99 | 0 |
| 1726002000 | 4317.68 | 27.69 | 0.65 | 4289.99 | 4319.3 | 4282.92 | 0 |
| 1725915600 | 4289.99 | 51.79 | 1.22 | 4238.2 | 4311.22 | 4238.2 | 0 |
| 1725656400 | 4238.2 | 0.98 | 0.02 | 4237.22 | 4266.41 | 4207.46 | 0 |
| 1725570000 | 4237.22 | -45.93 | -1.07 | 4283.15 | 4283.15 | 4211.51 | 0 |
| 1725483600 | 4283.15 | 4.3 | 0.10 | 4278.85 | 4315.41 | 4263.13 | 0 |
| 1725397200 | 4278.85 | -12.21 | -0.28 | 4291.06 | 4303.2299 | 4262.1 | 0 |
| 1725051600 | 4291.06 | 23.67 | 0.55 | 4267.39 | 4296.02 | 4245.4399 | 0 |
| 1724965200 | 4267.39 | 23.17 | 0.55 | 4244.22 | 4287.56 | 4244.22 | 0 |
| 1724878800 | 4244.22 | -11.59 | -0.27 | 4255.81 | 4262.56 | 4225.6899 | 0 |
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
