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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 2765.31 | 3.26 | 0.12 | 2762.09 | 2770.9899 | 2746.87 | 4858466 |
| 1732053600 | 2762.05 | 10.14 | 0.37 | 2749.36 | 2768.23 | 2716.9699 | 6626819 |
| 1731967200 | 2751.91 | -12.16 | -0.44 | 2750.67 | 2774.73 | 2738.18 | 5596079 |
| 1731708000 | 2764.07 | -33.07 | -1.18 | 2797.14 | 2797.14 | 2753.57 | 6960950 |
| 1731621600 | 2797.14 | 42.07 | 1.53 | 2764.42 | 2825.45 | 2764.42 | 7199115 |
| 1731535200 | 2755.07 | -8.41 | -0.30 | 2780.28 | 2812.45 | 2751.87 | 7004281 |
| 1731448800 | 2763.48 | -88.49 | -3.10 | 2841.56 | 2841.56 | 2761.64 | 7452327 |
| 1731362400 | 2851.9699 | -7.18 | -0.25 | 2863.95 | 2887.7399 | 2847.01 | 4863275 |
| 1731103200 | 2859.15 | 22 | 0.78 | 2836.81 | 2875.98 | 2834.01 | 6693422 |
| 1731016800 | 2837.15 | 30.49 | 1.09 | 2804.4699 | 2856.81 | 2803.63 | 6711847 |
| 1730930400 | 2806.66 | -99.79 | -3.43 | 2905.3 | 2905.3 | 2725.9899 | 17935691 |
| 1730844000 | 2906.45 | 70.65 | 2.49 | 2811.13 | 2910.26 | 2808.89 | 7557530 |
| 1730757600 | 2835.8 | 42.87 | 1.53 | 2800.89 | 2898.4699 | 2800.89 | 8210834 |
| 1730494800 | 2792.93 | -13.28 | -0.47 | 2837.68 | 2867.61 | 2788.71 | 8593599 |
| 1730408400 | 2806.21 | -9.34 | -0.33 | 2809.07 | 2823.21 | 2790.52 | 7550148 |
| 1730322000 | 2815.55 | 15.66 | 0.56 | 2797.05 | 2854.92 | 2786.67 | 8768663 |
| 1730235600 | 2799.89 | -113.62 | -3.90 | 2731.19 | 2802.83 | 2650.07 | 21168149 |
| 1730149200 | 2913.51 | 16.99 | 0.59 | 2902.75 | 2949.8 | 2892.2 | 5951640 |
| 1729890000 | 2896.52 | -49.74 | -1.69 | 2956.3 | 2957.11 | 2894.26 | 6545558 |
| 1729803600 | 2946.26 | 42.76 | 1.47 | 2924.95 | 2963.19 | 2918.33 | 7091576 |
| 1729717200 | 2903.5 | -13.5 | -0.46 | 2915.12 | 2924.44 | 2879.52 | 8912739 |
| 1729630800 | 2917 | -118.47 | -3.90 | 3019.35 | 3019.35 | 2914.18 | 11253866 |
| 1729544400 | 3035.4699 | -123.75 | -3.92 | 3149.2399 | 3149.2399 | 3029.26 | 6971569 |
| 1729285200 | 3159.2199 | 56.66 | 1.83 | 3102.56 | 3170.03 | 3102.56 | 6286120 |
| 1729198800 | 3102.56 | -27.99 | -0.89 | 3127.73 | 3131.54 | 3085.1 | 6098969 |
| 1729112400 | 3130.55 | 49.52 | 1.61 | 3094.5 | 3137.36 | 3094.5 | 5104565 |
| 1729026000 | 3081.03 | 35.35 | 1.16 | 3049.91 | 3121.31 | 3049.91 | 6384296 |
| 1728939600 | 3045.68 | 68.58 | 2.30 | 2977.1 | 3054.83 | 2975.33 | 4999161 |
| 1728680400 | 2977.1 | 3.56 | 0.12 | 2977.83 | 3003.05 | 2976.7199 | 4645327 |
| 1728594000 | 2973.54 | -34.34 | -1.14 | 2978.03 | 3003.26 | 2963.23 | 4959718 |
| 1728507600 | 3007.88 | -0.42 | -0.01 | 3008.7199 | 3017.29 | 2991.13 | 4954221 |
| 1728421200 | 3008.3 | 9.84 | 0.33 | 3007.64 | 3040.51 | 2985.09 | 4606938 |
| 1728334800 | 2998.46 | -3.18 | -0.11 | 2991.4899 | 3000.33 | 2952.53 | 7059149 |
| 1728075600 | 3001.64 | -76.01 | -2.47 | 3080.17 | 3089.55 | 2966.9699 | 7891839 |
| 1727989200 | 3077.65 | -9.38 | -0.30 | 3080.68 | 3094.92 | 3039.61 | 5403965 |
| 1727902800 | 3087.03 | -32.23 | -1.03 | 3095.28 | 3102.07 | 3055.7199 | 5876112 |
| 1727816400 | 3119.26 | 20.75 | 0.67 | 3107.08 | 3127.98 | 3073.8 | 6345237 |
| 1727730000 | 3098.51 | 6.31 | 0.20 | 3090.54 | 3101.31 | 3057.25 | 5704342 |
| 1727470800 | 3092.2 | 58.97 | 1.94 | 3060.39 | 3125.15 | 3053.93 | 6245264 |
| 1727384400 | 3033.23 | 10.99 | 0.36 | 3041.16 | 3056.01 | 3023.85 | 6102568 |
| 1727298000 | 3022.2399 | -58.91 | -1.91 | 3068.08 | 3068.08 | 3017.1 | 7318134 |
| 1727211600 | 3081.15 | -16.48 | -0.53 | 3095.65 | 3100.94 | 3057.41 | 5802866 |
| 1727125200 | 3097.63 | 45.18 | 1.48 | 3063.44 | 3103.15 | 3054.4 | 7515401 |
| 1726866000 | 3052.45 | -97.51 | -3.10 | 3146.03 | 3146.03 | 3036.94 | 25825603 |
| 1726779600 | 3149.96 | 69.19 | 2.25 | 3114.95 | 3152.17 | 3092.92 | 8676311 |
| 1726693200 | 3080.77 | -11.87 | -0.38 | 3099.2 | 3139.13 | 3054.9 | 8861424 |
| 1726606800 | 3092.64 | 22.96 | 0.75 | 3084.23 | 3101.08 | 3053.89 | 5984727 |
| 1726520400 | 3069.68 | 12.12 | 0.40 | 3071.04 | 3085.5 | 3025.79 | 7314716 |
| 1726261200 | 3057.56 | 87.08 | 2.93 | 3003.18 | 3065.2199 | 2998.86 | 8265176 |
| 1726174800 | 2970.48 | 59.32 | 2.04 | 2920.25 | 2980.48 | 2915.15 | 6059214 |
| 1726088400 | 2911.16 | -24.67 | -0.84 | 2910.71 | 2917.86 | 2841.2399 | 7848963 |
| 1726002000 | 2935.83 | 4.08 | 0.14 | 2949.12 | 2955.34 | 2905.48 | 6354528 |
| 1725915600 | 2931.75 | 19.3 | 0.66 | 2914.35 | 2970.23 | 2906.68 | 7232752 |
| 1725656400 | 2912.45 | 25.34 | 0.88 | 2891.16 | 2966.75 | 2891.16 | 9386882 |
| 1725570000 | 2887.11 | -15.71 | -0.54 | 2904.4 | 2915.52 | 2876.39 | 6155955 |
| 1725483600 | 2902.82 | 0.39 | 0.01 | 2894.52 | 2905.87 | 2859.45 | 6161168 |
| 1725397200 | 2902.43 | -68.75 | -2.31 | 2969.62 | 2997.07 | 2878.27 | 7103369 |
| 1725051600 | 2971.18 | 30.53 | 1.04 | 2961.01 | 2982.84 | 2914.85 | 6886584 |
| 1724965200 | 2940.65 | -8.63 | -0.29 | 2956.8 | 2966.23 | 2919.15 | 4046536 |
| 1724878800 | 2949.28 | -11 | -0.37 | 2951.92 | 2976.4699 | 2930.9699 | 4789178 |
| 1724792400 | 2960.28 | -29.57 | -0.99 | 2966.33 | 2973.52 | 2946.5 | 4801189 |
| 1724706000 | 2989.85 | -43.46 | -1.43 | 3043.48 | 3051.17 | 2986.57 | 6673430 |
| 1724446800 | 3033.31 | 116.51 | 3.99 | 2944.78 | 3038.75 | 2940.64 | 10817849 |
| 1724360400 | 2916.8 | -1.69 | -0.06 | 2920.82 | 2943.08 | 2897.83 | 6977053 |
| 1724274000 | 2918.4899 | 91.45 | 3.23 | 2851.33 | 2933.68 | 2851.33 | 11920853 |
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
