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 | 140 | 0.844238075137 | 16583 | 16774.865 | 16534 | 0 | 0 | FX |
| 4 | -387 | -2.2618351841 | 17110 | 17376.5 | 16400 | 0 | 0 | FX |
| 12 | -382 | -2.23326512716 | 17105 | 17640 | 16400 | 0 | 0 | FX |
| 26 | -923 | -5.23064717216 | 17646 | 17740 | 16400 | 0 | 0 | FX |
| 52 | -143 | -0.847859599194 | 16866 | 93724 | 8582.5 | 0 | 0 | FX |
| 156 | 485.641 | 2.99088663372 | 16237.359 | 93724 | 1507 | 0 | 0 | FX |
| 260 | 1212.648 | 7.81831385903 | 15510.352 | 93724 | 1507 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733097420 | 16750 | 0 | 0.00 | 16750 | 16750 | 16750 | 0 |
| 1733011020 | 16750 | 1 | 0.01 | 16750 | 16750 | 16749 | 0 |
| 1732924620 | 16749 | -2 | -0.01 | 16751 | 16751 | 16719.08 | 0 |
| 1732838220 | 16751 | 46 | 0.28 | 16705 | 16751 | 16685.099 | 0 |
| 1732751820 | 16705 | -4 | -0.02 | 16709 | 16709 | 16705 | 0 |
| 1732665420 | 16709 | 175 | 1.06 | 16630 | 16709 | 16578.675 | 0 |
| 1732579020 | 16534 | -49 | -0.30 | 16583 | 16685.075 | 16534 | 0 |
| 1732492620 | 16583 | 0 | 0.00 | 16583 | 16583 | 16583 | 0 |
| 1732406220 | 16583 | 49 | 0.30 | 16583 | 16583 | 16534 | 0 |
| 1732319820 | 16534 | -196 | -1.17 | 16747 | 16797.295 | 16400 | 0 |
| 1732233420 | 16730 | -70 | -0.42 | 16791 | 16791 | 16730 | 0 |
| 1732147020 | 16800 | 47 | 0.28 | 16753 | 16800 | 16730.96 | 0 |
| 1732060620 | 16753 | 46 | 0.28 | 16707 | 16753 | 16707 | 0 |
| 1731974220 | 16707 | -112 | -0.67 | 16819 | 16819 | 16707 | 0 |
| 1731887820 | 16819 | 0 | 0.00 | 16819 | 16819 | 16819 | 0 |
| 1731801420 | 16819 | 0 | 0.00 | 16819 | 16819 | 16819 | 0 |
| 1731715020 | 16819 | 23 | 0.14 | 16796 | 16819 | 16747.61 | 0 |
| 1731628620 | 16796 | 72 | 0.43 | 16724 | 16796 | 16724 | 0 |
| 1731542220 | 16724 | -51 | -0.30 | 16775 | 16775 | 16724 | 0 |
| 1731455820 | 16775 | 37 | 0.22 | 16738 | 16775 | 16738 | 0 |
| 1731369420 | 16738 | -70 | -0.42 | 16808 | 16892.56 | 16738 | 0 |
| 1731283020 | 16808 | 0 | 0.00 | 16808 | 16808 | 16808 | 0 |
| 1731196620 | 16808 | 0 | 0.00 | 16808 | 16808 | 16808 | 0 |
| 1731110220 | 16808 | -122 | -0.72 | 16912 | 16953.47 | 16808 | 0 |
| 1731023820 | 16930 | -183 | -1.07 | 17001 | 17021.5 | 16912 | 0 |
| 1730937420 | 17113 | -62 | -0.36 | 17376.5 | 17376.5 | 17001 | 0 |
| 1730851020 | 17175 | -30 | -0.17 | 17154.42 | 17205 | 17154.42 | 0 |
| 1730764620 | 17205 | 95 | 0.56 | 17110 | 17205 | 17088.545 | 0 |
| 1730678220 | 17110 | 0 | 0.00 | 17110 | 17110 | 17110 | 0 |
| 1730591820 | 17110 | 0 | 0.00 | 17110 | 17640 | 17110 | 0 |
| 1730505420 | 17110 | 30 | 0.18 | 17080 | 17110 | 17054.075 | 0 |
| 1730419020 | 17080 | 133 | 0.78 | 16947 | 17080 | 16947 | 0 |
| 1730332620 | 16947 | -89 | -0.52 | 17027 | 17035.775 | 16947 | 0 |
| 1730246220 | 17036 | 9 | 0.05 | 17027 | 17036 | 16994.405 | 0 |
| 1730159820 | 17027 | 39 | 0.23 | 16917.615 | 17027 | 16917.615 | 0 |
| 1730073420 | 16988 | 0 | 0.00 | 16988 | 16988 | 16988 | 0 |
| 1729986960 | 16988 | 0 | 0.00 | 16988 | 16988 | 16988 | 0 |
| 1729900620 | 16988 | 183 | 1.09 | 16812 | 16988 | 16812 | 0 |
| 1729814220 | 16805 | -43 | -0.26 | 16848 | 16848 | 16805 | 0 |
| 1729727820 | 16848 | 43 | 0.26 | 16857 | 16862.385 | 16848 | 0 |
| 1729641420 | 16805 | -12 | -0.07 | 16817 | 16857 | 16777.205 | 0 |
| 1729555020 | 16817 | 14 | 0.08 | 16803 | 16817 | 16765.919 | 0 |
| 1729468620 | 16803 | 0 | 0.00 | 16803 | 16803 | 16803 | 0 |
| 1729382220 | 16803 | 3 | 0.02 | 16803 | 16803 | 16800 | 0 |
| 1729295820 | 16800 | -60 | -0.36 | 16860 | 16860 | 16800 | 0 |
| 1729209420 | 16860 | -133.5 | -0.79 | 16902 | 16907.845 | 16860 | 0 |
| 1729123020 | 16993.5 | 48.5 | 0.29 | 16945 | 16993.5 | 16902 | 0 |
| 1729036620 | 16945 | -91 | -0.53 | 17036 | 17036 | 16945 | 0 |
| 1728950220 | 17036 | 1 | 0.01 | 17035 | 17083.275 | 17035 | 0 |
| 1728863820 | 17035 | 0 | 0.00 | 17035 | 17035 | 17035 | 0 |
| 1728777420 | 17035 | 0 | 0.00 | 17035 | 17035 | 17035 | 0 |
| 1728691020 | 17035 | -105 | -0.61 | 17182 | 17182 | 17035 | 0 |
| 1728604620 | 17140 | 6 | 0.04 | 17182 | 17182 | 17140 | 0 |
| 1728518220 | 17134 | -59 | -0.34 | 17193 | 17231.055 | 17134 | 0 |
| 1728431820 | 17193 | -84 | -0.49 | 17277 | 17277 | 17193 | 0 |
| 1728345420 | 17277 | 112 | 0.65 | 17165 | 17277 | 17086.355 | 0 |
| 1728259020 | 17165 | 0 | 0.00 | 17165 | 17165 | 17165 | 0 |
| 1728172620 | 17165 | 0 | 0.00 | 17165 | 17165 | 17165 | 0 |
| 1728086220 | 17165 | 97 | 0.57 | 17068 | 17165 | 16984.22 | 0 |
| 1727999820 | 17068 | 155 | 0.92 | 16913 | 17068 | 16862 | 0 |
| 1727913420 | 16913 | 59 | 0.35 | 16854 | 16913 | 16854 | 0 |
| 1727827020 | 16854 | -117 | -0.69 | 16971 | 16971 | 16854 | 0 |
| 1727740620 | 16971 | 166 | 0.99 | 16861 | 16971 | 16852.38 | 0 |
| 1727654220 | 16805 | 0 | 0.00 | 16805 | 16805 | 16805 | 0 |
| 1727567760 | 16805 | 0 | 0.00 | 16805 | 16805 | 16805 | 0 |
| 1727481360 | 16805 | -85 | -0.50 | 16890 | 16890 | 16805 | 0 |
| 1727395020 | 16890 | -22 | -0.13 | 16912 | 16912 | 16888.705 | 0 |
| 1727308620 | 16912 | 35 | 0.21 | 16877 | 16912 | 16877 | 0 |
| 1727222220 | 16877 | -126 | -0.74 | 16859.735 | 17003 | 16859.735 | 0 |
| 1727135820 | 17003 | 93 | 0.55 | 16910 | 17003 | 16858.4 | 0 |
| 1727049420 | 16910 | 0 | 0.00 | 16910 | 16910 | 16910 | 0 |
| 1726963020 | 16910 | 0 | 0.00 | 16910 | 16910 | 16910 | 0 |
| 1726876620 | 16910 | -93 | -0.55 | 16959 | 17039.66 | 16910 | 0 |
| 1726790220 | 17003 | -39 | -0.23 | 17042 | 17084.56 | 16959 | 0 |
| 1726703820 | 17042 | -12 | -0.07 | 17054 | 17079.635 | 17042 | 0 |
| 1726617420 | 17054 | -89 | -0.52 | 17143 | 17084.155 | 17054 | 0 |
| 1726531020 | 17143 | 79 | 0.46 | 17064 | 17143 | 17064 | 0 |
| 1726444620 | 17064 | 0 | 0.00 | 17064 | 17064 | 17064 | 0 |
| 1726358220 | 17064 | 0 | 0.00 | 17064 | 17064 | 17064 | 0 |
| 1726271820 | 17064 | 35 | 0.21 | 17029 | 17064 | 16973.13 | 0 |
| 1726185420 | 17029 | 21 | 0.12 | 17008 | 17029 | 17008 | 0 |
| 1726099020 | 17008 | -57 | -0.33 | 17058 | 17058 | 17008 | 0 |
| 1726012620 | 17065 | -20 | -0.12 | 17085 | 17085 | 17058 | 0 |
| 1725926220 | 17085 | -20 | -0.12 | 17105 | 17105 | 17065 | 0 |
| 1725839820 | 17105 | -5 | -0.03 | 17105 | 17105 | 17105 | 0 |
| 1725753420 | 17110 | 0 | 0.00 | 17110 | 17110 | 17110 | 0 |
| 1725667020 | 17110 | -1 | -0.01 | 17111 | 17111 | 17082.76 | 0 |
| 1725580620 | 17111 | -19 | -0.11 | 17130 | 17130 | 17110 | 0 |
| 1725494220 | 17130 | -5 | -0.03 | 17178 | 17203.71 | 17130 | 0 |
| 1725407820 | 17135 | -62 | -0.36 | 17197 | 17197.575 | 17135 | 0 |
| 1725321420 | 17197 | 40 | 0.23 | 17157 | 17197 | 17147.185 | 0 |
| 1725235020 | 17157 | 0 | 0.00 | 17157 | 17157 | 17157 | 0 |
| 1725148620 | 17157 | 79 | 0.46 | 17157 | 17157 | 17078 | 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
