Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 32.8579 | 0.92634092754 | 3547.0634 | 3583.3614 | 3538.265 | 0 | 0 | FX |
| 4 | -26.2744 | -0.728590519921 | 3606.1957 | 3640.9272 | 3525.3035 | 0 | 0 | FX |
| 12 | 13.8469 | 0.388295319918 | 3566.0744 | 3728.4715 | 3524.4036 | 0 | 0 | FX |
| 26 | 173.3396 | 5.08837348595 | 3406.5817 | 3728.4715 | 3408.64 | 0 | 0 | FX |
| 52 | 253.3558 | 7.61613742462 | 3326.5655 | 3728.4715 | 3220.596 | 0 | 0 | FX |
| 156 | 200.8263 | 5.94319780888 | 3379.095 | 3728.4715 | 0.6602194 | 0 | 0 | FX |
| 260 | 212.2312 | 6.30198128979 | 3367.6901 | 3812.685 | 0.6602194 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 3576.7807 | 8.58 | 0.24 | 3562.2844 | 3576.8928 | 3554.97 | 0 |
| 1732579020 | 3568.1981 | 1.95 | 0.05 | 3568.487 | 3573.0008 | 3553.4612 | 0 |
| 1732492620 | 3566.2488 | 0 | 0.00 | 3566.2488 | 3566.2488 | 3566.2488 | 0 |
| 1732406220 | 3566.2488 | 0 | 0.00 | 3566.2488 | 3566.2488 | 3566.2488 | 0 |
| 1732319820 | 3566.2488 | -0.03 | -0.00 | 3566.2821 | 3572.9968 | 3554.8351 | 0 |
| 1732233420 | 3566.2821 | 1.84 | 0.05 | 3561.6536 | 3572.8832 | 3546.9428 | 0 |
| 1732147020 | 3564.4414 | 17.38 | 0.49 | 3547.0634 | 3566.2187 | 3538.265 | 0 |
| 1732060620 | 3547.0634 | 9.24 | 0.26 | 3537.8199 | 3555.6276 | 3537.5503 | 0 |
| 1731974220 | 3537.8199 | -18.83 | -0.53 | 3546.5831 | 3552.385 | 3531.4585 | 0 |
| 1731887820 | 3556.6491 | 0 | 0.00 | 3556.6491 | 3556.6491 | 3556.6491 | 0 |
| 1731801420 | 3556.6491 | 0 | 0.00 | 3556.6491 | 3556.6491 | 3556.6491 | 0 |
| 1731715020 | 3556.6491 | -9.44 | -0.26 | 3564.1383 | 3574.0968 | 3538.755 | 0 |
| 1731628620 | 3566.0903 | 2.44 | 0.07 | 3560.056 | 3568.653 | 3534.7748 | 0 |
| 1731542220 | 3563.6537 | -3.24 | -0.09 | 3566.6508 | 3611.2979 | 3525.191 | 0 |
| 1731455820 | 3566.892 | -6.69 | -0.19 | 3573.1196 | 3603.4494 | 3546.9912 | 0 |
| 1731369420 | 3573.581 | 2.56 | 0.07 | 3575.5847 | 3576.4172 | 3552.0748 | 0 |
| 1731283020 | 3571.0211 | 0 | 0.00 | 3571.0211 | 3571.0211 | 3571.0211 | 0 |
| 1731196620 | 3571.0211 | 0 | 0.00 | 3571.0211 | 3571.0211 | 3571.0211 | 0 |
| 1731110220 | 3571.0211 | 29.5 | 0.83 | 3543.6291 | 3584.4837 | 3552.9492 | 0 |
| 1731023820 | 3541.5244 | -56.09 | -1.56 | 3596.3875 | 3599.2 | 3529.9727 | 0 |
| 1730937420 | 3597.6136 | -19.76 | -0.55 | 3621.5437 | 3622.725 | 3577.9152 | 0 |
| 1730851020 | 3617.3762 | 4.11 | 0.11 | 3613.2075 | 3629.2716 | 3608.2379 | 0 |
| 1730764620 | 3613.2647 | -6.47 | -0.18 | 3619.7327 | 3613.4934 | 3586.46 | 0 |
| 1730678220 | 3619.7327 | 0 | 0.00 | 3619.7327 | 3619.7327 | 3619.7327 | 0 |
| 1730591820 | 3619.7327 | 0 | 0.00 | 3619.7327 | 3619.7327 | 3619.7327 | 0 |
| 1730505420 | 3619.7327 | 23.72 | 0.66 | 3596.0091 | 3640.9272 | 3585.7028 | 0 |
| 1730419020 | 3596.0091 | 9.75 | 0.27 | 3586.2565 | 3598.4744 | 3581.4949 | 0 |
| 1730332620 | 3586.2565 | -19.94 | -0.55 | 3606.1957 | 3606.83 | 3568.1045 | 0 |
| 1730246220 | 3606.1957 | -6.05 | -0.17 | 3612.2448 | 3615.9496 | 3595.1074 | 0 |
| 1730159820 | 3612.2448 | -7.8 | -0.22 | 3591.2743 | 3617.2953 | 3602.8433 | 0 |
| 1730073420 | 3620.046 | 0 | 0.00 | 3620.046 | 3620.046 | 3620.046 | 0 |
| 1729986960 | 3620.046 | 0 | 0.00 | 3620.046 | 3620.046 | 3620.046 | 0 |
| 1729900620 | 3620.046 | 21.7 | 0.60 | 3599.5856 | 3628.0184 | 3582.55 | 0 |
| 1729814220 | 3598.3431 | -1.89 | -0.05 | 3600.9996 | 3598.4351 | 3575.5172 | 0 |
| 1729727820 | 3600.2297 | -3.01 | -0.08 | 3603.2351 | 3608.9655 | 3588.4716 | 0 |
| 1729641420 | 3603.2351 | -11.86 | -0.33 | 3611.2787 | 3608.225 | 3580.1756 | 0 |
| 1729555020 | 3615.0987 | 20.26 | 0.56 | 3598.6046 | 3616.6356 | 3592.58 | 0 |
| 1729468620 | 3594.8426 | 0.46 | 0.01 | 3594.8426 | 3594.8426 | 3594.3779 | 0 |
| 1729382220 | 3594.3779 | 0 | 0.00 | 3594.3779 | 3594.3779 | 3594.3779 | 0 |
| 1729295820 | 3594.3779 | -6.46 | -0.18 | 3602.4585 | 3605.6018 | 3588.8024 | 0 |
| 1729209420 | 3600.8349 | -28.89 | -0.80 | 3625.1598 | 3608.3526 | 3593.9675 | 0 |
| 1729123020 | 3629.7206 | 13.99 | 0.39 | 3615.729 | 3630.0349 | 3608.23 | 0 |
| 1729036620 | 3615.729 | -11.72 | -0.32 | 3623.2558 | 3628.145 | 3599.153 | 0 |
| 1728950220 | 3627.4505 | -3.8 | -0.10 | 3627.0238 | 3634.0512 | 3622.5844 | 0 |
| 1728863820 | 3631.2536 | -0.04 | -0.00 | 3631.2536 | 3631.2886 | 3631.2536 | 0 |
| 1728777420 | 3631.2886 | 0 | 0.00 | 3631.2886 | 3631.2886 | 3631.2886 | 0 |
| 1728691020 | 3631.2886 | -25.59 | -0.70 | 3656.8764 | 3653.6443 | 3625.1895 | 0 |
| 1728604620 | 3656.8764 | -2.41 | -0.07 | 3659.2894 | 3665.0937 | 3631.6216 | 0 |
| 1728518220 | 3659.2894 | -2.81 | -0.08 | 3662.1003 | 3668.1844 | 3635.119 | 0 |
| 1728431820 | 3662.1003 | -20.19 | -0.55 | 3682.291 | 3666.135 | 3648.1697 | 0 |
| 1728345420 | 3682.291 | -29.66 | -0.80 | 3686.1062 | 3682.5248 | 3662.0375 | 0 |
| 1728259020 | 3711.9507 | 0 | 0.00 | 3711.9507 | 3711.9507 | 3711.9507 | 0 |
| 1728172620 | 3711.9507 | 0 | 0.00 | 3711.9507 | 3711.9507 | 3711.9507 | 0 |
| 1728086220 | 3711.9507 | 45.01 | 1.23 | 3666.8009 | 3728.4715 | 3655.2681 | 0 |
| 1727999820 | 3666.9431 | -5.51 | -0.15 | 3659.3185 | 3675.2339 | 3617.3398 | 0 |
| 1727913420 | 3672.4571 | 3.11 | 0.08 | 3668.5556 | 3672.7643 | 3641.695 | 0 |
| 1727827020 | 3669.348 | -17.61 | -0.48 | 3686.9665 | 3676.635 | 3639.5713 | 0 |
| 1727740620 | 3686.9544 | 20.29 | 0.55 | 3675.5771 | 3691.5144 | 3670.5027 | 0 |
| 1727654220 | 3666.6666 | 0.04 | 0.00 | 3666.6666 | 3666.6666 | 3666.6303 | 0 |
| 1727567760 | 3666.6303 | 0 | 0.00 | 3666.6303 | 3666.6303 | 3666.6303 | 0 |
| 1727481360 | 3666.6303 | 13.28 | 0.36 | 3653.3494 | 3693.9636 | 3654.0606 | 0 |
| 1727395020 | 3653.3494 | -30.88 | -0.84 | 3684.2168 | 3683.4951 | 3633.2931 | 0 |
| 1727308620 | 3684.229 | 38.27 | 1.05 | 3645.9723 | 3684.58 | 3644.262 | 0 |
| 1727222220 | 3645.9602 | 30.29 | 0.84 | 3615.596 | 3668.2233 | 3605.2819 | 0 |
| 1727135820 | 3615.6673 | 10.2 | 0.28 | 3609.7619 | 3626.5332 | 3599.11 | 0 |
| 1727049420 | 3605.4696 | 0.05 | 0.00 | 3605.4696 | 3605.4696 | 3605.4221 | 0 |
| 1726963020 | 3605.4221 | 0 | 0.00 | 3605.4221 | 3605.4221 | 3605.4221 | 0 |
| 1726876620 | 3605.4221 | -5.54 | -0.15 | 3607.5344 | 3624.1973 | 3598.8123 | 0 |
| 1726790220 | 3610.9619 | 0.91 | 0.03 | 3610.0377 | 3623.71 | 3578.2218 | 0 |
| 1726703820 | 3610.0494 | 9.67 | 0.27 | 3604.6552 | 3631.1806 | 3574.9882 | 0 |
| 1726617420 | 3600.3752 | 21.42 | 0.60 | 3578.9816 | 3615.8722 | 3578.825 | 0 |
| 1726531020 | 3578.9583 | -1.19 | -0.03 | 3580.1464 | 3581.0763 | 3569.4525 | 0 |
| 1726444620 | 3580.1464 | -2.79 | -0.08 | 3580.1464 | 3582.9361 | 3580.1464 | 0 |
| 1726358220 | 3582.9361 | 0 | 0.00 | 3582.9361 | 3582.9361 | 3582.9361 | 0 |
| 1726271820 | 3582.9361 | 17.91 | 0.50 | 3565.0692 | 3587.1207 | 3556.1 | 0 |
| 1726185420 | 3565.023 | 4.45 | 0.12 | 3562.7104 | 3568.5249 | 3553.0535 | 0 |
| 1726099020 | 3560.5763 | -8.32 | -0.23 | 3571.1223 | 3570.4157 | 3550.225 | 0 |
| 1726012620 | 3568.894 | 24.52 | 0.69 | 3545.4993 | 3570.2995 | 3540.344 | 0 |
| 1725926220 | 3544.3732 | -14.57 | -0.41 | 3543.3957 | 3556.607 | 3524.4835 | 0 |
| 1725839820 | 3558.9423 | -10.73 | -0.30 | 3558.9423 | 3569.6686 | 3558.9423 | 0 |
| 1725753420 | 3569.6686 | 0 | 0.00 | 3569.6686 | 3569.6686 | 3569.6686 | 0 |
| 1725667020 | 3569.6686 | 9.6 | 0.27 | 3560.023 | 3577.7854 | 3543.4506 | 0 |
| 1725580620 | 3560.0692 | 0.3 | 0.01 | 3559.2976 | 3566.4667 | 3539.5592 | 0 |
| 1725494220 | 3559.7697 | -6.2 | -0.17 | 3565.9598 | 3570.421 | 3544.7622 | 0 |
| 1725407820 | 3565.9713 | -5.97 | -0.17 | 3571.9402 | 3578.915 | 3538.6376 | 0 |
| 1725321420 | 3571.9402 | -23.11 | -0.64 | 3593.2909 | 3589.5799 | 3564.1996 | 0 |
| 1725235020 | 3595.0468 | 0 | 0.00 | 3595.0468 | 3595.0468 | 3595.0468 | 0 |
| 1725148620 | 3595.0468 | 0 | 0.00 | 3595.0468 | 3595.0468 | 3595.0468 | 0 |
| 1725062220 | 3595.0468 | 9.66 | 0.27 | 3587.0462 | 3598.6561 | 3564.025 | 0 |
| 1724975820 | 3585.383 | 29.92 | 0.84 | 3555.466 | 3613.61 | 3486.8987 | 0 |
| 1724889420 | 3555.466 | -9.43 | -0.26 | 3564.8934 | 3567.8102 | 3540.2739 | 0 |
| 1724803020 | 3564.8934 | 6.91 | 0.19 | 3558.0834 | 3577.9183 | 3537.675 | 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
