We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.99 | 0.253927490912 | 5903.26 | 6021.04 | 5829.53 | 23945780 | 5924.40143063 | IX |
| 4 | -156.04 | -2.56885989968 | 6074.29 | 6085.19 | 5829.53 | 24391294 | 5957.81571174 | IX |
| 12 | 42.63 | 0.725540453603 | 5875.62 | 6099.97 | 5696.51 | 24976119 | 5936.93426467 | IX |
| 26 | 334.01 | 5.98129736544 | 5584.24 | 6099.97 | 5119.26 | 24850019 | 5734.69411325 | IX |
| 52 | 1176.32 | 24.8067769874 | 4741.93 | 6099.97 | 4714.82 | 24018267 | 5457.67239403 | IX |
| 156 | 1262.91 | 27.1282011625 | 4655.34 | 6099.97 | 3491.58 | 23404467 | 4618.54062304 | IX |
| 260 | 2652.22 | 81.2062350928 | 3266.03 | 6099.97 | 2191.86 | 50042709 | 3735.70200006 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736370000 | 5918.22 | 9.18 | 0.16 | 5910.66 | 5927.89 | 5874.78 | 24366380 |
| 1736283600 | 5909.04 | -66.34 | -1.11 | 5993.26 | 6000.68 | 5890.68 | 26086032 |
| 1736197200 | 5975.38 | 32.9 | 0.55 | 5982.81 | 6021.04 | 5960.01 | 26865269 |
| 1735938000 | 5942.4799 | 73.92 | 1.26 | 5891.07 | 5949.34 | 5888.66 | 20969804 |
| 1735851600 | 5868.56 | -13.23 | -0.22 | 5903.26 | 5935.09 | 5829.53 | 21441413 |
| 1735678800 | 5881.79 | -25.14 | -0.43 | 5919.74 | 5929.74 | 5868.86 | 17105500 |
| 1735592400 | 5906.93 | -63.93 | -1.07 | 5920.67 | 5940.79 | 5869.16 | 18623940 |
| 1735333200 | 5970.86 | -66.71 | -1.10 | 6006.17 | 6006.17 | 5932.95 | 17616773 |
| 1735246800 | 6037.57 | -2.47 | -0.04 | 6024.97 | 6049.75 | 6007.37 | 14475055 |
| 1735066680 | 6040.04 | 65.98 | 1.10 | 5984.63 | 6040.1 | 5981.4399 | 11271183 |
| 1734987600 | 5974.06 | 43.05 | 0.73 | 5940.25 | 5978.25 | 5902.57 | 22039376 |
| 1734728400 | 5931.01 | 63.92 | 1.09 | 5842 | 5982.06 | 5832.3 | 51841752 |
| 1734642000 | 5867.09 | -4.98 | -0.08 | 5912.71 | 5935.52 | 5866.07 | 30013765 |
| 1734555600 | 5872.07 | -178.53 | -2.95 | 6047.65 | 6070.67 | 5867.79 | 31762980 |
| 1734469200 | 6050.6 | -23.51 | -0.39 | 6052.55 | 6057.68 | 6035.1899 | 28509103 |
| 1734382800 | 6074.11 | 23.02 | 0.38 | 6063.79 | 6085.1899 | 6059.14 | 29212440 |
| 1734123600 | 6051.09 | -0.19 | -0.00 | 6068.17 | 6078.58 | 6035.77 | 23920930 |
| 1734037200 | 6051.28 | -32.95 | -0.54 | 6074.29 | 6079.68 | 6051.27 | 22921594 |
| 1733950800 | 6084.2299 | 49.33 | 0.82 | 6060.15 | 6092.59 | 6060.15 | 26464663 |
| 1733864400 | 6034.9 | -18.1 | -0.30 | 6057.59 | 6065.4 | 6029.89 | 26823698 |
| 1733778000 | 6053 | -37.27 | -0.61 | 6083.01 | 6088.51 | 6048.63 | 27704209 |
| 1733518800 | 6090.27 | 15.17 | 0.25 | 6081.38 | 6099.97 | 6079.9799 | 24025304 |
| 1733432400 | 6075.1 | -11.39 | -0.19 | 6089.03 | 6094.55 | 6072.9 | 25587367 |
| 1733346000 | 6086.49 | 36.61 | 0.61 | 6069.39 | 6089.84 | 6061.06 | 25442052 |
| 1733259600 | 6049.88 | 2.75 | 0.05 | 6042.97 | 6052.07 | 6033.39 | 24856613 |
| 1733173200 | 6047.13 | 14.75 | 0.24 | 6040.11 | 6053.58 | 6035.33 | 25754413 |
| 1732905540 | 6032.38 | 33.55 | 0.56 | 6003.9799 | 6044.17 | 6003.9799 | 14461401 |
| 1732741200 | 5998.83 | -22.77 | -0.38 | 6014.11 | 6020.16 | 5984.87 | 20201164 |
| 1732654800 | 6021.6 | 34.3 | 0.57 | 6000.03 | 6025.42 | 5992.27 | 23034916 |
| 1732568400 | 5987.3 | 18.03 | 0.30 | 5992.28 | 6020.75 | 5963.91 | 35323703 |
| 1732309200 | 5969.27 | 20.57 | 0.35 | 5944.36 | 5972.9 | 5944.36 | 24925423 |
| 1732222800 | 5948.7 | 31.49 | 0.53 | 5940.58 | 5963.32 | 5887.26 | 27451413 |
| 1732136400 | 5917.21 | 0.24 | 0.00 | 5914.34 | 5920.67 | 5860.56 | 24179412 |
| 1732050000 | 5916.97 | 23.34 | 0.40 | 5870.05 | 5923.51 | 5855.29 | 25905850 |
| 1731963600 | 5893.63 | 23.01 | 0.39 | 5874.17 | 5908.12 | 5865.95 | 26511216 |
| 1731704400 | 5870.62 | -78.56 | -1.32 | 5912.79 | 5915.32 | 5853.01 | 31690453 |
| 1731618000 | 5949.18 | -36.22 | -0.61 | 5989.68 | 5993.88 | 5942.28 | 25081860 |
| 1731531600 | 5985.4 | 1.4 | 0.02 | 5985.75 | 6008.1899 | 5965.91 | 24569445 |
| 1731445200 | 5984 | -17.4 | -0.29 | 6003.6 | 6009.92 | 5960.08 | 24922920 |
| 1731358800 | 6001.4 | 5.8 | 0.10 | 6008.86 | 6017.31 | 5986.6899 | 25973503 |
| 1731099600 | 5995.6 | 22.49 | 0.38 | 5976.76 | 6012.45 | 5976.76 | 26751998 |
| 1731013200 | 5973.11 | 44.2 | 0.75 | 5947.21 | 5983.84 | 5947.21 | 29734350 |
| 1730926800 | 5928.91 | 146.06 | 2.53 | 5864.89 | 5936.14 | 5864.89 | 40170214 |
| 1730840400 | 5782.85 | 70.12 | 1.23 | 5722.43 | 5783.4399 | 5722.1 | 22696498 |
| 1730754000 | 5712.7299 | -16.15 | -0.28 | 5725.15 | 5741.43 | 5696.51 | 23135017 |
| 1730491200 | 5728.88 | 23.51 | 0.41 | 5723.22 | 5772.52 | 5723.22 | 26152954 |
| 1730404800 | 5705.37 | -108.55 | -1.87 | 5775.34 | 5775.34 | 5702.86 | 30894942 |
| 1730318400 | 5813.92 | -19.17 | -0.33 | 5832.65 | 5850.9399 | 5811.28 | 27245292 |
| 1730232000 | 5833.09 | 9.49 | 0.16 | 5819.68 | 5847.1899 | 5802.17 | 24599668 |
| 1730145600 | 5823.6 | 15.47 | 0.27 | 5833.93 | 5842.92 | 5823.08 | 20436756 |
| 1729886400 | 5808.13 | -1.74 | -0.03 | 5826.75 | 5862.82 | 5799.9799 | 21875415 |
| 1729800000 | 5809.87 | 12.47 | 0.22 | 5817.8 | 5817.8 | 5784.92 | 22058972 |
| 1729713600 | 5797.4 | -53.81 | -0.92 | 5834.5 | 5834.85 | 5762.41 | 22863319 |
| 1729627200 | 5851.21 | -2.78 | -0.05 | 5832.7 | 5863.04 | 5821.17 | 21491342 |
| 1729540800 | 5853.99 | -10.7 | -0.18 | 5857.82 | 5866.92 | 5824.79 | 20172480 |
| 1729281600 | 5864.6899 | 23.25 | 0.40 | 5859.43 | 5872.17 | 5846.11 | 20755858 |
| 1729195200 | 5841.4399 | -1.02 | -0.02 | 5875.62 | 5878.46 | 5840.25 | 22669435 |
| 1729108800 | 5842.46 | 27.15 | 0.47 | 5816.58 | 5846.52 | 5808.34 | 22335066 |
| 1729022400 | 5815.31 | -44.65 | -0.76 | 5866.74 | 5870.36 | 5804.4799 | 27196156 |
| 1728936000 | 5859.96 | 44.92 | 0.77 | 5829.81 | 5871.41 | 5829.57 | 19182210 |
| 1728676800 | 5815.04 | 35.01 | 0.61 | 5775.09 | 5822.13 | 5775.09 | 20962750 |
| 1728590400 | 5780.03 | -12.01 | -0.21 | 5778.36 | 5795.03 | 5764.76 | 20188047 |
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
