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 | -177.2 | -3.63412633306 | 4876 | 4955.52 | 4560 | 47831 | 4765.01382427 | CS |
| 4 | -262.77 | -5.29610586971 | 4961.57 | 5040 | 4560 | 37595 | 4862.58763426 | CS |
| 12 | 286.11 | 6.48380013099 | 4412.69 | 5040 | 4101.7 | 32968 | 4670.61154265 | CS |
| 26 | 379.61 | 8.78891644035 | 4319.19 | 5040 | 4101.7 | 29956 | 4565.24450646 | CS |
| 52 | 914.41 | 24.1626787937 | 3784.39 | 5040 | 3535 | 31234 | 4232.0494898 | CS |
| 156 | 2643.81 | 128.653180794 | 2054.99 | 5040 | 1783.98 | 30438 | 3083.07415377 | CS |
| 260 | 3494.43 | 290.145885401 | 1204.37 | 5040 | 1076.34 | 34266 | 2446.29113025 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 4698.8 | 70.21 | 1.52 | 4661.63 | 4725.75 | 4661.63 | 39962 |
| 1741902000 | 4628.59 | -126.35 | -2.66 | 4765.01 | 4849.9 | 4560 | 51631 |
| 1741815600 | 4754.9399 | 32.44 | 0.69 | 4766.61 | 4801.2 | 4747.1 | 37239 |
| 1741729200 | 4722.5 | -77.5 | -1.61 | 4771.02 | 4830 | 4715 | 38605 |
| 1741642800 | 4800 | -148.19 | -2.99 | 4905.03 | 4905.03 | 4760 | 76907 |
| 1741387200 | 4948.1899 | 39.56 | 0.81 | 4876 | 4955.52 | 4816.02 | 34772 |
| 1741300800 | 4908.63 | -80.29 | -1.61 | 4915 | 5040 | 4870.89 | 59719 |
| 1741214400 | 4988.92 | 121.26 | 2.49 | 4836.4399 | 5020 | 4836.4399 | 39220 |
| 1741128000 | 4867.66 | 5.81 | 0.12 | 4838.03 | 4930.39 | 4800 | 50949 |
| 1741041600 | 4861.85 | -125.12 | -2.51 | 4982.99 | 4996.28 | 4859.53 | 32266 |
| 1740782400 | 4986.97 | 94.39 | 1.93 | 4894.55 | 5001.35 | 4862.9 | 63332 |
| 1740696000 | 4892.58 | -42.76 | -0.87 | 4977.11 | 4988 | 4884.58 | 20427 |
| 1740609600 | 4935.34 | 35.33 | 0.72 | 4885.1 | 5002 | 4885.1 | 27103 |
| 1740523200 | 4900.01 | 23.68 | 0.49 | 4847 | 4909.36 | 4831.17 | 30083 |
| 1740436800 | 4876.33 | 36.33 | 0.75 | 4887 | 4916.83 | 4825 | 28041 |
| 1740177600 | 4840 | -30.33 | -0.62 | 4900 | 4900 | 4840 | 24339 |
| 1740091200 | 4870.33 | -16.48 | -0.34 | 4859.74 | 4923.17 | 4841.4 | 31511 |
| 1740004800 | 4886.81 | -63.08 | -1.27 | 4947.9 | 4947.9 | 4865.04 | 31181 |
| 1739918400 | 4949.89 | 15.05 | 0.30 | 4934.84 | 4952 | 4875 | 20098 |
| 1739572800 | 4934.84 | -26.71 | -0.54 | 4961.57 | 4976.7 | 4919.07 | 16873 |
| 1739486400 | 4961.55 | 84.55 | 1.73 | 4890.02 | 4987.45 | 4890.02 | 24441 |
| 1739400000 | 4877 | -5.25 | -0.11 | 4879.86 | 4888.95 | 4850 | 16847 |
| 1739313600 | 4882.25 | -51.92 | -1.05 | 4879.585 | 4920 | 4860 | 14315 |
| 1739227200 | 4934.17 | 25.51 | 0.52 | 4925.045 | 4955 | 4887.68 | 22000 |
| 1738968000 | 4908.66 | -23.21 | -0.47 | 4980.7 | 4980.7 | 4800 | 25262 |
| 1738881600 | 4931.87 | 29.23 | 0.60 | 4902.64 | 4962.3 | 4902.64 | 38780 |
| 1738795200 | 4902.64 | 102.64 | 2.14 | 4781.93 | 4916.38 | 4781.93 | 31499 |
| 1738708800 | 4800 | -20 | -0.41 | 4839.85 | 4839.85 | 4784 | 31773 |
| 1738622400 | 4820 | 66.98 | 1.41 | 4658.91 | 4830 | 4658.91 | 39978 |
| 1738363200 | 4753.02 | -45.11 | -0.94 | 4798.13 | 4837.5 | 4753.02 | 53078 |
| 1738276800 | 4798.13 | 73.13 | 1.55 | 4755 | 4832.9399 | 4755 | 27949 |
| 1738190400 | 4725 | 8.18 | 0.17 | 4716.82 | 4755.68 | 4710 | 25472 |
| 1738104000 | 4716.82 | 122.44 | 2.66 | 4646.13 | 4736.46 | 4599.99 | 40864 |
| 1738017600 | 4594.38 | -38.73 | -0.84 | 4538.17 | 4630 | 4538.17 | 25773 |
| 1737758400 | 4633.11 | 69.84 | 1.53 | 4563.28 | 4692.56 | 4563.28 | 41362 |
| 1737672000 | 4563.27 | 63.25 | 1.41 | 4549.99 | 4570.47 | 4508 | 27045 |
| 1737585600 | 4500.02 | 59.09 | 1.33 | 4427.31 | 4511.6899 | 4427.31 | 25112 |
| 1737499200 | 4440.93 | 79.32 | 1.82 | 4437.92 | 4441.82 | 4372 | 20871 |
| 1737412800 | 4361.61 | -30.76 | -0.70 | 4442.75 | 4442.75 | 4345 | 6254 |
| 1737153600 | 4392.37 | -8.79 | -0.20 | 4404.2299 | 4440 | 4371.41 | 23928 |
| 1737067200 | 4401.16 | 60.34 | 1.39 | 4398.24 | 4547.6 | 4371.35 | 24180 |
| 1736980800 | 4340.82 | 76.16 | 1.79 | 4350 | 4374.72 | 4319.2 | 30649 |
| 1736894400 | 4264.66 | -33.71 | -0.78 | 4300.1 | 4300.1 | 4223.65 | 19477 |
| 1736808000 | 4298.37 | 22.9 | 0.54 | 4273.37 | 4319 | 4216.15 | 35061 |
| 1736548800 | 4275.47 | -45.01 | -1.04 | 4344.6 | 4344.6 | 4177.4399 | 51636 |
| 1736462400 | 4320.4799 | -4.52 | -0.10 | 4339.97 | 4344.56 | 4310 | 11126 |
| 1736376000 | 4325 | 162.31 | 3.90 | 4101.7 | 4346 | 4101.7 | 59280 |
| 1736289600 | 4162.6899 | -155.86 | -3.61 | 4394.14 | 4394.14 | 4112.33 | 63620 |
| 1736203200 | 4318.55 | -139.89 | -3.14 | 4590.78 | 4590.78 | 4282.25 | 47835 |
| 1735944000 | 4458.4399 | 18.27 | 0.41 | 4471.1 | 4471.1 | 4357.66 | 22213 |
| 1735857600 | 4440.17 | -4.74 | -0.11 | 4445.01 | 4533.35 | 4400 | 24522 |
| 1735684800 | 4444.91 | -30.76 | -0.69 | 4462.8 | 4481.18 | 4440.01 | 13482 |
| 1735598400 | 4475.67 | -59.06 | -1.30 | 4519.84 | 4519.84 | 4427.4399 | 15925 |
| 1735339200 | 4534.7299 | -12.72 | -0.28 | 4545.62 | 4546.2 | 4479.61 | 15816 |
| 1735069200 | 4547.45 | 37.18 | 0.82 | 4510.27 | 4547.45 | 4503.8 | 4213 |
| 1734993600 | 4510.27 | 57.71 | 1.30 | 4428 | 4514.81 | 4428 | 32990 |
| 1734734400 | 4452.56 | 28.82 | 0.65 | 4412.6899 | 4500 | 4397.34 | 97289 |
| 1734648000 | 4423.74 | -43.38 | -0.97 | 4556.46 | 4556.46 | 4423.74 | 28643 |
| 1734561600 | 4467.12 | -189.81 | -4.08 | 4634.4399 | 4700 | 4439.68 | 35246 |
| 1734475200 | 4656.93 | 35.04 | 0.76 | 4581.03 | 4687.22 | 4581.03 | 41477 |
| 1734388800 | 4621.89 | -37.54 | -0.81 | 4659.43 | 4677.64 | 4621.89 | 18975 |
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
