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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 36267.65 | 188.9 | 0.52 | 34708.1 | 36820.05 | 32469.35 | 1912 |
| 1732555800 | 36078.75 | 2 | 8.62 | 35682.1 | 40170.7 | 34857.6 | 3707 |
| 1732296600 | 33216.1 | 1 | 3.14 | 30309.8 | 33330.449 | 29456.55 | 1609 |
| 1732210200 | 32205.8 | 3 | 11.90 | 30000 | 33688.05 | 28996.1 | 1974 |
| 1732123800 | 28781.15 | -1 | -3.44 | 31819.3 | 32819.65 | 27853.15 | 2328 |
| 1732037400 | 29806.65 | -1 | -5.31 | 29006.8 | 31072.9 | 26499.1 | 2652 |
| 1731951000 | 31476.55 | -5 | -14.17 | 40633.4 | 41536.6 | 25924.25 | 6321 |
| 1731691800 | 36671.7 | 7 | 27.90 | 29801.2 | 36807.8 | 29657.6 | 2387 |
| 1731605400 | 28671.75 | -5 | -15.23 | 31400 | 33388.949 | 27025.3 | 1601 |
| 1731519000 | 33824.2 | 5 | 19.23 | 29203.7 | 34459.3 | 28987.55 | 1603 |
| 1731432600 | 28368.8 | -3 | -10.82 | 28297.5 | 29759.05 | 24728.85 | 3248 |
| 1731346200 | 31811.4 | 5 | 20.13 | 29016.8 | 32144.1 | 27368.6 | 2943 |
| 1731087000 | 26481.65 | 4 | 19.87 | 23738.6 | 26559 | 21936.65 | 2316 |
| 1731000600 | 22092.65 | 912.2 | 4.31 | 21709.8 | 24471.25 | 20601.8 | 5191 |
| 1730914200 | 21180.45 | 3 | 17.53 | 22199.8 | 22535.85 | 18742.25 | 3659 |
| 1730827800 | 18021.3 | 6 | 61.72 | 15080.8 | 18349.55 | 14587.6 | 5006 |
| 1730741400 | 11143.4 | -447.2 | -3.86 | 11124.8 | 11351.25 | 10428.75 | 1221 |
| 1730482200 | 11590.6 | 710.75 | 6.53 | 11318.1 | 11772.8 | 10960.2 | 550 |
| 1730395800 | 10879.85 | -2 | -20.67 | 11324.2 | 12605.75 | 10271.65 | 2671 |
| 1730309400 | 13714 | -221.6 | -1.59 | 13991 | 14000.9 | 13185.35 | 207 |
| 1730223000 | 13935.6 | -131.5 | -0.93 | 13261.7 | 14090 | 13014 | 339 |
| 1730136600 | 14067.1 | 217.35 | 1.57 | 14381.7 | 14820.25 | 13725.1 | 1274 |
| 1729873800 | 13849.75 | 1 | 12.15 | 12985.1 | 14139.55 | 12577 | 3107 |
| 1729787400 | 12349.8 | 84.5 | 0.69 | 12319.8 | 12987.3 | 11913.75 | 1348 |
| 1729701000 | 12265.3 | 94.6 | 0.78 | 12475.1 | 13000.2 | 12159.05 | 1175 |
| 1729614600 | 12170.7 | 269.05 | 2.26 | 11984.5 | 12859.6 | 11618.05 | 301 |
| 1729528200 | 11901.65 | -207.95 | -1.72 | 12441.6 | 12719.85 | 11869.4 | 608 |
| 1729269000 | 12109.6 | 677.25 | 5.92 | 11711.8 | 12189.15 | 11691.55 | 251 |
| 1729182600 | 11432.35 | -76.7 | -0.67 | 11624.4 | 12264 | 11217.35 | 937 |
| 1729096200 | 11509.05 | -520.05 | -4.32 | 11797.9 | 12112.8 | 10141 | 594 |
| 1729009800 | 12029.1 | -665.5 | -5.24 | 12484.4 | 12967.05 | 11035.95 | 2441 |
| 1728923400 | 12694.6 | -4.85 | -0.04 | 12829.7 | 13822.7 | 12643.45 | 2692 |
| 1728664200 | 12699.45 | -236.5 | -1.83 | 13008.4 | 13633.4 | 12543.9 | 1696 |
| 1728577800 | 12935.95 | 684.5 | 5.59 | 12422.4 | 12998 | 11919.55 | 1500 |
| 1728491400 | 12251.45 | 1 | 14.41 | 11159.8 | 12502.45 | 10843.2 | 6806 |
| 1728405000 | 10708.55 | 974.35 | 10.01 | 9333 | 10787.1 | 9279.05 | 1017 |
| 1728318600 | 9734.2 | -388.8 | -3.84 | 10047 | 10574.05 | 9430.55 | 527 |
| 1728059400 | 10123 | 968.8 | 10.58 | 9973.8 | 10244.6 | 9641.3 | 1397 |
| 1727973000 | 9154.2 | 1 | 12.77 | 8224.9 | 9436.25 | 7934.2 | 2346 |
| 1727886600 | 8117.45 | 575.4 | 7.63 | 7529.7 | 8164.4 | 7371 | 1490 |
| 1727800200 | 7542.05 | -432.9 | -5.43 | 8064.4 | 8416.6 | 7384.1 | 3337 |
| 1727713800 | 7974.95 | 116.25 | 1.48 | 7715.9 | 7997.85 | 7404.1 | 890 |
| 1727454600 | 7858.7 | -310.5 | -3.80 | 7961.3 | 8301.05 | 7693.2 | 1868 |
| 1727368200 | 8169.2 | 501.05 | 6.53 | 8317.4 | 8451.3 | 7714.45 | 5735 |
| 1727281800 | 7668.15 | -23.45 | -0.30 | 7746.1 | 8164.3 | 7572.1 | 2620 |
| 1727195400 | 7691.6 | -797.2 | -9.39 | 8781.2 | 8921.95 | 7618.1 | 3780 |
| 1727109000 | 8488.8 | 858.2 | 11.25 | 8100.3 | 8561.1 | 7647.1 | 3067 |
| 1726849800 | 7630.6 | -577.65 | -7.04 | 7445 | 7794.2 | 7247.35 | 3713 |
| 1726763400 | 8208.25 | 353.15 | 4.50 | 8258.1 | 8346.95 | 7599.45 | 1259 |
| 1726677000 | 7855.1 | 13.3 | 0.17 | 7732.7 | 7977.8 | 7554.1 | 2359 |
| 1726590600 | 7841.8 | 311 | 4.13 | 8073.2 | 8331.45 | 7440.15 | 4770 |
| 1726504200 | 7530.8 | 98.7 | 1.33 | 7612.3 | 7770.3 | 7114.6 | 1491 |
| 1726245000 | 7432.1 | 558.45 | 8.12 | 6989.4 | 7595.8 | 6822.7 | 1669 |
| 1726158600 | 6873.65 | 431.6 | 6.70 | 6915.7 | 7422.45 | 6450.35 | 1877 |
| 1726072200 | 6442.05 | -285.15 | -4.24 | 6425.1 | 6792.7 | 6126 | 2681 |
| 1725985800 | 6727.2 | 316.6 | 4.94 | 6734.8 | 7354.1 | 6256.25 | 3157 |
| 1725899400 | 6410.6 | 1 | 44.21 | 5987.8 | 6553.55 | 5458.3 | 9207 |
| 1725640200 | 4445.45 | -204.15 | -4.39 | 4560.6 | 5560 | 4351.6 | 1604 |
| 1725553800 | 4649.6 | -151.15 | -3.15 | 4912 | 5017.55 | 4209.65 | 825 |
| 1725467400 | 4800.75 | -280.35 | -5.52 | 4587.4 | 5589.4 | 4135.95 | 973 |
| 1725381000 | 5081.1 | -303.25 | -5.63 | 5307 | 5446.8 | 5000 | 505 |
| 1725294600 | 5384.35 | 263.5 | 5.15 | 5277.4 | 5431.25 | 5216.35 | 130 |
| 1725035400 | 5120.85 | -315.1 | -5.80 | 5260.6 | 5396.75 | 4948.35 | 738 |
| 1724949000 | 5435.95 | 852.05 | 18.59 | 5354.8 | 5506.3 | 5233.75 | 981 |
| 1724862600 | 4583.9 | -468.75 | -9.28 | 4943.8 | 5027.9 | 4480.3 | 304 |
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
