We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -372 | -6.95067264574 | 5352 | 5390 | 4966 | 1177586 | 5164.91559988 | DE |
| 4 | -1196 | -19.3652849741 | 6176 | 6448 | 4966 | 936564 | 5733.25421502 | DE |
| 12 | -750 | -13.0890052356 | 5730 | 6448 | 4966 | 786004 | 5856.69083035 | DE |
| 26 | -414 | -7.67519466073 | 5394 | 6448 | 4883 | 758494 | 5583.38109376 | DE |
| 52 | -406 | -7.53806164129 | 5386 | 6448 | 4711 | 841102 | 5498.40563956 | DE |
| 156 | -856 | -14.6675805346 | 5836 | 6448 | 3269 | 952408 | 4991.33494492 | DE |
| 260 | 2554 | 105.276174773 | 2426 | 6572 | 1010 | 1068360 | 4244.98172834 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734543000 | 5166 | 80 | 1.57 | 5128 | 5206 | 5118 | 817084 |
| 1734456600 | 5086 | -48 | -0.93 | 5112 | 5190 | 5086 | 1468952 |
| 1734370200 | 5134 | -62 | -1.19 | 5200 | 5222 | 5098 | 1247556 |
| 1734111000 | 5196 | -52 | -0.99 | 5210 | 5264 | 5160 | 807743 |
| 1734024600 | 5248 | -52 | -0.98 | 5352 | 5390 | 5204 | 1546595 |
| 1733938200 | 5300 | -92 | -1.71 | 5328 | 5378 | 5022 | 2261348 |
| 1733851800 | 5392 | -880 | -14.03 | 5730 | 5810 | 5378 | 2643488 |
| 1733765400 | 6272 | -128 | -2.00 | 6420 | 6448 | 6272 | 740724 |
| 1733506200 | 6400 | 16 | 0.25 | 6378 | 6430 | 6360 | 474143 |
| 1733419800 | 6384 | 2 | 0.03 | 6364 | 6416 | 6364 | 385359 |
| 1733333400 | 6382 | 26 | 0.41 | 6388 | 6428 | 6338 | 672836 |
| 1733247000 | 6356 | 80 | 1.27 | 6352 | 6428 | 6322 | 640539 |
| 1733160600 | 6276 | -14 | -0.22 | 6290 | 6302 | 6224 | 569590 |
| 1732901400 | 6290 | -22 | -0.35 | 6294 | 6322 | 6248 | 650856 |
| 1732815000 | 6312 | 22 | 0.35 | 6328 | 6376 | 6300 | 636395 |
| 1732728600 | 6290 | -36 | -0.57 | 6318 | 6354 | 6272 | 669551 |
| 1732642200 | 6326 | -40 | -0.63 | 6342 | 6352 | 6266 | 570038 |
| 1732555800 | 6366 | 34 | 0.54 | 6368 | 6404 | 6336 | 1301889 |
| 1732296600 | 6332 | 150 | 2.43 | 6280 | 6360 | 6220 | 503755 |
| 1732210200 | 6182 | 26 | 0.42 | 6176 | 6212 | 6096 | 555639 |
| 1732123800 | 6156 | 10 | 0.16 | 6166 | 6220 | 6124 | 647216 |
| 1732037400 | 6146 | -66 | -1.06 | 6206 | 6212 | 6058 | 574321 |
| 1731951000 | 6212 | 28 | 0.45 | 6172 | 6228 | 6118 | 1429114 |
| 1731691800 | 6184 | -56 | -0.90 | 6200 | 6272 | 6184 | 766938 |
| 1731605400 | 6240 | -28 | -0.45 | 6288 | 6288 | 6216 | 757613 |
| 1731519000 | 6268 | 86 | 1.39 | 6154 | 6280 | 6142 | 784695 |
| 1731432600 | 6182 | -102 | -1.62 | 6220 | 6262 | 6182 | 972295 |
| 1731346200 | 6284 | -2 | -0.03 | 6354 | 6408 | 6284 | 503929 |
| 1731087000 | 6286 | -46 | -0.73 | 6340 | 6354 | 6228 | 551770 |
| 1731000600 | 6332 | 32 | 0.51 | 6296 | 6420 | 6264 | 649329 |
| 1730914200 | 6300 | 332 | 5.56 | 6252 | 6446 | 6172 | 1708976 |
| 1730827800 | 5968 | 148 | 2.54 | 5822 | 5996 | 5780 | 414522 |
| 1730741400 | 5820 | -22 | -0.38 | 5830 | 5854 | 5780 | 504169 |
| 1730482200 | 5842 | 54 | 0.93 | 5810 | 5874 | 5762 | 396691 |
| 1730395800 | 5788 | -14 | -0.24 | 5746 | 5816 | 5722 | 692606 |
| 1730309400 | 5802 | -56 | -0.96 | 5798 | 5882 | 5758 | 509660 |
| 1730223000 | 5858 | -90 | -1.51 | 5966 | 5974 | 5818 | 1264890 |
| 1730136600 | 5948 | 90 | 1.54 | 5880 | 5964 | 5844 | 470282 |
| 1729873800 | 5858 | -20 | -0.34 | 5878 | 5956 | 5844 | 503391 |
| 1729787400 | 5878 | -22 | -0.37 | 5848 | 5900 | 5832 | 558714 |
| 1729701000 | 5900 | 88 | 1.51 | 5806 | 5936 | 5768 | 616434 |
| 1729614600 | 5812 | -28 | -0.48 | 5812 | 5846 | 5674 | 917326 |
| 1729528200 | 5840 | -62 | -1.05 | 5896 | 5918 | 5790 | 566102 |
| 1729269000 | 5902 | 4 | 0.07 | 5868 | 5912 | 5822 | 442345 |
| 1729182600 | 5898 | -38 | -0.64 | 5936 | 5966 | 5868 | 461216 |
| 1729096200 | 5936 | 180 | 3.13 | 5738 | 5936 | 5720 | 517926 |
| 1729009800 | 5756 | 24 | 0.42 | 5800 | 5826 | 5734 | 770931 |
| 1728923400 | 5732 | 16 | 0.28 | 5704 | 5768 | 5690 | 973481 |
| 1728664200 | 5716 | -18 | -0.31 | 5750 | 5796 | 5686 | 384412 |
| 1728577800 | 5734 | -116 | -1.98 | 5834 | 5858 | 5656 | 375679 |
| 1728491400 | 5850 | 126 | 2.20 | 5760 | 5874 | 5752 | 479913 |
| 1728405000 | 5724 | 76 | 1.35 | 5622 | 5766 | 5612 | 1464904 |
| 1728318600 | 5648 | 36 | 0.64 | 5630 | 5666 | 5568 | 872337 |
| 1728059400 | 5612 | -16 | -0.28 | 5616 | 5680 | 5544 | 497928 |
| 1727973000 | 5628 | -126 | -2.19 | 5744 | 5760 | 5618 | 532928 |
| 1727886600 | 5754 | -26 | -0.45 | 5794 | 5824 | 5716 | 823653 |
| 1727800200 | 5780 | -6 | -0.10 | 5796 | 5902 | 5750 | 494089 |
| 1727713800 | 5786 | -86 | -1.46 | 5824 | 5858 | 5778 | 978203 |
| 1727454600 | 5872 | 74 | 1.28 | 5796 | 5872 | 5790 | 627760 |
| 1727368200 | 5798 | 138 | 2.44 | 5730 | 5820 | 5724 | 802877 |
| 1727281800 | 5660 | 98 | 1.76 | 5504 | 5660 | 5504 | 756542 |
| 1727195400 | 5562 | -8 | -0.14 | 5624 | 5648 | 5544 | 612133 |
| 1727109000 | 5570 | -56 | -1.00 | 5600 | 5616 | 5524 | 485270 |
| 1726849800 | 5626 | -154 | -2.66 | 5746 | 5760 | 5580 | 1106141 |
| 1726763400 | 5780 | 240 | 4.33 | 5664 | 5786 | 5648 | 919055 |
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
