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 | -30 | -1.0101010101 | 2970 | 3094 | 2927 | 1528368 | 3033.03901129 | DE |
| 4 | 200 | 7.29927007299 | 2740 | 3094 | 2627 | 881595 | 2906.83452111 | DE |
| 12 | 420 | 16.6666666667 | 2520 | 3094 | 2481 | 735874 | 2789.24212652 | DE |
| 26 | 490 | 20 | 2450 | 3094 | 2431 | 617833 | 2671.86970497 | DE |
| 52 | 778 | 35.9851988899 | 2162 | 3094 | 2136 | 646659 | 2529.21709222 | DE |
| 156 | 496 | 20.294599018 | 2444 | 3094 | 1802 | 789899 | 2269.043348 | DE |
| 260 | 760 | 34.8623853211 | 2180 | 3270 | 1660 | 775733 | 2323.55612549 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 2940 | -50 | -1.67 | 2967 | 2967 | 2927 | 630579 |
| 1738690200 | 2990 | -26 | -0.86 | 3006 | 3015 | 2978 | 639200 |
| 1738603800 | 3016 | -27 | -0.89 | 2980 | 3020 | 2976 | 1291379 |
| 1738344600 | 3043 | -27 | -0.88 | 3091 | 3094 | 3042 | 4324133 |
| 1738258200 | 3070 | 59 | 1.96 | 3024 | 3083 | 3015 | 627333 |
| 1738171800 | 3011 | 67 | 2.28 | 2970 | 3016 | 2949 | 759795 |
| 1738085400 | 2944 | 105 | 3.70 | 2877 | 2952 | 2877 | 1005528 |
| 1737999000 | 2839 | -73 | -2.51 | 2838 | 2853 | 2760 | 659207 |
| 1737739800 | 2912 | -16 | -0.55 | 2935 | 2935 | 2901 | 331507 |
| 1737653400 | 2928 | -23 | -0.78 | 2955 | 2965 | 2916 | 1697793 |
| 1737567000 | 2951 | 116 | 4.09 | 2862 | 2961 | 2853 | 700384 |
| 1737480600 | 2835 | 28 | 1.00 | 2816 | 2838 | 2802 | 579104 |
| 1737394200 | 2807 | 6 | 0.21 | 2800 | 2817 | 2793 | 288607 |
| 1737135000 | 2801 | 33 | 1.19 | 2791 | 2808 | 2777 | 394459 |
| 1737048600 | 2768 | 58 | 2.14 | 2733 | 2768 | 2729 | 414916 |
| 1736962200 | 2710 | 47 | 1.76 | 2674 | 2720 | 2660 | 457698 |
| 1736875800 | 2663 | 16 | 0.60 | 2659 | 2687 | 2651 | 687969 |
| 1736789400 | 2647 | -45 | -1.67 | 2674 | 2676 | 2627 | 691083 |
| 1736530200 | 2692 | -30 | -1.10 | 2712 | 2732 | 2685 | 282835 |
| 1736443800 | 2722 | 28 | 1.04 | 2693 | 2730 | 2687 | 898183 |
| 1736357400 | 2694 | -51 | -1.86 | 2740 | 2748 | 2687 | 900780 |
| 1736271000 | 2745 | 42 | 1.55 | 2710 | 2745 | 2692 | 1125721 |
| 1736184600 | 2703 | 29 | 1.08 | 2680 | 2722 | 2672 | 363614 |
| 1735925400 | 2674 | -28 | -1.04 | 2695 | 2697 | 2674 | 308515 |
| 1735839000 | 2702 | 13 | 0.48 | 2689 | 2715 | 2660 | 276567 |
| 1735666200 | 2689 | 1 | 0.04 | 2678 | 2702 | 2676 | 107848 |
| 1735579800 | 2688 | -34 | -1.25 | 2702 | 2702 | 2667 | 168615 |
| 1735320600 | 2722 | -8 | -0.29 | 2720 | 2754 | 2703 | 232282 |
| 1735061400 | 2730 | 10 | 0.37 | 2723 | 2739 | 2717 | 144520 |
| 1734975000 | 2720 | -5 | -0.18 | 2710 | 2733 | 2691 | 297280 |
| 1734715800 | 2725 | -8 | -0.29 | 2710 | 2735 | 2691 | 1761927 |
| 1734629400 | 2733 | -76 | -2.71 | 2765 | 2789 | 2724 | 805070 |
| 1734543000 | 2809 | 26 | 0.93 | 2801 | 2809 | 2774 | 881029 |
| 1734456600 | 2783 | 12 | 0.43 | 2760 | 2803 | 2755 | 605638 |
| 1734370200 | 2771 | 38 | 1.39 | 2728 | 2771 | 2721 | 889314 |
| 1734111000 | 2733 | -23 | -0.83 | 2752 | 2771 | 2725 | 304440 |
| 1734024600 | 2756 | -38 | -1.36 | 2794 | 2805 | 2748 | 319059 |
| 1733938200 | 2794 | 17 | 0.61 | 2764 | 2808 | 2744 | 462286 |
| 1733851800 | 2777 | -11 | -0.39 | 2776 | 2792 | 2769 | 931320 |
| 1733765400 | 2788 | 16 | 0.58 | 2781 | 2815 | 2758 | 553611 |
| 1733506200 | 2772 | 31 | 1.13 | 2746 | 2780 | 2727 | 423947 |
| 1733419800 | 2741 | -9 | -0.33 | 2745 | 2757 | 2736 | 366627 |
| 1733333400 | 2750 | 14 | 0.51 | 2750 | 2758 | 2722 | 589856 |
| 1733247000 | 2736 | 0 | 0.00 | 2737 | 2754 | 2720 | 727263 |
| 1733160600 | 2736 | 28 | 1.03 | 2701 | 2745 | 2692 | 390423 |
| 1732901400 | 2708 | 29 | 1.08 | 2678 | 2711 | 2675 | 675723 |
| 1732815000 | 2679 | -15 | -0.56 | 2720 | 2720 | 2664 | 268017 |
| 1732728600 | 2694 | -11 | -0.41 | 2713 | 2721 | 2690 | 1182624 |
| 1732642200 | 2705 | -57 | -2.06 | 2749 | 2757 | 2700 | 978885 |
| 1732555800 | 2762 | 68 | 2.52 | 2699 | 2771 | 2685 | 2766164 |
| 1732296600 | 2694 | 49 | 1.85 | 2664 | 2725 | 2654 | 427179 |
| 1732210200 | 2645 | 143 | 5.72 | 2677 | 2765 | 2640 | 1381033 |
| 1732123800 | 2502 | -11 | -0.44 | 2524 | 2535 | 2485 | 586811 |
| 1732037400 | 2513 | -20 | -0.79 | 2541 | 2551 | 2481 | 672507 |
| 1731951000 | 2533 | 29 | 1.16 | 2496 | 2533 | 2494 | 771939 |
| 1731691800 | 2504 | -55 | -2.15 | 2534 | 2567 | 2500 | 557083 |
| 1731605400 | 2559 | 27 | 1.07 | 2534 | 2570 | 2532 | 430685 |
| 1731519000 | 2532 | 1 | 0.04 | 2520 | 2536 | 2502 | 577516 |
| 1731432600 | 2531 | -42 | -1.63 | 2551 | 2561 | 2531 | 493164 |
| 1731346200 | 2573 | 35 | 1.38 | 2550 | 2580 | 2550 | 282711 |
| 1731087000 | 2538 | -40 | -1.55 | 2594 | 2598 | 2538 | 539132 |
| 1731000600 | 2578 | -10 | -0.39 | 2586 | 2617 | 2571 | 507335 |
| 1730914200 | 2588 | 70 | 2.78 | 2559 | 2651 | 2555 | 673649 |
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
