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 | 364 | 8.73739798368 | 4166 | 4588 | 4044 | 1155442 | 4346.20333649 | DE |
| 4 | -342 | -7.0197044335 | 4872 | 5090 | 4044 | 799271 | 4586.84475983 | DE |
| 12 | -475 | -9.49050949051 | 5005 | 5575 | 4044 | 589033 | 4878.1379951 | DE |
| 26 | -555 | -10.9144542773 | 5085 | 5575 | 4044 | 511830 | 4808.60511641 | DE |
| 52 | -230 | -4.83193277311 | 4760 | 5575 | 4044 | 438181 | 4842.68716161 | DE |
| 156 | -536 | -10.5803395184 | 5066 | 5575 | 3485 | 405768 | 4467.25401468 | DE |
| 260 | -235 | -4.93179433368 | 4765 | 6492 | 3485 | 372303 | 4824.43623959 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744821000 | 4530 | -58 | -1.26 | 4580 | 4586 | 4484 | 865026 |
| 1744734600 | 4588 | 142 | 3.19 | 4464 | 4588 | 4450 | 1018864 |
| 1744648200 | 4446 | 78 | 1.79 | 4448 | 4468 | 4400 | 832261 |
| 1744389000 | 4368 | 34 | 0.78 | 4378 | 4394 | 4314 | 805916 |
| 1744302600 | 4334 | 270 | 6.64 | 4400 | 4442 | 4276 | 1976080 |
| 1744216200 | 4064 | -206 | -4.82 | 4166 | 4230 | 4044 | 1144091 |
| 1744129800 | 4270 | 64 | 1.52 | 4292 | 4338 | 4176 | 1309515 |
| 1744043400 | 4206 | -401 | -8.70 | 4404 | 4496 | 4206 | 1439255 |
| 1743784200 | 4607 | -197 | -4.10 | 4800 | 4830 | 4561 | 907474 |
| 1743697800 | 4804 | -196 | -3.92 | 4924 | 4940 | 4718 | 725071 |
| 1743611400 | 5000 | -45 | -0.89 | 5015 | 5035 | 4928 | 612329 |
| 1743525000 | 5045 | 40 | 0.80 | 5045 | 5090 | 5015 | 457729 |
| 1743438600 | 5005 | -15 | -0.30 | 5015 | 5040 | 4972 | 561695 |
| 1743183000 | 5020 | 56 | 1.13 | 4950 | 5020 | 4948 | 389388 |
| 1743096600 | 4964 | 10 | 0.20 | 4932 | 4970 | 4920 | 457447 |
| 1743010200 | 4954 | -22 | -0.44 | 4982 | 4998 | 4950 | 358913 |
| 1742923800 | 4976 | 34 | 0.69 | 4940 | 4996 | 4940 | 635219 |
| 1742837400 | 4942 | 48 | 0.98 | 4998 | 5030 | 4912 | 556395 |
| 1742578200 | 4894 | -16 | -0.33 | 4878 | 4896 | 4858 | 703451 |
| 1742491800 | 4910 | 30 | 0.61 | 4880 | 4932 | 4858 | 316513 |
| 1742405400 | 4880 | 14 | 0.29 | 4872 | 4894 | 4826 | 669609 |
| 1742319000 | 4866 | -32 | -0.65 | 4912 | 4912 | 4820 | 262469 |
| 1742232600 | 4898 | 12 | 0.25 | 4878 | 4940 | 4870 | 272803 |
| 1741973400 | 4886 | 6 | 0.12 | 4876 | 4912 | 4844 | 277145 |
| 1741887000 | 4880 | -114 | -2.28 | 4972 | 4978 | 4850 | 297613 |
| 1741800600 | 4994 | 34 | 0.69 | 4956 | 5015 | 4938 | 429120 |
| 1741714200 | 4960 | -210 | -4.06 | 5155 | 5180 | 4958 | 433048 |
| 1741627800 | 5170 | -45 | -0.86 | 5335 | 5335 | 5170 | 603574 |
| 1741368600 | 5215 | 5 | 0.10 | 5210 | 5230 | 5150 | 664518 |
| 1741282200 | 5210 | -40 | -0.76 | 5255 | 5285 | 5155 | 1065094 |
| 1741195800 | 5250 | -135 | -2.51 | 5385 | 5405 | 5205 | 432899 |
| 1741109400 | 5385 | 230 | 4.46 | 5405 | 5575 | 5320 | 701853 |
| 1741023000 | 5155 | 20 | 0.39 | 5145 | 5180 | 5095 | 274641 |
| 1740763800 | 5135 | 10 | 0.20 | 5085 | 5170 | 5085 | 693246 |
| 1740677400 | 5125 | 5 | 0.10 | 5080 | 5170 | 5080 | 316262 |
| 1740591000 | 5120 | -110 | -2.10 | 5240 | 5270 | 5120 | 322513 |
| 1740504600 | 5230 | -30 | -0.57 | 5235 | 5250 | 5185 | 255539 |
| 1740418200 | 5260 | 5 | 0.10 | 5280 | 5280 | 5200 | 270438 |
| 1740159000 | 5255 | -25 | -0.47 | 5275 | 5300 | 5240 | 238098 |
| 1740072600 | 5280 | 5 | 0.09 | 5300 | 5300 | 5255 | 169923 |
| 1739986200 | 5275 | -35 | -0.66 | 5315 | 5330 | 5255 | 183114 |
| 1739899800 | 5310 | 10 | 0.19 | 5305 | 5335 | 5290 | 184396 |
| 1739813400 | 5300 | -15 | -0.28 | 5310 | 5310 | 5285 | 362479 |
| 1739554200 | 5315 | 5 | 0.09 | 5315 | 5315 | 5275 | 423272 |
| 1739467800 | 5310 | -30 | -0.56 | 5430 | 5430 | 5280 | 268985 |
| 1739381400 | 5340 | 80 | 1.52 | 5280 | 5340 | 5275 | 292455 |
| 1739295000 | 5260 | 160 | 3.14 | 5115 | 5270 | 5115 | 1347547 |
| 1739208600 | 5100 | 60 | 1.19 | 5040 | 5120 | 5040 | 1212983 |
| 1738949400 | 5040 | -40 | -0.79 | 5075 | 5095 | 5040 | 1579305 |
| 1738863000 | 5080 | -10 | -0.20 | 5110 | 5130 | 5050 | 210743 |
| 1738776600 | 5090 | 35 | 0.69 | 5050 | 5090 | 5005 | 310081 |
| 1738690200 | 5055 | -5 | -0.10 | 5035 | 5070 | 4998 | 339969 |
| 1738603800 | 5060 | -50 | -0.98 | 5030 | 5060 | 4982 | 352991 |
| 1738344600 | 5110 | 30 | 0.59 | 5105 | 5125 | 5075 | 1518656 |
| 1738258200 | 5080 | 10 | 0.20 | 5060 | 5100 | 5050 | 212200 |
| 1738171800 | 5070 | 0 | 0.00 | 5075 | 5110 | 5045 | 315300 |
| 1738085400 | 5070 | 40 | 0.80 | 5025 | 5095 | 5025 | 333783 |
| 1737999000 | 5030 | -15 | -0.30 | 5005 | 5130 | 4952 | 433664 |
| 1737739800 | 5045 | 67 | 1.35 | 5080 | 5135 | 4972 | 489204 |
| 1737653400 | 4978 | -18 | -0.36 | 4986 | 4992 | 4942 | 349972 |
| 1737567000 | 4996 | -4 | -0.08 | 5005 | 5040 | 4982 | 444401 |
| 1737480600 | 5000 | -5 | -0.10 | 5000 | 5020 | 4972 | 304744 |
| 1737394200 | 5005 | 67 | 1.36 | 4946 | 5005 | 4920 | 235487 |
| 1737135000 | 4938 | 36 | 0.73 | 4922 | 5000 | 4922 | 434272 |
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
