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 | 109 | 3.0160486995 | 3614 | 3730 | 3488 | 4385297 | 3560.91508694 | DE |
| 4 | 111 | 3.073089701 | 3612 | 3732 | 3488 | 3528958 | 3613.08042508 | DE |
| 12 | 153 | 4.28571428571 | 3570 | 3732 | 3430 | 3257800 | 3601.01973328 | DE |
| 26 | 271 | 7.85052143685 | 3452 | 3732 | 3401 | 3129369 | 3569.51560047 | DE |
| 52 | 703 | 23.2781456954 | 3020 | 3732 | 3005 | 3279547 | 3432.1450089 | DE |
| 156 | 1357 | 57.3541842773 | 2366 | 3732 | 2056 | 3321307 | 2765.31487368 | DE |
| 260 | 1892.5 | 103.387052718 | 1830.5 | 3732 | 1393.5 | 3361386 | 2393.83699955 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 3723 | 110 | 3.04 | 3643 | 3730 | 3631 | 2421009 |
| 1732210200 | 3613 | 68 | 1.92 | 3566 | 3616 | 3561 | 2590390 |
| 1732123800 | 3545 | -23 | -0.64 | 3561 | 3567 | 3542 | 3846097 |
| 1732037400 | 3568 | 1 | 0.03 | 3563 | 3573 | 3531 | 1968531 |
| 1731951000 | 3567 | 36 | 1.02 | 3529 | 3567 | 3526 | 8801105 |
| 1731691800 | 3531 | -108 | -2.97 | 3614 | 3634 | 3488 | 4720364 |
| 1731605400 | 3639 | 32 | 0.89 | 3609 | 3643 | 3585 | 2302250 |
| 1731519000 | 3607 | -27 | -0.74 | 3576 | 3622 | 3573 | 3241732 |
| 1731432600 | 3634 | -70 | -1.89 | 3692 | 3695 | 3611 | 4274910 |
| 1731346200 | 3704 | 11 | 0.30 | 3712 | 3727 | 3697 | 2013966 |
| 1731087000 | 3693 | 54 | 1.48 | 3682 | 3706 | 3664 | 2371128 |
| 1731000600 | 3639 | -34 | -0.93 | 3675 | 3678 | 3639 | 2509780 |
| 1730914200 | 3673 | 19 | 0.52 | 3719 | 3732 | 3652 | 3186207 |
| 1730827800 | 3654 | 37 | 1.02 | 3609 | 3664 | 3603 | 2658114 |
| 1730741400 | 3617 | -5 | -0.14 | 3612 | 3633 | 3609 | 7127483 |
| 1730482200 | 3622 | 62 | 1.74 | 3567 | 3632 | 3558 | 4571108 |
| 1730395800 | 3560 | -32 | -0.89 | 3555 | 3578 | 3540 | 2878047 |
| 1730309400 | 3592 | -68 | -1.86 | 3653 | 3655 | 3578 | 2573771 |
| 1730223000 | 3660 | -25 | -0.68 | 3700 | 3701 | 3639 | 2169948 |
| 1730136600 | 3685 | 41 | 1.13 | 3656 | 3705 | 3655 | 2539296 |
| 1729873800 | 3644 | 20 | 0.55 | 3612 | 3657 | 3605 | 4234925 |
| 1729787400 | 3624 | 35 | 0.98 | 3593 | 3633 | 3582 | 5345019 |
| 1729701000 | 3589 | -4 | -0.11 | 3581 | 3594 | 3551 | 2637489 |
| 1729614600 | 3593 | -54 | -1.48 | 3631 | 3640 | 3583 | 2136594 |
| 1729528200 | 3647 | -32 | -0.87 | 3677 | 3690 | 3642 | 1956810 |
| 1729269000 | 3679 | -46 | -1.23 | 3696 | 3701 | 3638 | 2205000 |
| 1729182600 | 3725 | 42 | 1.14 | 3691 | 3726 | 3684 | 3885077 |
| 1729096200 | 3683 | 11 | 0.30 | 3673 | 3708 | 3668 | 2775093 |
| 1729009800 | 3672 | 68 | 1.89 | 3651 | 3694 | 3643 | 3416444 |
| 1728923400 | 3604 | 32 | 0.90 | 3573 | 3606 | 3570 | 4014106 |
| 1728664200 | 3572 | 23 | 0.65 | 3550 | 3588 | 3546 | 2107823 |
| 1728577800 | 3549 | -5 | -0.14 | 3539 | 3559 | 3531 | 3929267 |
| 1728491400 | 3554 | 17 | 0.48 | 3562 | 3574 | 3528 | 1575781 |
| 1728405000 | 3537 | 25 | 0.71 | 3521 | 3541 | 3500 | 3000117 |
| 1728318600 | 3512 | 11 | 0.31 | 3511 | 3520 | 3494 | 2736367 |
| 1728059400 | 3501 | -50 | -1.41 | 3531 | 3531 | 3462 | 2538148 |
| 1727973000 | 3551 | -13 | -0.36 | 3568 | 3584 | 3536 | 3737026 |
| 1727886600 | 3564 | 18 | 0.51 | 3540 | 3569 | 3534 | 2411917 |
| 1727800200 | 3546 | 37 | 1.05 | 3534 | 3561 | 3505 | 2930194 |
| 1727713800 | 3509 | -59 | -1.65 | 3544 | 3571 | 3502 | 4235710 |
| 1727454600 | 3568 | -24 | -0.67 | 3577 | 3588 | 3556 | 2534118 |
| 1727368200 | 3592 | -39 | -1.07 | 3653 | 3665 | 3562 | 2562840 |
| 1727281800 | 3631 | 3 | 0.08 | 3616 | 3650 | 3614 | 2325945 |
| 1727195400 | 3628 | -36 | -0.98 | 3676 | 3690 | 3599 | 4628348 |
| 1727109000 | 3664 | 44 | 1.22 | 3606 | 3664 | 3592 | 1946444 |
| 1726849800 | 3620 | -3 | -0.08 | 3610 | 3646 | 3607 | 6674136 |
| 1726763400 | 3623 | 32 | 0.89 | 3598 | 3631 | 3562 | 3801332 |
| 1726677000 | 3591 | -57 | -1.56 | 3635 | 3645 | 3577 | 4259625 |
| 1726590600 | 3648 | 8 | 0.22 | 3650 | 3670 | 3634 | 2750672 |
| 1726504200 | 3640 | 8 | 0.22 | 3621 | 3647 | 3616 | 1440035 |
| 1726245000 | 3632 | -10 | -0.27 | 3643 | 3671 | 3629 | 1883712 |
| 1726158600 | 3642 | 57 | 1.59 | 3651 | 3683 | 3635 | 8385561 |
| 1726072200 | 3585 | -16 | -0.44 | 3605 | 3624 | 3576 | 1850650 |
| 1725985800 | 3601 | 17 | 0.47 | 3574 | 3609 | 3565 | 4803825 |
| 1725899400 | 3584 | 65 | 1.85 | 3533 | 3584 | 3531 | 2119205 |
| 1725640200 | 3519 | 33 | 0.95 | 3479 | 3560 | 3478 | 2489649 |
| 1725553800 | 3486 | -68 | -1.91 | 3550 | 3570 | 3430 | 3974036 |
| 1725467400 | 3554 | 1 | 0.03 | 3515 | 3555 | 3510 | 2156218 |
| 1725381000 | 3553 | 0 | 0.00 | 3577 | 3588 | 3551 | 2237177 |
| 1725294600 | 3553 | 14 | 0.40 | 3543 | 3558 | 3532 | 1497891 |
| 1725035400 | 3539 | -39 | -1.09 | 3570 | 3572 | 3524 | 3688431 |
| 1724949000 | 3578 | 56 | 1.59 | 3512 | 3584 | 3511 | 1530169 |
| 1724862600 | 3522 | 30 | 0.86 | 3519 | 3529 | 3500 | 2253519 |
| 1724776200 | 3492 | -7 | -0.20 | 3489 | 3523 | 3488 | 4066233 |
| 1724430600 | 3499 | -21 | -0.60 | 3520 | 3520 | 3499 | 1112567 |
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
