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 | -107.54 | -4.05811320755 | 2650 | 2650 | 2500.14 | 2053 | 2569.55016175 | CS |
| 4 | -141.86 | -5.28476485665 | 2684.32 | 2704.64 | 2500.14 | 2172 | 2612.54635465 | CS |
| 12 | -697.54 | -21.5290123457 | 3240 | 3267 | 2500.14 | 2475 | 2836.85034949 | CS |
| 26 | -532.59 | -17.3197183786 | 3075.05 | 3300 | 2500.14 | 2417 | 2980.85428023 | CS |
| 52 | -1017.56 | -28.5829854888 | 3560.02 | 3796 | 2500.14 | 2667 | 3165.56660168 | CS |
| 156 | -1227.23 | -32.5551968464 | 3769.69 | 4394.25 | 2500.14 | 1531 | 3416.37822581 | CS |
| 260 | -1654.54 | -39.4219680724 | 4197 | 4400 | 2500.14 | 1283 | 3412.08639364 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 2542.46 | -15.59 | -0.61 | 2559.29 | 2559.29 | 2510 | 2659 |
| 1734391800 | 2558.05 | 10.05 | 0.39 | 2535 | 2575.95 | 2530 | 2344 |
| 1734132600 | 2548 | -30.45 | -1.18 | 2576.48 | 2590 | 2527.3 | 1482 |
| 1734046200 | 2578.45 | 11.63 | 0.45 | 2566.34 | 2583.31 | 2526 | 2603 |
| 1733959800 | 2566.82 | -24.63 | -0.95 | 2613.07 | 2613.07 | 2566.82 | 2007 |
| 1733873400 | 2591.45 | -53.16 | -2.01 | 2650 | 2650 | 2580 | 1885 |
| 1733787000 | 2644.61 | 57.92 | 2.24 | 2590.25 | 2661.3 | 2586.7 | 2023 |
| 1733527800 | 2586.69 | -68.31 | -2.57 | 2663.23 | 2667.65 | 2569 | 3042 |
| 1733441400 | 2655 | 88.48 | 3.45 | 2531.31 | 2655 | 2531.31 | 4165 |
| 1733355000 | 2566.52 | -12.26 | -0.48 | 2573.73 | 2587.29 | 2535.1 | 3629 |
| 1733268600 | 2578.78 | -30.78 | -1.18 | 2596.9899 | 2625 | 2551.19 | 1711 |
| 1733182200 | 2609.56 | -4.42 | -0.17 | 2613.5 | 2630 | 2586.8013 | 2001 |
| 1732917840 | 2613.98 | -25.91 | -0.98 | 2613.9899 | 2648.34 | 2600 | 708 |
| 1732750200 | 2639.89 | 19.91 | 0.76 | 2620 | 2648.3388 | 2591.305 | 2301 |
| 1732663800 | 2619.98 | -34.64 | -1.30 | 2656 | 2669.135 | 2559.07 | 2465 |
| 1732577400 | 2654.62 | -8.38 | -0.31 | 2666 | 2704.64 | 2635.6701 | 2654 |
| 1732318200 | 2663 | -9.73 | -0.36 | 2659.78 | 2690.1999 | 2625.25 | 1312 |
| 1732231800 | 2672.73 | 16.61 | 0.63 | 2678.9 | 2682.18 | 2640.57 | 1750 |
| 1732145400 | 2656.12 | 3.7 | 0.14 | 2645.45 | 2669 | 2623.7805 | 1643 |
| 1732059000 | 2652.42 | -21.43 | -0.80 | 2684.32 | 2700.75 | 2631 | 1832 |
| 1731972600 | 2673.85 | 12.84 | 0.48 | 2668.7199 | 2704 | 2646.01 | 2239 |
| 1731713400 | 2661.01 | -44.1 | -1.63 | 2705.33 | 2829.9899 | 2658.21 | 2181 |
| 1731627000 | 2705.11 | -10.98 | -0.40 | 2691.3 | 2771.53 | 2681.35 | 3510 |
| 1731540600 | 2716.09 | 51.37 | 1.93 | 2671 | 2716.82 | 2613.9 | 2260 |
| 1731454200 | 2664.7199 | 48.96 | 1.87 | 2622 | 2706.5 | 2580.28 | 5612 |
| 1731367800 | 2615.76 | -38.01 | -1.43 | 2667.4899 | 2712.9899 | 2612.27 | 2636 |
| 1731108600 | 2653.77 | -76.23 | -2.79 | 2730.01 | 2793.9899 | 2653.75 | 2695 |
| 1731022200 | 2730 | 30 | 1.11 | 2713 | 2784.575 | 2702.01 | 2523 |
| 1730935800 | 2700 | -6.59 | -0.24 | 2747 | 2750 | 2700 | 1431 |
| 1730849400 | 2706.59 | 19.57 | 0.73 | 2683 | 2739.9899 | 2675 | 2138 |
| 1730763000 | 2687.02 | 17.88 | 0.67 | 2691.48 | 2713.9888 | 2648.69 | 2938 |
| 1730500200 | 2669.14 | -96.87 | -3.50 | 2764 | 2796.2399 | 2650 | 4091 |
| 1730413800 | 2766.01 | -87.74 | -3.07 | 2854 | 2860 | 2758.78 | 3893 |
| 1730327400 | 2853.75 | -73.55 | -2.51 | 2900 | 2931 | 2810 | 3183 |
| 1730241000 | 2927.3 | -20.85 | -0.71 | 2943.33 | 2970 | 2871.8 | 2641 |
| 1730154600 | 2948.15 | -20.62 | -0.69 | 2971 | 2992 | 2948 | 2308 |
| 1729895400 | 2968.77 | -7.64 | -0.26 | 2974.89 | 3010 | 2947 | 1821 |
| 1729809000 | 2976.41 | -11.92 | -0.40 | 2986.8 | 2999.9988 | 2966.43 | 2726 |
| 1729722600 | 2988.33 | -31.17 | -1.03 | 3007 | 3018.95 | 2959 | 1345 |
| 1729636200 | 3019.5 | 26.44 | 0.88 | 2987.92 | 3019.51 | 2950 | 2874 |
| 1729549800 | 2993.06 | -21.95 | -0.73 | 3016 | 3041.12 | 2980 | 2214 |
| 1729290600 | 3015.01 | -40.99 | -1.34 | 3066.2399 | 3066.2399 | 2997.005 | 943 |
| 1729204200 | 3056 | 34 | 1.13 | 3016.755 | 3068.69 | 2996.58 | 1938 |
| 1729117800 | 3022 | 29.29 | 0.98 | 3007 | 3031 | 2990.8833 | 2134 |
| 1729031400 | 2992.71 | -69.3 | -2.26 | 3070.03 | 3085.0067 | 2988.02 | 2259 |
| 1728945000 | 3062.01 | -17.99 | -0.58 | 3089.7399 | 3110 | 3056.92 | 1537 |
| 1728685800 | 3080 | -5.01 | -0.16 | 3081.51 | 3115 | 3071.01 | 952 |
| 1728599400 | 3085.01 | -19.98 | -0.64 | 3104.94 | 3105 | 3071 | 1180 |
| 1728513000 | 3104.9899 | -17.53 | -0.56 | 3110.19 | 3136.9988 | 3070 | 1504 |
| 1728426600 | 3122.52 | 0.62 | 0.02 | 3108.52 | 3147.14 | 3071.3264 | 1290 |
| 1728340200 | 3121.9 | 31.9 | 1.03 | 3103.68 | 3136.18 | 3064.03 | 4595 |
| 1728081000 | 3090 | 23.68 | 0.77 | 3071.15 | 3136.07 | 3069.89 | 3093 |
| 1727994600 | 3066.32 | -76.26 | -2.43 | 3121.51 | 3159.325 | 3047.9699 | 10000 |
| 1727908200 | 3142.58 | -20.8 | -0.66 | 3140.39 | 3182.08 | 3094.6 | 3874 |
| 1727821800 | 3163.38 | 26.38 | 0.84 | 3148 | 3168.9647 | 3119.88 | 1542 |
| 1727735400 | 3137 | -15.74 | -0.50 | 3154 | 3157.305 | 3120 | 1548 |
| 1727476200 | 3152.7399 | -23.73 | -0.75 | 3187.82 | 3199.8 | 3137.34 | 1162 |
| 1727389800 | 3176.4699 | 24.47 | 0.78 | 3170.51 | 3197.25 | 3139.38 | 2737 |
| 1727303400 | 3152 | -22.39 | -0.71 | 3181.87 | 3229.35 | 3138 | 2763 |
| 1727217000 | 3174.39 | -50.81 | -1.58 | 3240 | 3267 | 3160 | 2994 |
| 1727130600 | 3225.2 | -74.8 | -2.27 | 3267.25 | 3280 | 3222.85 | 2761 |
| 1726871400 | 3300 | 118.68 | 3.73 | 3179.79 | 3300 | 3135.09 | 2916 |
| 1726785000 | 3181.32 | 22.54 | 0.71 | 3185.04 | 3189.9899 | 3100.3 | 1283 |
| 1726698600 | 3158.78 | 8.13 | 0.26 | 3147.9 | 3185 | 3115 | 1303 |
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
