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 | -120 | -1.00208768267 | 11975 | 12140 | 9500 | 14 | 11773.115942 | DE |
| 4 | 850 | 7.7237619264 | 11005 | 12140 | 9500 | 79 | 11922.7658228 | DE |
| 12 | 1760 | 17.4343734522 | 10095 | 12150 | 9500 | 66 | 10996.4576761 | DE |
| 26 | 2345 | 24.658254469 | 9510 | 12150 | 9250 | 103 | 10245.4195478 | DE |
| 52 | 1185 | 11.1059044049 | 10670 | 12150 | 8878.35 | 169 | 9732.46022874 | DE |
| 156 | 1975 | 19.9898785425 | 9880 | 13005 | 5591 | 393 | 8345.82682315 | DE |
| 260 | 7395 | 165.807174888 | 4460 | 13005 | 4140.6 | 1097 | 9195.23854424 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730737740 | 11935 | -105 | -0.87 | 11900 | 12023.4 | 11900 | 9 |
| 1730475300 | 12040 | 2 | 26.74 | 11955 | 12040 | 11955 | 22 |
| 1730388900 | 9500 | -2 | -20.10 | 12095 | 12095 | 9500 | 4 |
| 1730305440 | 11890 | 65 | 0.55 | 12140 | 12140 | 11890 | 0 |
| 1730193840 | 11825 | -175 | -1.46 | 11975 | 12085.6 | 11804.4 | 34 |
| 1730132940 | 12000 | 120 | 1.01 | 11945 | 12016.6 | 11900 | 1067 |
| 1729869960 | 11880 | 65 | 0.55 | 11945 | 11945 | 11783.4 | 23 |
| 1729783680 | 11815 | -235 | -1.95 | 11715 | 11920.2 | 11715 | 65 |
| 1729697340 | 12050 | 50 | 0.42 | 12010 | 12094.4 | 11984.4 | 81 |
| 1729610340 | 12000 | 90 | 0.76 | 11900 | 12000 | 11900 | 23 |
| 1729524420 | 11910 | -65 | -0.54 | 12000 | 12000 | 11870 | 46 |
| 1729262100 | 11975 | 65 | 0.55 | 11900 | 11975 | 11865.6 | 48 |
| 1729178580 | 11910 | 260 | 2.23 | 11835 | 11910 | 11694.2 | 21 |
| 1729092540 | 11650 | -65 | -0.55 | 11600 | 11733.4 | 11600 | 40 |
| 1729006140 | 11715 | 355 | 3.13 | 11685 | 11715 | 11543.4 | 14 |
| 1728919680 | 11360 | -55 | -0.48 | 11260 | 11554.4 | 11260 | 33 |
| 1728657480 | 11415 | 360 | 3.26 | 11110 | 11415 | 11070 | 0 |
| 1728574140 | 11055 | 0 | 0.00 | 11055 | 11055 | 10967.8 | 33 |
| 1728484740 | 11055 | 205 | 1.89 | 10915 | 11055 | 10915 | 7 |
| 1728401340 | 10850 | -155 | -1.41 | 11005 | 11005 | 10824.4 | 10 |
| 1728311580 | 11005 | 0 | 0.00 | 11135 | 11135 | 10990 | 29 |
| 1728053040 | 11005 | 480 | 4.56 | 10895 | 11005 | 10765 | 8 |
| 1727966700 | 10525 | -80 | -0.75 | 10450 | 10580 | 10450 | 5 |
| 1727882940 | 10605 | 35 | 0.33 | 10590 | 10670 | 10465.6 | 31 |
| 1727793720 | 10570 | -345 | -3.16 | 10605 | 10755 | 10570 | 19 |
| 1727710080 | 10915 | 170 | 1.58 | 10980 | 10980 | 10673.4 | 22 |
| 1727447580 | 10745 | -140 | -1.29 | 10515 | 10804.4 | 10515 | 24 |
| 1727364240 | 10885 | 335 | 3.18 | 10400 | 10885 | 10400 | 10 |
| 1727277960 | 10550 | -20 | -0.19 | 10645 | 10673.4 | 10535.4 | 9 |
| 1727191740 | 10570 | 30 | 0.28 | 10680 | 10680 | 10554.4 | 8 |
| 1727102220 | 10540 | 90 | 0.86 | 10800 | 10800 | 10506.6 | 20 |
| 1726843740 | 10450 | -350 | -3.24 | 10711 | 10735 | 10407.8 | 6 |
| 1726756740 | 10800 | 285 | 2.71 | 10515 | 10800 | 10495 | 9 |
| 1726669920 | 10515 | -185 | -1.73 | 10400 | 10515 | 10331 | 26 |
| 1726586700 | 10700 | 65 | 0.61 | 10615 | 10700 | 10615 | 0 |
| 1726498920 | 10635 | 185 | 1.77 | 10460 | 10635 | 10430 | 23 |
| 1726238280 | 10450 | -10 | -0.10 | 10550 | 10550 | 10366.6 | 39 |
| 1726151880 | 10460 | -1 | -13.91 | 10605 | 10605 | 10364.4 | 558 |
| 1726068360 | 12150 | 0 | 0.00 | 12150 | 12150 | 12150 | 0 |
| 1725981960 | 12150 | 2 | 20.60 | 10125 | 12150 | 10020 | 20 |
| 1725892800 | 10075 | 65 | 0.65 | 10180 | 10180 | 10009 | 58 |
| 1725633480 | 10010 | -375 | -3.61 | 10560 | 10560 | 10010 | 23 |
| 1725547140 | 10385 | 85 | 0.83 | 10450 | 10450 | 10225 | 15 |
| 1725460740 | 10300 | -35 | -0.34 | 10060 | 10300 | 10060 | 22 |
| 1725374160 | 10335 | -30 | -0.29 | 10495 | 10495 | 10326.6 | 24 |
| 1725287700 | 10365 | -175 | -1.66 | 10460 | 10478 | 10361.4 | 27 |
| 1725028800 | 10540 | 140 | 1.35 | 10495 | 10540 | 10384.4 | 9 |
| 1724942100 | 10400 | 90 | 0.87 | 10205 | 10473.4 | 10205 | 25 |
| 1724858700 | 10310 | -55 | -0.53 | 10205 | 10430 | 10205 | 9 |
| 1724772540 | 10365 | -95 | -0.91 | 10495 | 10499 | 10355 | 16 |
| 1724423820 | 10460 | 85 | 0.82 | 10160 | 10460 | 10160 | 9 |
| 1724340540 | 10375 | 85 | 0.83 | 10495 | 10495 | 10365 | 8 |
| 1724251080 | 10290 | -45 | -0.44 | 10075 | 10310 | 10075 | 18 |
| 1724167740 | 10335 | 165 | 1.62 | 10270 | 10345 | 10256.6 | 22 |
| 1724081220 | 10170 | -35 | -0.34 | 10300 | 10310 | 10170 | 1020 |
| 1723821960 | 10205 | 35 | 0.34 | 10095 | 10269.2 | 10095 | 9 |
| 1723732740 | 10170 | -85 | -0.83 | 10215 | 10290 | 10115 | 8 |
| 1723646340 | 10255 | 115 | 1.13 | 10205 | 10284.6 | 10156.6 | 10 |
| 1723559520 | 10140 | 25 | 0.25 | 10095 | 10151.2 | 10060 | 26 |
| 1723473480 | 10115 | 30 | 0.30 | 9945 | 10129 | 9945 | 24 |
| 1723213920 | 10085 | 250 | 2.54 | 9715 | 10085.6 | 9715 | 26 |
| 1723130700 | 9835 | -370 | -3.63 | 9705 | 9986.7 | 9705 | 29 |
| 1723044540 | 10205 | 240 | 2.41 | 10150 | 10205 | 9968.1 | 40 |
| 1722958080 | 9965 | 205 | 2.10 | 9880 | 9965 | 9866.7 | 29 |
| 1722871620 | 9760 | -280 | -2.79 | 9975 | 9975 | 9660 | 370 |
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
