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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732140000 | 2080.31 | 17.03 | 0.83 | 2065.03 | 2080.5 | 2052.36 | 33687855 |
| 1732053600 | 2063.28 | -0.05 | -0.00 | 2047.68 | 2068.06 | 2041.65 | 40295735 |
| 1731967200 | 2063.33 | -6.81 | -0.33 | 2074.34 | 2083.25 | 2060.96 | 53392021 |
| 1731708000 | 2070.14 | -32.83 | -1.56 | 2084.11 | 2092.61 | 2066.43 | 61810618 |
| 1731621600 | 2102.9699 | -36.09 | -1.69 | 2133.02 | 2133.02 | 2097.89 | 53955839 |
| 1731535200 | 2139.06 | 7.17 | 0.34 | 2123.78 | 2142.27 | 2119.01 | 69492584 |
| 1731448800 | 2131.89 | -0.46 | -0.02 | 2136.7399 | 2139.87 | 2122.6 | 37839227 |
| 1731362400 | 2132.35 | 3.65 | 0.17 | 2149.61 | 2160.71 | 2126.15 | 36619431 |
| 1731103200 | 2128.7 | -2.64 | -0.12 | 2111.68 | 2134.16 | 2107.63 | 43479797 |
| 1731016800 | 2131.34 | 14.55 | 0.69 | 2122.64 | 2134.34 | 2114.2399 | 32427438 |
| 1730930400 | 2116.79 | 60.99 | 2.97 | 2090.27 | 2121.05 | 2089.23 | 43164970 |
| 1730844000 | 2055.8 | 24.71 | 1.22 | 2034.68 | 2056.45 | 2032.23 | 21676536 |
| 1730757600 | 2031.09 | 9.32 | 0.46 | 2026.61 | 2039.83 | 2016.17 | 25525140 |
| 1730494800 | 2021.77 | 25.17 | 1.26 | 1996.6 | 2031.21 | 1994.18 | 36244145 |
| 1730408400 | 1996.6 | -33.49 | -1.65 | 2013.66 | 2019.82 | 1994.46 | 38808146 |
| 1730322000 | 2030.09 | 11.73 | 0.58 | 2013.38 | 2042.02 | 2011.63 | 31418548 |
| 1730235600 | 2018.36 | 23.28 | 1.17 | 2003.06 | 2029.17 | 2003.06 | 32018888 |
| 1730149200 | 1995.08 | -9.53 | -0.48 | 2015.59 | 2015.59 | 1991.89 | 23749613 |
| 1729890000 | 2004.61 | -7.55 | -0.38 | 2020.03 | 2029.03 | 2002.6 | 28529584 |
| 1729803600 | 2012.16 | -6.06 | -0.30 | 2023.04 | 2025.61 | 2009.13 | 25458805 |
| 1729717200 | 2018.22 | -11.58 | -0.57 | 2023.24 | 2033.71 | 2010.18 | 29034371 |
| 1729630800 | 2029.8 | -17.61 | -0.86 | 2026.23 | 2040.47 | 2023.03 | 29775531 |
| 1729544400 | 2047.41 | 1.6 | 0.08 | 2047.44 | 2058.17 | 2042.03 | 27861574 |
| 1729285200 | 2045.81 | -3.56 | -0.17 | 2050.98 | 2051.01 | 2039.64 | 31769172 |
| 1729198800 | 2049.37 | 4.71 | 0.23 | 2054.9 | 2060.09 | 2044.99 | 33717932 |
| 1729112400 | 2044.66 | 57.9 | 2.91 | 2003.41 | 2045.48 | 2003.41 | 44463321 |
| 1729026000 | 1986.76 | -28.6 | -1.42 | 2020.52 | 2020.52 | 1981.76 | 38331183 |
| 1728939600 | 2015.36 | 0.8 | 0.04 | 2017.98 | 2022.98 | 2011.09 | 20910408 |
| 1728680400 | 2014.56 | 22.36 | 1.12 | 1997.84 | 2016.24 | 1997.13 | 24742694 |
| 1728594000 | 1992.2 | 1.64 | 0.08 | 1988.04 | 1994.38 | 1981.92 | 20100951 |
| 1728507600 | 1990.56 | 29.86 | 1.52 | 1956.34 | 1994.33 | 1954.91 | 22172417 |
| 1728421200 | 1960.7 | 21.05 | 1.09 | 1951.9 | 1961.38 | 1942.87 | 23181523 |
| 1728334800 | 1939.65 | -16.52 | -0.84 | 1949.27 | 1955.28 | 1935.35 | 25070455 |
| 1728075600 | 1956.17 | 14.2 | 0.73 | 1958.36 | 1958.53 | 1939.6 | 25193429 |
| 1727989200 | 1941.97 | -5.87 | -0.30 | 1937.49 | 1950.5 | 1936.08 | 23078501 |
| 1727902800 | 1947.84 | 10.87 | 0.56 | 1932.59 | 1949.06 | 1925.3 | 29960024 |
| 1727816400 | 1936.97 | -13.34 | -0.68 | 1953.98 | 1953.98 | 1924.88 | 29639756 |
| 1727730000 | 1950.31 | 10.21 | 0.53 | 1938.76 | 1951.38 | 1932.14 | 26501588 |
| 1727470800 | 1940.1 | -5.78 | -0.30 | 1949.51 | 1949.51 | 1936.02 | 27610742 |
| 1727384400 | 1945.88 | 3.54 | 0.18 | 1956.83 | 1959.7 | 1943.35 | 30581233 |
| 1727298000 | 1942.34 | 3.39 | 0.17 | 1940.54 | 1944.99 | 1936.89 | 33925617 |
| 1727211600 | 1938.95 | 7.83 | 0.41 | 1935.94 | 1940.29 | 1920.91 | 41474801 |
| 1727125200 | 1931.12 | 13.37 | 0.70 | 1925.56 | 1932.15 | 1920.76 | 27878988 |
| 1726866000 | 1917.75 | 18.04 | 0.95 | 1896.44 | 1922.66 | 1896.44 | 84244186 |
| 1726779600 | 1899.71 | 39.67 | 2.13 | 1891.68 | 1906.48 | 1887.84 | 35434179 |
| 1726693200 | 1860.04 | -3.22 | -0.17 | 1860.8 | 1880.28 | 1852.79 | 27322364 |
| 1726606800 | 1863.26 | -7.25 | -0.39 | 1878.07 | 1885.94 | 1861.82 | 29651688 |
| 1726520400 | 1870.51 | 23.36 | 1.26 | 1843.07 | 1871.86 | 1842.52 | 28836537 |
| 1726261200 | 1847.15 | 6.24 | 0.34 | 1847.75 | 1852.33 | 1840.68 | 22605637 |
| 1726174800 | 1840.91 | 25.88 | 1.43 | 1812.08 | 1842.53 | 1809.3 | 25293726 |
| 1726088400 | 1815.03 | 24.17 | 1.35 | 1789.89 | 1817.85 | 1762.65 | 30375509 |
| 1726002000 | 1790.86 | 2.71 | 0.15 | 1793.83 | 1796.94 | 1780.77 | 23027582 |
| 1725915600 | 1788.15 | 21.04 | 1.19 | 1777.97 | 1799.71 | 1775.8 | 33493055 |
| 1725656400 | 1767.11 | -33.26 | -1.85 | 1792.18 | 1801.59 | 1761.4 | 36404569 |
| 1725570000 | 1800.37 | -8.03 | -0.44 | 1797.06 | 1808.37 | 1789.47 | 30937523 |
| 1725483600 | 1808.4 | -6.84 | -0.38 | 1808.61 | 1817.67 | 1802.79 | 30915125 |
| 1725397200 | 1815.24 | -42.94 | -2.31 | 1851.62 | 1857.42 | 1807.61 | 33287657 |
| 1725051600 | 1858.18 | 15.95 | 0.87 | 1852.81 | 1859.77 | 1834.12 | 32981784 |
| 1724965200 | 1842.23 | 17.77 | 0.97 | 1829.79 | 1857.38 | 1827.19 | 28029444 |
| 1724878800 | 1824.46 | -19.04 | -1.03 | 1839.33 | 1844.61 | 1809.98 | 26169146 |
| 1724792400 | 1843.5 | 2.19 | 0.12 | 1833.16 | 1846.5 | 1829.68 | 18631039 |
| 1724706000 | 1841.31 | -10.22 | -0.55 | 1857.21 | 1858.24 | 1837.17 | 22356821 |
| 1724446800 | 1851.53 | 21.17 | 1.16 | 1842.49 | 1852.21 | 1836.08 | 22756865 |
| 1724360400 | 1830.36 | -11.54 | -0.63 | 1848.42 | 1853.2 | 1828.24 | 27302812 |
| 1724274000 | 1841.9 | 7.49 | 0.41 | 1833.1 | 1843.65 | 1830.94 | 30389738 |
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
