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 | 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 | 2234.03 | -8.29 | -0.37 | 2248.37 | 2253.55 | 2222.19 | 210160322 |
| 1732053600 | 2242.32 | -8.03 | -0.36 | 2235.46 | 2249.34 | 2227.62 | 187304037 |
| 1731967200 | 2250.35 | 9.81 | 0.44 | 2238.5 | 2252.7399 | 2233.16 | 220320886 |
| 1731708000 | 2240.54 | 7.62 | 0.34 | 2230.62 | 2243.56 | 2229.21 | 204201464 |
| 1731621600 | 2232.92 | -3.33 | -0.15 | 2244.19 | 2248.34 | 2231.13 | 196690912 |
| 1731535200 | 2236.25 | -6.4 | -0.29 | 2246.12 | 2253.05 | 2234.1 | 228164214 |
| 1731448800 | 2242.65 | -15.09 | -0.67 | 2250.52 | 2254.03 | 2235.34 | 230623087 |
| 1731362400 | 2257.7399 | 40.64 | 1.83 | 2241.2199 | 2265.67 | 2241.2199 | 330682984 |
| 1731103200 | 2217.1 | 19.43 | 0.88 | 2205.76 | 2230.33 | 2199.67 | 259881604 |
| 1731016800 | 2197.67 | -27.87 | -1.25 | 2222.68 | 2222.68 | 2194.37 | 245014539 |
| 1730930400 | 2225.54 | 122.12 | 5.81 | 2164.17 | 2229.61 | 2164.17 | 413181371 |
| 1730844000 | 2103.42 | 24.36 | 1.17 | 2081.42 | 2103.7399 | 2080.67 | 186302965 |
| 1730757600 | 2079.06 | -14.04 | -0.67 | 2093.02 | 2093.02 | 2066.78 | 182952390 |
| 1730494800 | 2093.1 | 6.3 | 0.30 | 2089.09 | 2108.16 | 2085.9899 | 202597619 |
| 1730408400 | 2086.8 | -30.94 | -1.46 | 2119.14 | 2122.19 | 2086.4899 | 268236469 |
| 1730322000 | 2117.7399 | 10.88 | 0.52 | 2118.31 | 2132.67 | 2114.32 | 237396713 |
| 1730235600 | 2106.86 | -8.78 | -0.42 | 2113.3 | 2117.75 | 2106.6 | 293355760 |
| 1730149200 | 2115.64 | 22.25 | 1.06 | 2102.92 | 2118.63 | 2102.92 | 191786866 |
| 1729890000 | 2093.39 | -17.81 | -0.84 | 2118.4 | 2122.71 | 2087.66 | 179824520 |
| 1729803600 | 2111.2 | 1.55 | 0.07 | 2110.02 | 2114.38 | 2100.15 | 204011028 |
| 1729717200 | 2109.65 | -7.29 | -0.34 | 2114.71 | 2119.51 | 2100.54 | 171432770 |
| 1729630800 | 2116.94 | -11.07 | -0.52 | 2118.61 | 2121.73 | 2107.2 | 159031969 |
| 1729544400 | 2128.01 | -16.31 | -0.76 | 2139.81 | 2142.92 | 2122.18 | 185947164 |
| 1729285200 | 2144.32 | 3.95 | 0.18 | 2141.36 | 2148.41 | 2129.96 | 189671499 |
| 1729198800 | 2140.37 | 8.26 | 0.39 | 2142.03 | 2147.1 | 2134.73 | 207672418 |
| 1729112400 | 2132.11 | 29.59 | 1.41 | 2109.04 | 2133.2 | 2109.04 | 207848148 |
| 1729026000 | 2102.52 | 9.49 | 0.45 | 2107.82 | 2119.78 | 2100.7 | 259849994 |
| 1728939600 | 2093.03 | 17.38 | 0.84 | 2081.59 | 2095.93 | 2078.17 | 245068701 |
| 1728680400 | 2075.65 | 28.98 | 1.42 | 2051.15 | 2077.14 | 2051.15 | 176782047 |
| 1728594000 | 2046.67 | -6.13 | -0.30 | 2052.06 | 2052.11 | 2040.22 | 157197631 |
| 1728507600 | 2052.8 | 16.51 | 0.81 | 2037.32 | 2055.37 | 2035.02 | 169749205 |
| 1728421200 | 2036.29 | 9.33 | 0.46 | 2033.55 | 2039.97 | 2031.56 | 188339142 |
| 1728334800 | 2026.96 | -24.27 | -1.18 | 2049.18 | 2050.63 | 2021.15 | 161479013 |
| 1728075600 | 2051.23 | 28.31 | 1.40 | 2036.89 | 2051.46 | 2029.24 | 188527748 |
| 1727989200 | 2022.92 | -6.97 | -0.34 | 2027.38 | 2027.72 | 2013.49 | 146341791 |
| 1727902800 | 2029.89 | 4.05 | 0.20 | 2025.41 | 2032.03 | 2017.2 | 151247166 |
| 1727816400 | 2025.84 | -6.66 | -0.33 | 2034.92 | 2035.09 | 2012.47 | 175342465 |
| 1727730000 | 2032.5 | 2.87 | 0.14 | 2024.91 | 2033.75 | 2012.63 | 157610173 |
| 1727470800 | 2029.63 | 13.21 | 0.66 | 2020.72 | 2038.23 | 2020.72 | 154437584 |
| 1727384400 | 2016.42 | 9.78 | 0.49 | 2013.6 | 2021.81 | 2010.99 | 159010989 |
| 1727298000 | 2006.64 | -11.2 | -0.56 | 2019.74 | 2021.58 | 2002 | 140861691 |
| 1727211600 | 2017.84 | -20.84 | -1.02 | 2036.11 | 2036.11 | 2012.43 | 173429872 |
| 1727125200 | 2038.68 | 3.74 | 0.18 | 2037.93 | 2048.63 | 2035.82 | 154385949 |
| 1726866000 | 2034.94 | -6.22 | -0.30 | 2037.95 | 2040.03 | 2025.33 | 317112895 |
| 1726779600 | 2041.16 | 21.65 | 1.07 | 2043.28 | 2048.94 | 2031.04 | 221467879 |
| 1726693200 | 2019.51 | -6.9 | -0.34 | 2027.69 | 2041.46 | 2015.9 | 197715800 |
| 1726606800 | 2026.41 | 13.32 | 0.66 | 2016.07 | 2035.34 | 2016.07 | 175569719 |
| 1726520400 | 2013.09 | 24.86 | 1.25 | 1995.52 | 2014.51 | 1995.52 | 162648371 |
| 1726261200 | 1988.23 | 9.49 | 0.48 | 1984.98 | 1995.9 | 1981.95 | 172997633 |
| 1726174800 | 1978.74 | 7.61 | 0.39 | 1970.44 | 1981.12 | 1958.21 | 169780304 |
| 1726088400 | 1971.13 | -4.45 | -0.23 | 1968.02 | 1973.15 | 1928.08 | 188386363 |
| 1726002000 | 1975.58 | -7.74 | -0.39 | 1986.43 | 1986.43 | 1954.12 | 221633869 |
| 1725915600 | 1983.32 | 24.38 | 1.24 | 1971.58 | 1998.51 | 1971.58 | 173682913 |
| 1725656400 | 1958.94 | -25.71 | -1.30 | 1984.74 | 1996.76 | 1955.48 | 192208462 |
| 1725570000 | 1984.65 | -19.91 | -0.99 | 2009.48 | 2011.29 | 1975.61 | 155966065 |
| 1725483600 | 2004.56 | 2.73 | 0.14 | 2002.6 | 2018.72 | 1995.54 | 155831960 |
| 1725397200 | 2001.83 | -20.12 | -1.00 | 2012.48 | 2026.49 | 1991.97 | 178871145 |
| 1725051600 | 2021.95 | 18.22 | 0.91 | 2009.75 | 2024.22 | 1999.21 | 174283019 |
| 1724965200 | 2003.73 | 17.93 | 0.90 | 1996.08 | 2012.39 | 1985.44 | 187594114 |
| 1724878800 | 1985.8 | -0.65 | -0.03 | 1984.88 | 1998.6 | 1974.57 | 144255978 |
| 1724792400 | 1986.45 | 12.86 | 0.65 | 1975.03 | 1988.65 | 1973.37 | 123833240 |
| 1724706000 | 1973.59 | 5.58 | 0.28 | 1973.98 | 1986.25 | 1969.93 | 130860002 |
| 1724446800 | 1968.01 | 19.11 | 0.98 | 1957.21 | 1970.75 | 1952.83 | 177401509 |
| 1724360400 | 1948.9 | 2.83 | 0.15 | 1946.13 | 1951.7 | 1942.19 | 142802278 |
| 1724274000 | 1946.07 | -2.3 | -0.12 | 1950.66 | 1950.97 | 1936.02 | 165475681 |
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
