We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| 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 | 2831.8 | -4.86 | -0.17 | 2839.96 | 2854.84 | 2826.9899 | 1864879 |
| 1732053600 | 2836.66 | 25.74 | 0.92 | 2839.11 | 2839.11 | 2800.76 | 2591575 |
| 1731967200 | 2810.92 | 40.8 | 1.47 | 2755.58 | 2815.3 | 2751.21 | 2454253 |
| 1731708000 | 2770.12 | 39.86 | 1.46 | 2735.17 | 2774.32 | 2724.62 | 2463018 |
| 1731621600 | 2730.26 | -11.57 | -0.42 | 2753.07 | 2762.3 | 2728.01 | 2024694 |
| 1731535200 | 2741.83 | -9.96 | -0.36 | 2770.18 | 2774.18 | 2729.43 | 2539568 |
| 1731448800 | 2751.79 | -49.4 | -1.76 | 2779.29 | 2784.71 | 2749.05 | 1941124 |
| 1731362400 | 2801.19 | -17.72 | -0.63 | 2806.94 | 2832.58 | 2792.56 | 2305886 |
| 1731103200 | 2818.91 | 59.98 | 2.17 | 2774.76 | 2825.12 | 2771 | 2998369 |
| 1731016800 | 2758.93 | -35.44 | -1.27 | 2795.7199 | 2798.8 | 2748.56 | 3213131 |
| 1730930400 | 2794.37 | -48.64 | -1.71 | 2786.54 | 2828.98 | 2760.32 | 4670900 |
| 1730844000 | 2843.01 | 56.2 | 2.02 | 2796.5 | 2843.84 | 2779.44 | 2618906 |
| 1730757600 | 2786.81 | -2.95 | -0.11 | 2805.83 | 2812.11 | 2764.75 | 3390369 |
| 1730494800 | 2789.76 | -38.74 | -1.37 | 2832.92 | 2842.77 | 2788.33 | 2833537 |
| 1730408400 | 2828.5 | 33.69 | 1.21 | 2809.98 | 2860.39 | 2785.02 | 3119351 |
| 1730322000 | 2794.81 | 3.01 | 0.11 | 2800.27 | 2821.95 | 2787.56 | 3403182 |
| 1730235600 | 2791.8 | -57.82 | -2.03 | 2833.55 | 2834.44 | 2791.68 | 2243746 |
| 1730149200 | 2849.62 | 23.22 | 0.82 | 2851.32 | 2870.82 | 2836.75 | 1572821 |
| 1729890000 | 2826.4 | -43.67 | -1.52 | 2880.98 | 2880.98 | 2825.48 | 1732560 |
| 1729803600 | 2870.07 | -51.63 | -1.77 | 2931.9 | 2935.5 | 2868.87 | 1922890 |
| 1729717200 | 2921.7 | 16.73 | 0.58 | 2917.4699 | 2938.33 | 2909.16 | 2829859 |
| 1729630800 | 2904.9699 | -2.38 | -0.08 | 2887.66 | 2909.94 | 2871.84 | 1656346 |
| 1729544400 | 2907.35 | -16.99 | -0.58 | 2910.2 | 2940.01 | 2897.61 | 1273010 |
| 1729285200 | 2924.34 | 26.74 | 0.92 | 2896.08 | 2928.58 | 2866.9699 | 2231322 |
| 1729198800 | 2897.6 | -34.71 | -1.18 | 2923.77 | 2929.16 | 2888.79 | 1373410 |
| 1729112400 | 2932.31 | 22.9 | 0.79 | 2916.7 | 2936.9 | 2911.87 | 1957030 |
| 1729026000 | 2909.41 | 21.63 | 0.75 | 2890.84 | 2936.68 | 2890.84 | 2086367 |
| 1728939600 | 2887.78 | 36.95 | 1.30 | 2858.14 | 2894.02 | 2855.34 | 1872122 |
| 1728680400 | 2850.83 | 53.68 | 1.92 | 2810.44 | 2853.16 | 2806.9699 | 1920282 |
| 1728594000 | 2797.15 | -2.31 | -0.08 | 2776 | 2803.9699 | 2758.17 | 2245359 |
| 1728507600 | 2799.46 | -12.38 | -0.44 | 2801.59 | 2818.78 | 2786.08 | 2179343 |
| 1728421200 | 2811.84 | 7.38 | 0.26 | 2817.34 | 2829.76 | 2806.11 | 2118349 |
| 1728334800 | 2804.46 | -84.35 | -2.92 | 2874.91 | 2874.91 | 2776.84 | 3116719 |
| 1728075600 | 2888.81 | -40.1 | -1.37 | 2895.4699 | 2922 | 2874.14 | 3021034 |
| 1727989200 | 2928.91 | -22.15 | -0.75 | 2947.94 | 2953.41 | 2924.61 | 2257918 |
| 1727902800 | 2951.06 | 14.05 | 0.48 | 2923.43 | 2963.76 | 2912.4899 | 2937775 |
| 1727816400 | 2937.01 | -13.24 | -0.45 | 2955.38 | 2966.14 | 2929.44 | 2292225 |
| 1727730000 | 2950.25 | 23.02 | 0.79 | 2933.84 | 2950.51 | 2901.85 | 2914322 |
| 1727470800 | 2927.23 | 31.97 | 1.10 | 2926.78 | 2942.58 | 2913.6 | 1642085 |
| 1727384400 | 2895.26 | -13.37 | -0.46 | 2895.4899 | 2918.71 | 2882.57 | 2187982 |
| 1727298000 | 2908.63 | -12.09 | -0.41 | 2931.4899 | 2936.33 | 2890.16 | 2571315 |
| 1727211600 | 2920.7199 | -43.65 | -1.47 | 2949.44 | 2972.2399 | 2918.7 | 2859343 |
| 1727125200 | 2964.37 | 10.31 | 0.35 | 2958.63 | 2993.21 | 2954.92 | 2893341 |
| 1726866000 | 2954.06 | -34.06 | -1.14 | 2988.51 | 2989.46 | 2925.57 | 8178868 |
| 1726779600 | 2988.12 | -6.06 | -0.20 | 2987.85 | 2991.65 | 2957.11 | 3465225 |
| 1726693200 | 2994.18 | -24.55 | -0.81 | 3017.61 | 3021.67 | 2981.33 | 2307343 |
| 1726606800 | 3018.73 | 8.11 | 0.27 | 3012.18 | 3037.51 | 3008.17 | 1869904 |
| 1726520400 | 3010.62 | 17.16 | 0.57 | 3009.73 | 3027.65 | 3002.25 | 2252606 |
| 1726261200 | 2993.46 | 31.96 | 1.08 | 2968.68 | 2993.86 | 2956.44 | 1730584 |
| 1726174800 | 2961.5 | -9.53 | -0.32 | 2968.38 | 2980.64 | 2940.13 | 1962127 |
| 1726088400 | 2971.03 | -31.25 | -1.04 | 2991.71 | 2991.71 | 2930.54 | 2634605 |
| 1726002000 | 3002.28 | 47.92 | 1.62 | 2957.91 | 3009.58 | 2957.91 | 2257125 |
| 1725915600 | 2954.36 | 33.09 | 1.13 | 2923.51 | 2955.66 | 2913.58 | 2294591 |
| 1725656400 | 2921.27 | -15.77 | -0.54 | 2943.64 | 2954.33 | 2913.41 | 2234432 |
| 1725570000 | 2937.04 | 3.47 | 0.12 | 2955.35 | 2959.2199 | 2929.11 | 1711465 |
| 1725483600 | 2933.57 | 14.36 | 0.49 | 2924.71 | 2953.89 | 2908.53 | 2277631 |
| 1725397200 | 2919.21 | 7.75 | 0.27 | 2903.12 | 2947.34 | 2898.42 | 2344695 |
| 1725051600 | 2911.46 | 27.53 | 0.95 | 2892.41 | 2915.17 | 2870.84 | 3555926 |
| 1724965200 | 2883.93 | -7.41 | -0.26 | 2888.9899 | 2897.66 | 2866.89 | 2312020 |
| 1724878800 | 2891.34 | 25.24 | 0.88 | 2877.19 | 2924.02 | 2859.12 | 2244057 |
| 1724792400 | 2866.1 | -20 | -0.69 | 2870.63 | 2896.03 | 2858.14 | 1277012 |
| 1724706000 | 2886.1 | 10.41 | 0.36 | 2890.92 | 2910.56 | 2878.59 | 1326299 |
| 1724446800 | 2875.69 | 9.91 | 0.35 | 2874.43 | 2889.71 | 2860.53 | 1798480 |
| 1724360400 | 2865.78 | -15.37 | -0.53 | 2879.06 | 2886.33 | 2846.83 | 1729631 |
| 1724274000 | 2881.15 | -12.97 | -0.45 | 2899.91 | 2900.1 | 2871.57 | 1257352 |
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
