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 |
|---|---|---|---|---|---|---|---|
| 1732572000 | 5989.8091 | 68.03 | 1.15 | 5921.979 | 6035.7644 | 5921.979 | 0 |
| 1732312800 | 5921.7773 | 91.93 | 1.58 | 5829.9105 | 5933.6664 | 5829.9105 | 0 |
| 1732226400 | 5829.8468 | 17.81 | 0.31 | 5812.2263 | 5839.8266 | 5782.8022 | 0 |
| 1732140000 | 5812.0406 | -34.99 | -0.60 | 5847.6156 | 5847.6156 | 5751.5431 | 0 |
| 1732053600 | 5847.0288 | 25 | 0.43 | 5822.0332 | 5862.0269 | 5764.2801 | 0 |
| 1731967200 | 5822.0332 | 37.28 | 0.64 | 5784.7944 | 5867.9362 | 5784.7944 | 0 |
| 1731708000 | 5784.7521 | -58.58 | -1.00 | 5844.2122 | 5844.2122 | 5757.9909 | 0 |
| 1731621600 | 5843.3336 | -81.6 | -1.38 | 5925.4083 | 5939.4895 | 5838.6012 | 0 |
| 1731535200 | 5924.9354 | 45.02 | 0.77 | 5879.937 | 5956.725 | 5879.937 | 0 |
| 1731448800 | 5879.9126 | -58.82 | -0.99 | 5938.7987 | 5938.7987 | 5855.1618 | 0 |
| 1731362400 | 5938.7278 | 95 | 1.63 | 5843.7261 | 5962.3884 | 5843.7261 | 0 |
| 1731103200 | 5843.7261 | 63.18 | 1.09 | 5780.5715 | 5867.2361 | 5772.5296 | 0 |
| 1731016800 | 5780.5432 | 73.15 | 1.28 | 5707.9411 | 5809.653 | 5707.9411 | 0 |
| 1730930400 | 5707.3948 | 171.81 | 3.10 | 5535.5826 | 5710.2656 | 5535.5826 | 0 |
| 1730844000 | 5535.5826 | 92.69 | 1.70 | 5442.9674 | 5536.289 | 5442.9674 | 0 |
| 1730757600 | 5442.8949 | -16.62 | -0.30 | 5459.5125 | 5483.8887 | 5425.1489 | 0 |
| 1730494800 | 5459.5125 | 88.34 | 1.64 | 5371.2097 | 5508.1463 | 5371.2097 | 0 |
| 1730408400 | 5371.176 | -87.91 | -1.61 | 5459.0881 | 5459.0881 | 5366.6661 | 0 |
| 1730322000 | 5459.0881 | -6.87 | -0.13 | 5465.9591 | 5505.755 | 5455.9715 | 0 |
| 1730235600 | 5465.9591 | -10.72 | -0.20 | 5476.7028 | 5477.9048 | 5440.6718 | 0 |
| 1730149200 | 5476.6835 | 19.66 | 0.36 | 5457.0214 | 5523.3583 | 5457.0214 | 0 |
| 1729890000 | 5457.0214 | 14.83 | 0.27 | 5442.204 | 5505.7893 | 5438.0958 | 0 |
| 1729803600 | 5442.1885 | 129.77 | 2.44 | 5312.4212 | 5447.6584 | 5312.4212 | 0 |
| 1729717200 | 5312.4212 | -73.16 | -1.36 | 5386.1794 | 5386.1794 | 5283.17 | 0 |
| 1729630800 | 5385.5813 | -10.35 | -0.19 | 5395.9308 | 5403.6782 | 5353.5341 | 0 |
| 1729544400 | 5395.9308 | -40.7 | -0.75 | 5436.63 | 5436.63 | 5375.7168 | 0 |
| 1729285200 | 5436.63 | 16.3 | 0.30 | 5420.4354 | 5450.9849 | 5414.5959 | 0 |
| 1729198800 | 5420.3339 | -7.99 | -0.15 | 5428.333 | 5444.503 | 5403.8406 | 0 |
| 1729112400 | 5428.3251 | 19.1 | 0.35 | 5409.2236 | 5432.7664 | 5403.6224 | 0 |
| 1729026000 | 5409.2236 | 14.33 | 0.27 | 5394.8888 | 5433.2431 | 5393.7702 | 0 |
| 1728939600 | 5394.8888 | 7.37 | 0.14 | 5387.521 | 5403.4956 | 5368.2901 | 0 |
| 1728680400 | 5387.521 | 13.42 | 0.25 | 5374.1707 | 5397.961 | 5329.6622 | 0 |
| 1728594000 | 5374.1025 | -18.59 | -0.34 | 5392.8522 | 5399.7639 | 5351.2713 | 0 |
| 1728507600 | 5392.6917 | 31.86 | 0.59 | 5360.8816 | 5404.2005 | 5355.0289 | 0 |
| 1728421200 | 5360.8275 | 49.12 | 0.92 | 5311.9219 | 5367.5139 | 5311.9219 | 0 |
| 1728334800 | 5311.7066 | -97.8 | -1.81 | 5409.5244 | 5409.5244 | 5294.4118 | 0 |
| 1728075600 | 5409.508 | 89.24 | 1.68 | 5320.2802 | 5414.378 | 5320.2802 | 0 |
| 1727989200 | 5320.2684 | -57.65 | -1.07 | 5377.9194 | 5377.9194 | 5301.472 | 0 |
| 1727902800 | 5377.9194 | -42.79 | -0.79 | 5420.7123 | 5420.7123 | 5349.091 | 0 |
| 1727816400 | 5420.7123 | -37.52 | -0.69 | 5458.2852 | 5458.6562 | 5366.6929 | 0 |
| 1727730000 | 5458.2298 | -10.29 | -0.19 | 5468.5249 | 5473.0444 | 5411.6509 | 0 |
| 1727470800 | 5468.521 | 0.32 | 0.01 | 5468.2374 | 5493.7428 | 5454.4706 | 0 |
| 1727384400 | 5468.2034 | 16.97 | 0.31 | 5451.2446 | 5502.2978 | 5437.9745 | 0 |
| 1727298000 | 5451.2349 | -20.48 | -0.37 | 5471.7197 | 5473.5692 | 5442.0358 | 0 |
| 1727211600 | 5471.7141 | 46.74 | 0.86 | 5424.979 | 5474.3989 | 5421.0201 | 0 |
| 1727125200 | 5424.979 | 55.19 | 1.03 | 5369.7854 | 5427.8025 | 5369.7854 | 0 |
| 1726866000 | 5369.7854 | -6.38 | -0.12 | 5376.3578 | 5377.5976 | 5329.6861 | 0 |
| 1726779600 | 5376.1686 | 100.88 | 1.91 | 5275.532 | 5390.1742 | 5275.532 | 0 |
| 1726693200 | 5275.2935 | -1.62 | -0.03 | 5276.9156 | 5359.3182 | 5266.1539 | 0 |
| 1726606800 | 5276.9116 | 26.32 | 0.50 | 5250.6074 | 5327.4476 | 5250.6074 | 0 |
| 1726520400 | 5250.5908 | -8.19 | -0.16 | 5258.8832 | 5267.6618 | 5226.9722 | 0 |
| 1726261200 | 5258.7818 | 56.75 | 1.09 | 5202.4716 | 5270.059 | 5202.4716 | 0 |
| 1726174800 | 5202.0334 | 53.74 | 1.04 | 5148.2924 | 5205.2653 | 5145.0107 | 0 |
| 1726088400 | 5148.2924 | 55.19 | 1.08 | 5093.2185 | 5153.5074 | 4993.8933 | 0 |
| 1726002000 | 5093.0981 | 48.78 | 0.97 | 5044.5013 | 5095.3768 | 5030.6527 | 0 |
| 1725915600 | 5044.3145 | 58.43 | 1.17 | 4985.8798 | 5068.1321 | 4985.8798 | 0 |
| 1725656400 | 4985.8798 | -122.56 | -2.40 | 5109.0883 | 5124.1617 | 4985.5567 | 0 |
| 1725570000 | 5108.4424 | 39.46 | 0.78 | 5069.0579 | 5144.2822 | 5069.0579 | 0 |
| 1725483600 | 5068.9847 | -1.34 | -0.03 | 5070.3719 | 5096.7036 | 5044.8094 | 0 |
| 1725397200 | 5070.3278 | -72.45 | -1.41 | 5144.4332 | 5144.4332 | 5049.9198 | 0 |
| 1725051600 | 5142.7729 | 72 | 1.42 | 5071.2036 | 5144.892 | 5071.2036 | 0 |
| 1724965200 | 5070.7694 | -1.61 | -0.03 | 5074.393 | 5122.7879 | 5066.8103 | 0 |
| 1724878800 | 5072.375 | -54.27 | -1.06 | 5126.6467 | 5127.7664 | 5038.8323 | 0 |
| 1724792400 | 5126.6467 | -16.06 | -0.31 | 5142.953 | 5142.953 | 5098.7781 | 0 |
| 1724706000 | 5142.705 | -32 | -0.62 | 5174.8585 | 5182.0379 | 5130.0933 | 0 |
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
