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 | 166.075 | 4.90910434526 | 3383 | 3600 | 3300.4828 | 744 | 3427.61025558 | CS |
| 4 | 449.075 | 14.4862903226 | 3100 | 3600 | 2932.12 | 1285 | 3226.27905027 | CS |
| 12 | 299.0749 | 9.20230433224 | 3250.0001 | 3628.57 | 2225.68 | 1827 | 3312.62095612 | CS |
| 26 | 428.785 | 13.7418316887 | 3120.29 | 3628.57 | 2225.68 | 1781 | 3202.36254334 | CS |
| 52 | 884.075 | 33.1735459662 | 2665 | 3628.57 | 2225.68 | 1868 | 3105.93257659 | CS |
| 156 | 1884.8636 | 113.258664134 | 1664.2114 | 3628.57 | 1280 | 1007 | 2670.40804496 | CS |
| 260 | 2567.075 | 261.41293279 | 982 | 3628.57 | 928.62 | 955 | 2187.14086828 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 3520 | 0.74 | 0.02 | 3550 | 3550 | 3398.7688 | 470 |
| 1745529840 | 3519.26 | 88.92 | 2.59 | 3489 | 3586 | 3450 | 930 |
| 1745443560 | 3430.34 | 69.45 | 2.07 | 3350 | 3499.71 | 3350 | 811 |
| 1745357340 | 3360.8885 | 50.85 | 1.54 | 3300.4828 | 3392.5761 | 3300.4828 | 913 |
| 1745270400 | 3310.04 | -60.96 | -1.81 | 3383 | 3383 | 3307.022 | 595 |
| 1744925340 | 3371 | -32.79 | -0.96 | 3411 | 3412.752 | 3311.52 | 741 |
| 1744838940 | 3403.79 | 84.04 | 2.53 | 3260 | 3403.79 | 3260 | 565 |
| 1744752360 | 3319.75 | 26.75 | 0.81 | 3333.33 | 3356.45 | 3293 | 764 |
| 1744666140 | 3293 | 11.08 | 0.34 | 3300 | 3399 | 3237.26 | 1089 |
| 1744406940 | 3281.92 | 156.25 | 5.00 | 3204 | 3299.9899 | 3157 | 2458 |
| 1744320120 | 3125.6675 | -182 | -5.50 | 3253.6475 | 3400 | 3100 | 1859 |
| 1744234140 | 3307.67 | 309.95 | 10.34 | 3176.36 | 3340 | 2954.01 | 2014 |
| 1744147740 | 2997.725 | -57.28 | -1.87 | 3125.07 | 3225 | 2954.02 | 2312 |
| 1744061220 | 3055 | -2.22 | -0.07 | 3001 | 3143.045 | 2932.12 | 3124 |
| 1743802020 | 3057.2199 | -159.84 | -4.97 | 3200 | 3200 | 3031.41 | 1306 |
| 1743715440 | 3217.06 | -92.94 | -2.81 | 3340 | 3340 | 3196 | 681 |
| 1743629040 | 3310 | 92.72 | 2.88 | 3250 | 3311 | 3002 | 1836 |
| 1743542640 | 3217.285 | 51.28 | 1.62 | 3000 | 3293.9899 | 3000 | 777 |
| 1743456180 | 3166 | -33 | -1.03 | 3100 | 3199 | 3100 | 1164 |
| 1743197340 | 3199 | -48.63 | -1.50 | 3255.51 | 3292.7 | 3199 | 910 |
| 1743110880 | 3247.63 | 4.09 | 0.13 | 3335 | 3335 | 3200.27 | 1044 |
| 1743024540 | 3243.54 | -53.6 | -1.63 | 3298 | 3335 | 3243.54 | 731 |
| 1742938140 | 3297.14 | 8.01 | 0.24 | 3200 | 3324.91 | 3200 | 1040 |
| 1742851200 | 3289.1275 | 67.13 | 2.08 | 3205 | 3326.89 | 3189.5 | 1268 |
| 1742592540 | 3222 | -47.65 | -1.46 | 3300 | 3300 | 3200.1 | 11528 |
| 1742505960 | 3269.65 | 43.68 | 1.35 | 3164.59 | 3280.0375 | 3164.59 | 661 |
| 1742419200 | 3225.975 | 2.69 | 0.08 | 3251.11 | 3267.8 | 3202 | 498 |
| 1742333400 | 3223.285 | -86.7 | -2.62 | 3200 | 3309.98 | 3193.6702 | 853 |
| 1742246400 | 3309.9899 | 30.71 | 0.94 | 3280 | 3350 | 2225.68 | 1615 |
| 1741987680 | 3279.28 | 79.28 | 2.48 | 3280 | 3344.35 | 3213.0787 | 1748 |
| 1741901340 | 3200 | -111.59 | -3.37 | 3283.25 | 3411 | 3200 | 7509 |
| 1741814940 | 3311.5927 | 34.31 | 1.05 | 3270 | 3400 | 3270 | 3069 |
| 1741728480 | 3277.2785 | -55.56 | -1.67 | 3320 | 3354.05 | 3267.69 | 2515 |
| 1741641600 | 3332.84 | -98.06 | -2.86 | 3381 | 3400 | 3311 | 7725 |
| 1741386000 | 3430.9 | 12.65 | 0.37 | 3300 | 3444.15 | 3300 | 1089 |
| 1741300140 | 3418.2475 | -69.49 | -1.99 | 3211.42 | 3512.22 | 3211.42 | 1673 |
| 1741213440 | 3487.74 | 137.75 | 4.11 | 3115 | 3501.799 | 3115 | 4746 |
| 1741126800 | 3349.9899 | -15.44 | -0.46 | 3350 | 3399 | 3300 | 1689 |
| 1741040760 | 3365.425 | -76.58 | -2.22 | 3367.62 | 3475 | 3338.825 | 2826 |
| 1740781260 | 3442 | 35 | 1.03 | 3400 | 3442 | 3357.2426 | 8019 |
| 1740695340 | 3407 | -32.54 | -0.95 | 3411 | 3457.5476 | 3398.9394 | 1274 |
| 1740608400 | 3439.5425 | 24.49 | 0.72 | 3415.5 | 3500 | 3415.5 | 1732 |
| 1740522480 | 3415.055 | 2.36 | 0.07 | 3467 | 3467 | 3375.59 | 1568 |
| 1740435600 | 3412.7 | 0.7 | 0.02 | 3383 | 3467 | 3329.37 | 1719 |
| 1740176400 | 3412 | -18.11 | -0.53 | 3402 | 3460 | 3402 | 983 |
| 1740090480 | 3430.11 | 7.22 | 0.21 | 3417 | 3468.43 | 3410.74 | 722 |
| 1740003960 | 3422.89 | -65.63 | -1.88 | 3423 | 3478.625 | 3417.01 | 680 |
| 1739917740 | 3488.5165 | -1.48 | -0.04 | 3487.5 | 3494.87 | 3426.5108 | 1266 |
| 1739572020 | 3490 | -0.06 | -0.00 | 3500 | 3519.76 | 3465.35 | 506 |
| 1739485320 | 3490.06 | 79.2 | 2.32 | 3420 | 3515.86 | 3420 | 976 |
| 1739398920 | 3410.865 | -5.06 | -0.15 | 3628.57 | 3628.57 | 3371.9844 | 360 |
| 1739312940 | 3415.925 | -29.12 | -0.85 | 3407 | 3464.57 | 3390.24 | 891 |
| 1739226000 | 3445.04 | 28.89 | 0.85 | 3360 | 3463.5 | 3360 | 581 |
| 1738967160 | 3416.15 | -26.85 | -0.78 | 3474.99 | 3474.99 | 3353 | 673 |
| 1738880400 | 3443 | 12.39 | 0.36 | 3450 | 3475 | 3426.78 | 1422 |
| 1738794000 | 3430.61 | 81.81 | 2.44 | 3317 | 3430.61 | 3317 | 1039 |
| 1738708080 | 3348.8 | 38.8 | 1.17 | 3313 | 3395 | 3310 | 865 |
| 1738621740 | 3310 | 19 | 0.58 | 3250.0001 | 3324 | 3167 | 1515 |
| 1738362000 | 3291 | -2.87 | -0.09 | 3287.488 | 3359.8715 | 3276 | 3096 |
| 1738276080 | 3293.87 | 7.13 | 0.22 | 3300 | 3352.064 | 3250.01 | 865 |
| 1738189740 | 3286.7447 | 5.86 | 0.18 | 3299.9899 | 3299.9899 | 3250 | 385 |
| 1738103280 | 3280.8894 | 95.89 | 3.01 | 3198.0189 | 3293.52 | 3198.0189 | 768 |
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
