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 | -449 | -8.73880887505 | 5138 | 5212 | 4681 | 708958 | 4955.50210901 | DE |
| 4 | -573 | -10.889395667 | 5262 | 5388 | 4681 | 923977 | 5084.38266161 | DE |
| 12 | -1663 | -26.1807304786 | 6352 | 6448 | 4681 | 1113754 | 5168.52197244 | DE |
| 26 | -559 | -10.6516768293 | 5248 | 6448 | 4681 | 879484 | 5454.77718497 | DE |
| 52 | -747 | -13.7417218543 | 5436 | 6448 | 4681 | 873757 | 5467.92982835 | DE |
| 156 | -45 | -0.950570342205 | 4734 | 6448 | 3269 | 949444 | 4973.90044489 | DE |
| 260 | 2075 | 79.3802601377 | 2614 | 6572 | 1010 | 1053482 | 4359.15306987 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 4689 | -147 | -3.04 | 4779 | 4817 | 4681 | 1640090 |
| 1740418200 | 4836 | -56 | -1.14 | 4881 | 4896 | 4764 | 621156 |
| 1740159000 | 4892 | -42 | -0.85 | 4984 | 5024 | 4892 | 766872 |
| 1740072600 | 4934 | -13 | -0.26 | 4969 | 5008 | 4928 | 552466 |
| 1739986200 | 4947 | -161 | -3.15 | 5090 | 5102 | 4938 | 682266 |
| 1739899800 | 5108 | -4 | -0.08 | 5138 | 5212 | 5074 | 922028 |
| 1739813400 | 5112 | 50 | 0.99 | 5070 | 5112 | 5060 | 483406 |
| 1739554200 | 5062 | 26 | 0.52 | 5028 | 5072 | 5018 | 589682 |
| 1739467800 | 5036 | 37 | 0.74 | 5082 | 5120 | 4990 | 818355 |
| 1739381400 | 4999 | -83 | -1.63 | 5078 | 5084 | 4980 | 868567 |
| 1739295000 | 5082 | 8 | 0.16 | 5032 | 5202 | 5032 | 1728552 |
| 1739208600 | 5074 | 95 | 1.91 | 4977 | 5088 | 4973 | 671549 |
| 1738949400 | 4979 | -107 | -2.10 | 5074 | 5092 | 4968 | 760517 |
| 1738863000 | 5086 | 114 | 2.29 | 5018 | 5108 | 4989 | 1327556 |
| 1738776600 | 4972 | -70 | -1.39 | 5026 | 5064 | 4960 | 916667 |
| 1738690200 | 5042 | -112 | -2.17 | 5128 | 5144 | 5024 | 1601559 |
| 1738603800 | 5154 | -152 | -2.86 | 5134 | 5214 | 5100 | 823842 |
| 1738344600 | 5306 | -14 | -0.26 | 5348 | 5388 | 5306 | 861349 |
| 1738258200 | 5320 | 82 | 1.57 | 5196 | 5348 | 5194 | 1086926 |
| 1738171800 | 5238 | 34 | 0.65 | 5234 | 5306 | 5234 | 1160870 |
| 1738085400 | 5204 | -60 | -1.14 | 5262 | 5296 | 5204 | 1235359 |
| 1737999000 | 5264 | -138 | -2.55 | 5278 | 5324 | 5182 | 1069008 |
| 1737739800 | 5402 | -50 | -0.92 | 5456 | 5506 | 5384 | 759266 |
| 1737653400 | 5452 | 18 | 0.33 | 5448 | 5486 | 5424 | 821573 |
| 1737567000 | 5434 | -32 | -0.59 | 5484 | 5588 | 5434 | 941698 |
| 1737480600 | 5466 | 136 | 2.55 | 5332 | 5506 | 5316 | 907537 |
| 1737394200 | 5330 | 6 | 0.11 | 5314 | 5348 | 5296 | 575863 |
| 1737135000 | 5324 | 140 | 2.70 | 5264 | 5352 | 5246 | 904594 |
| 1737048600 | 5184 | 24 | 0.47 | 5178 | 5194 | 5112 | 1472898 |
| 1736962200 | 5160 | 136 | 2.71 | 5046 | 5188 | 5046 | 1701167 |
| 1736875800 | 5024 | 158 | 3.25 | 4900 | 5118 | 4888 | 1400266 |
| 1736789400 | 4866 | -34 | -0.69 | 4852 | 4886 | 4807 | 930899 |
| 1736530200 | 4900 | -64 | -1.29 | 4947 | 4982 | 4882 | 1034612 |
| 1736443800 | 4964 | 11 | 0.22 | 4917 | 4999 | 4900 | 1095057 |
| 1736357400 | 4953 | -79 | -1.57 | 5038 | 5072 | 4924 | 3831612 |
| 1736271000 | 5032 | -8 | -0.16 | 5024 | 5042 | 4987 | 3132519 |
| 1736184600 | 5040 | 85 | 1.72 | 4959 | 5050 | 4955 | 3630567 |
| 1735925400 | 4955 | -7 | -0.14 | 4930 | 4967 | 4921 | 1546728 |
| 1735839000 | 4962 | -3 | -0.06 | 4972 | 4987 | 4944 | 517362 |
| 1735666200 | 4965 | 34 | 0.69 | 4821 | 4965 | 4821 | 270782 |
| 1735579800 | 4931 | -11 | -0.22 | 4891 | 4942 | 4886 | 459670 |
| 1735320600 | 4942 | -6 | -0.12 | 4922 | 4950 | 4905 | 492232 |
| 1735061400 | 4948 | -30 | -0.60 | 4990 | 5010 | 4943 | 145558 |
| 1734975000 | 4978 | -52 | -1.03 | 4975 | 4992 | 4944 | 526667 |
| 1734715800 | 5030 | 40 | 0.80 | 4959 | 5054 | 4946 | 1925766 |
| 1734629400 | 4990 | -176 | -3.41 | 5050 | 5084 | 4966 | 1204138 |
| 1734543000 | 5166 | 80 | 1.57 | 5128 | 5206 | 5118 | 817084 |
| 1734456600 | 5086 | -48 | -0.93 | 5112 | 5190 | 5086 | 1468952 |
| 1734370200 | 5134 | -62 | -1.19 | 5200 | 5222 | 5098 | 1247556 |
| 1734111000 | 5196 | -52 | -0.99 | 5210 | 5264 | 5160 | 807743 |
| 1734024600 | 5248 | -52 | -0.98 | 5352 | 5390 | 5204 | 1546595 |
| 1733938200 | 5300 | -92 | -1.71 | 5328 | 5378 | 5022 | 2261348 |
| 1733851800 | 5392 | -880 | -14.03 | 5730 | 5810 | 5378 | 2643488 |
| 1733765400 | 6272 | -128 | -2.00 | 6420 | 6448 | 6272 | 740724 |
| 1733506200 | 6400 | 16 | 0.25 | 6378 | 6430 | 6360 | 474143 |
| 1733419800 | 6384 | 2 | 0.03 | 6364 | 6416 | 6364 | 385359 |
| 1733333400 | 6382 | 26 | 0.41 | 6388 | 6428 | 6338 | 672836 |
| 1733247000 | 6356 | 80 | 1.27 | 6352 | 6428 | 6322 | 640539 |
| 1733160600 | 6276 | -14 | -0.22 | 6290 | 6302 | 6224 | 569590 |
| 1732901400 | 6290 | -22 | -0.35 | 6294 | 6322 | 6248 | 650856 |
| 1732815000 | 6312 | 22 | 0.35 | 6328 | 6376 | 6300 | 636395 |
| 1732728600 | 6290 | -36 | -0.57 | 6318 | 6354 | 6272 | 669551 |
| 1732642200 | 6326 | -40 | -0.63 | 6342 | 6352 | 6266 | 570038 |
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
