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 | -151 | -4.8459563543 | 3116 | 3118 | 2941 | 5379418 | 3039.86716259 | DE |
| 4 | -28 | -0.935516204477 | 2993 | 3415 | 2941 | 5820339 | 3175.7234862 | DE |
| 12 | -7 | -0.235531628533 | 2972 | 3415 | 2838 | 5384336 | 3030.86613653 | DE |
| 26 | 191 | 6.88536409517 | 2774 | 3415 | 2622 | 4396018 | 2923.09843955 | DE |
| 52 | 585 | 24.5798319328 | 2380 | 3415 | 2252 | 4965780 | 2654.15205183 | DE |
| 156 | -448 | -13.1262818635 | 3413 | 3645 | 2233 | 4141708 | 2819.16308181 | DE |
| 260 | -364.5 | -10.9475897282 | 3329.5 | 3645 | 2233 | 4104846 | 2807.15095833 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 2965 | -70 | -2.31 | 3021 | 3026 | 2941 | 10388202 |
| 1740072600 | 3035 | 5 | 0.17 | 3029 | 3041 | 2980 | 7517350 |
| 1739986200 | 3030 | 5 | 0.17 | 3017 | 3035 | 2982 | 2754314 |
| 1739899800 | 3025 | 0 | 0.00 | 3017 | 3049 | 3013 | 2344930 |
| 1739813400 | 3025 | -65 | -2.10 | 3079 | 3085 | 3022 | 9496830 |
| 1739554200 | 3090 | -5 | -0.16 | 3116 | 3118 | 3066 | 4783667 |
| 1739467800 | 3095 | -299 | -8.81 | 3225 | 3225 | 3058 | 7592789 |
| 1739381400 | 3394 | 1 | 0.03 | 3395 | 3409 | 3372 | 3619192 |
| 1739295000 | 3393 | 3 | 0.09 | 3414 | 3415 | 3374 | 2722932 |
| 1739208600 | 3390 | 42 | 1.25 | 3359 | 3399 | 3359 | 3588359 |
| 1738949400 | 3348 | 18 | 0.54 | 3340 | 3356 | 3327 | 7948675 |
| 1738863000 | 3330 | 46 | 1.40 | 3291 | 3339 | 3291 | 3688861 |
| 1738776600 | 3284 | 64 | 1.99 | 3223 | 3286 | 3223 | 5590263 |
| 1738690200 | 3220 | 20 | 0.63 | 3194 | 3223 | 3186 | 8171943 |
| 1738603800 | 3200 | 3 | 0.09 | 3210 | 3225 | 3181 | 4211061 |
| 1738344600 | 3197 | 19 | 0.60 | 3180 | 3205 | 3176 | 10193439 |
| 1738258200 | 3178 | 7 | 0.22 | 3150 | 3190 | 3147 | 2988137 |
| 1738171800 | 3171 | -2 | -0.06 | 3151 | 3184 | 3143 | 7446891 |
| 1738085400 | 3173 | 23 | 0.73 | 3169 | 3184 | 3138 | 9696048 |
| 1737999000 | 3150 | 142 | 4.72 | 3098 | 3157 | 3090 | 6815977 |
| 1737739800 | 3008 | 11 | 0.37 | 2993 | 3046 | 2960 | 5235121 |
| 1737653400 | 2997 | 38 | 1.28 | 2969 | 3005 | 2967 | 5962160 |
| 1737567000 | 2959 | 6 | 0.20 | 2973 | 2984 | 2942 | 5660737 |
| 1737480600 | 2953 | -6 | -0.20 | 2955 | 2969 | 2945 | 3034616 |
| 1737394200 | 2959 | -3 | -0.10 | 2965 | 2974 | 2953 | 4187812 |
| 1737135000 | 2962 | 51 | 1.75 | 2930 | 2968 | 2921 | 3913371 |
| 1737048600 | 2911 | 6 | 0.21 | 2906 | 2918 | 2887 | 4027953 |
| 1736962200 | 2905 | -11 | -0.38 | 2919 | 2931 | 2838 | 5535627 |
| 1736875800 | 2916 | -17 | -0.58 | 2865 | 2916 | 2847 | 49224907 |
| 1736789400 | 2933 | -33 | -1.11 | 2945 | 2963 | 2926 | 3822962 |
| 1736530200 | 2966 | -25 | -0.84 | 2990 | 2995 | 2956 | 2685317 |
| 1736443800 | 2991 | 22 | 0.74 | 2966 | 2995 | 2959 | 1775484 |
| 1736357400 | 2969 | 7 | 0.24 | 2941 | 2969 | 2941 | 4751207 |
| 1736271000 | 2962 | -6 | -0.20 | 2958 | 2968 | 2941 | 6018636 |
| 1736184600 | 2968 | -5 | -0.17 | 2960 | 2968 | 2928 | 3376484 |
| 1735925400 | 2973 | 21 | 0.71 | 2948 | 2981 | 2947 | 3903686 |
| 1735839000 | 2952 | 72 | 2.50 | 2900 | 2959 | 2887 | 2404454 |
| 1735666200 | 2880 | 5 | 0.17 | 2875 | 2881 | 2869 | 850171 |
| 1735579800 | 2875 | -18 | -0.62 | 2889 | 2894 | 2869 | 1460896 |
| 1735320600 | 2893 | 13 | 0.45 | 2900 | 2901 | 2872 | 2497190 |
| 1735061400 | 2880 | 5 | 0.17 | 2889 | 2893 | 2876 | 586421 |
| 1734975000 | 2875 | -4 | -0.14 | 2885 | 2902 | 2868 | 1831874 |
| 1734715800 | 2879 | -15 | -0.52 | 2890 | 2891 | 2856 | 5690783 |
| 1734629400 | 2894 | -56 | -1.90 | 2874 | 2909 | 2873 | 5246462 |
| 1734543000 | 2950 | 6 | 0.20 | 2948 | 2953 | 2933 | 10328624 |
| 1734456600 | 2944 | -35 | -1.17 | 2956 | 2968 | 2944 | 2844768 |
| 1734370200 | 2979 | -13 | -0.43 | 2984 | 3000 | 2978 | 2489721 |
| 1734111000 | 2992 | 22 | 0.74 | 2967 | 2992 | 2967 | 2124116 |
| 1734024600 | 2970 | -29 | -0.97 | 2950 | 2978 | 2931 | 3990646 |
| 1733938200 | 2999 | 30 | 1.01 | 2969 | 3000 | 2969 | 4417462 |
| 1733851800 | 2969 | -14 | -0.47 | 2979 | 2983 | 2951 | 3085040 |
| 1733765400 | 2983 | 15 | 0.51 | 2972 | 2986 | 2957 | 3125939 |
| 1733506200 | 2968 | -3 | -0.10 | 2973 | 2983 | 2953 | 5415326 |
| 1733419800 | 2971 | 40 | 1.36 | 2938 | 2983 | 2934 | 5394597 |
| 1733333400 | 2931 | -15 | -0.51 | 2934 | 2945 | 2922 | 5399190 |
| 1733247000 | 2946 | -54 | -1.80 | 2970 | 2989 | 2941 | 6008607 |
| 1733160600 | 3000 | 12 | 0.40 | 2995 | 3007 | 2972 | 3989812 |
| 1732901400 | 2988 | 8 | 0.27 | 2972 | 2992 | 2966 | 3437299 |
| 1732815000 | 2980 | -30 | -1.00 | 2992 | 2995 | 2954 | 1804442 |
| 1732728600 | 3010 | 17 | 0.57 | 2981 | 3010 | 2978 | 5007539 |
| 1732642200 | 2993 | 22 | 0.74 | 2974 | 2995 | 2962 | 4022343 |
| 1732555800 | 2971 | 2 | 0.07 | 2972 | 2987 | 2962 | 7827133 |
| 1732296600 | 2969 | 46 | 1.57 | 2935 | 2969 | 2928 | 2193877 |
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
