We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 416 | 4.46735395189 | 9312 | 10085 | 9302 | 421155 | 9699.3538784 | DE |
| 4 | 234 | 2.46471455656 | 9494 | 10085 | 9028 | 442385 | 9554.61742527 | DE |
| 12 | -178 | -1.79689077327 | 9906 | 10340 | 9028 | 404332 | 9697.58195177 | DE |
| 26 | 468 | 5.05399568035 | 9260 | 11045 | 9028 | 371080 | 9854.15615511 | DE |
| 52 | 1436 | 17.317896768 | 8292 | 11045 | 8072 | 382248 | 9352.05108578 | DE |
| 156 | 2176 | 28.813559322 | 7552 | 11045 | 4306 | 409193 | 7372.11473293 | DE |
| 260 | 2820 | 40.8222350898 | 6908 | 11045 | 3311 | 412862 | 7009.36449047 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 9952 | 176 | 1.80 | 9962 | 10085 | 9886 | 554251 |
| 1738258200 | 9776 | 120 | 1.24 | 9620 | 9810 | 9560 | 192663 |
| 1738171800 | 9656 | 136 | 1.43 | 9554 | 9690 | 9542 | 912234 |
| 1738085400 | 9520 | 184 | 1.97 | 9336 | 9566 | 9320 | 255636 |
| 1737999000 | 9336 | -4 | -0.04 | 9312 | 9372 | 9302 | 190993 |
| 1737739800 | 9340 | -194 | -2.03 | 9562 | 9572 | 9298 | 265574 |
| 1737653400 | 9534 | 32 | 0.34 | 9512 | 9680 | 9476 | 1825261 |
| 1737567000 | 9502 | 94 | 1.00 | 9422 | 9506 | 9398 | 137180 |
| 1737480600 | 9408 | 28 | 0.30 | 9500 | 9500 | 9376 | 144229 |
| 1737394200 | 9380 | 26 | 0.28 | 9354 | 9466 | 9330 | 179334 |
| 1737135000 | 9354 | 84 | 0.91 | 9302 | 9374 | 9240 | 334939 |
| 1737048600 | 9270 | 18 | 0.19 | 9300 | 9300 | 9204 | 213021 |
| 1736962200 | 9252 | 224 | 2.48 | 9052 | 9282 | 9052 | 447530 |
| 1736875800 | 9028 | -322 | -3.44 | 9380 | 9410 | 9028 | 304282 |
| 1736789400 | 9350 | 2 | 0.02 | 9302 | 9384 | 9302 | 216584 |
| 1736530200 | 9348 | -166 | -1.74 | 9468 | 9548 | 9348 | 440280 |
| 1736443800 | 9514 | -166 | -1.71 | 9634 | 9636 | 9376 | 265897 |
| 1736357400 | 9680 | -232 | -2.34 | 9938 | 9994 | 9572 | 833413 |
| 1736271000 | 9912 | 358 | 3.75 | 9850 | 9984 | 9712 | 880759 |
| 1736184600 | 9554 | 32 | 0.34 | 9494 | 9658 | 9428 | 253644 |
| 1735925400 | 9522 | -178 | -1.84 | 9650 | 9672 | 9472 | 481175 |
| 1735839000 | 9700 | 202 | 2.13 | 9618 | 9700 | 9536 | 217100 |
| 1735666200 | 9498 | -2 | -0.02 | 9488 | 9568 | 9432 | 116653 |
| 1735579800 | 9500 | -90 | -0.94 | 9562 | 9582 | 9452 | 116362 |
| 1735320600 | 9590 | -256 | -2.60 | 9838 | 9838 | 9548 | 141350 |
| 1735061400 | 9846 | 100 | 1.03 | 9890 | 9896 | 9798 | 307085 |
| 1734975000 | 9746 | -60 | -0.61 | 9768 | 9874 | 9682 | 266204 |
| 1734715800 | 9806 | 24 | 0.25 | 9776 | 9806 | 9730 | 791183 |
| 1734629400 | 9782 | -118 | -1.19 | 9748 | 9800 | 9702 | 578451 |
| 1734543000 | 9900 | 94 | 0.96 | 9824 | 9976 | 9818 | 1463969 |
| 1734456600 | 9806 | -48 | -0.49 | 9816 | 9860 | 9746 | 182960 |
| 1734370200 | 9854 | -50 | -0.50 | 9882 | 9888 | 9712 | 237467 |
| 1734111000 | 9904 | 134 | 1.37 | 9774 | 9904 | 9770 | 404289 |
| 1734024600 | 9770 | 20 | 0.21 | 9766 | 9778 | 9718 | 286658 |
| 1733938200 | 9750 | 34 | 0.35 | 9594 | 9760 | 9580 | 1369727 |
| 1733851800 | 9716 | -80 | -0.82 | 9748 | 9870 | 9716 | 436716 |
| 1733765400 | 9796 | -204 | -2.04 | 10015 | 10060 | 9796 | 287091 |
| 1733506200 | 10000 | -230 | -2.25 | 10200 | 10225 | 9946 | 1256512 |
| 1733419800 | 10230 | -75 | -0.73 | 10185 | 10250 | 10145 | 243649 |
| 1733333400 | 10305 | 145 | 1.43 | 10190 | 10340 | 10150 | 209961 |
| 1733247000 | 10160 | -50 | -0.49 | 10190 | 10250 | 10145 | 226852 |
| 1733160600 | 10210 | 130 | 1.29 | 10045 | 10210 | 10045 | 197425 |
| 1732901400 | 10080 | 218 | 2.21 | 9884 | 10080 | 9872 | 233213 |
| 1732815000 | 9862 | 34 | 0.35 | 9848 | 9906 | 9782 | 99053 |
| 1732728600 | 9828 | 32 | 0.33 | 9812 | 9886 | 9772 | 136461 |
| 1732642200 | 9796 | -42 | -0.43 | 9916 | 9928 | 9768 | 124928 |
| 1732555800 | 9838 | 74 | 0.76 | 9814 | 9844 | 9670 | 471235 |
| 1732296600 | 9764 | 212 | 2.22 | 9598 | 9766 | 9576 | 417549 |
| 1732210200 | 9552 | 176 | 1.88 | 9386 | 9552 | 9328 | 201797 |
| 1732123800 | 9376 | -102 | -1.08 | 9490 | 9490 | 9346 | 183527 |
| 1732037400 | 9478 | 32 | 0.34 | 9436 | 9502 | 9362 | 272804 |
| 1731951000 | 9446 | -64 | -0.67 | 9500 | 9542 | 9392 | 469625 |
| 1731691800 | 9510 | -16 | -0.17 | 9484 | 9594 | 9478 | 929577 |
| 1731605400 | 9526 | -148 | -1.53 | 9670 | 9716 | 9506 | 205683 |
| 1731519000 | 9674 | -62 | -0.64 | 9744 | 9812 | 9620 | 214791 |
| 1731432600 | 9736 | -94 | -0.96 | 9738 | 9792 | 9692 | 229470 |
| 1731346200 | 9830 | -32 | -0.32 | 9906 | 9960 | 9830 | 177458 |
| 1731087000 | 9862 | -60 | -0.60 | 9946 | 10015 | 9842 | 146765 |
| 1731000600 | 9922 | 20 | 0.20 | 9896 | 10020 | 9882 | 158930 |
| 1730914200 | 9902 | -138 | -1.37 | 10115 | 10180 | 9872 | 349021 |
| 1730827800 | 10040 | 158 | 1.60 | 9858 | 10095 | 9858 | 168812 |
| 1730741400 | 9882 | -32 | -0.32 | 9894 | 9978 | 9876 | 180966 |
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
