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 | 102 | 2.26465364121 | 4504 | 4624 | 4452 | 3212186 | 4529.70069436 | DE |
| 4 | 52 | 1.14185331577 | 4554 | 4624 | 4423 | 2268443 | 4530.08167536 | DE |
| 12 | -229 | -4.73629782834 | 4835 | 4840 | 4423 | 3192462 | 4620.28326105 | DE |
| 26 | 98 | 2.17391304348 | 4508 | 5034 | 4366 | 3429175 | 4731.60489122 | DE |
| 52 | 883 | 23.7174321784 | 3723 | 5034 | 3680.5 | 3820702 | 4376.51075276 | DE |
| 156 | 984 | 27.167310878 | 3622 | 5034 | 3267.5 | 3926483 | 4060.96341615 | DE |
| 260 | 211.5 | 4.8128342246 | 4394.5 | 5034 | 3267.5 | 3758939 | 4122.73736391 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 4601 | 14 | 0.31 | 4565 | 4618 | 4565 | 2667821 |
| 1737135000 | 4587 | 72 | 1.59 | 4558 | 4598 | 4540 | 3855878 |
| 1737048600 | 4515 | 51 | 1.14 | 4471 | 4515 | 4467 | 3130626 |
| 1736962200 | 4464 | -16 | -0.36 | 4471 | 4484 | 4452 | 2919864 |
| 1736875800 | 4480 | -51 | -1.13 | 4504 | 4515 | 4478 | 3486741 |
| 1736789400 | 4531 | -3 | -0.07 | 4506 | 4543 | 4490 | 1812264 |
| 1736530200 | 4534 | -48 | -1.05 | 4584 | 4595 | 4495 | 1888299 |
| 1736443800 | 4582 | 55 | 1.21 | 4587 | 4596 | 4566 | 2680236 |
| 1736357400 | 4527 | 30 | 0.67 | 4489 | 4527 | 4478 | 2177978 |
| 1736271000 | 4497 | 49 | 1.10 | 4423 | 4508 | 4423 | 3824272 |
| 1736184600 | 4448 | -113 | -2.48 | 4520 | 4533 | 4427 | 3002146 |
| 1735925400 | 4561 | -29 | -0.63 | 4570 | 4614 | 4554 | 1667388 |
| 1735839000 | 4590 | 42 | 0.92 | 4541 | 4599 | 4529 | 1563405 |
| 1735666200 | 4548 | 13 | 0.29 | 4519 | 4549 | 4505 | 812435 |
| 1735579800 | 4535 | -42 | -0.92 | 4574 | 4576 | 4523 | 1441335 |
| 1735320600 | 4577 | 14 | 0.31 | 4568 | 4582 | 4538 | 1208718 |
| 1735061400 | 4563 | 8 | 0.18 | 4554 | 4567 | 4547 | 424133 |
| 1734975000 | 4555 | -4 | -0.09 | 4517 | 4570 | 4500 | 1749586 |
| 1734715800 | 4559 | -22 | -0.48 | 4579 | 4583 | 4522 | 7430550 |
| 1734629400 | 4581 | -27 | -0.59 | 4583 | 4601 | 4559 | 2634024 |
| 1734543000 | 4608 | -44 | -0.95 | 4657 | 4661 | 4601 | 3457880 |
| 1734456600 | 4652 | -26 | -0.56 | 4677 | 4679 | 4619 | 6187839 |
| 1734370200 | 4678 | 15 | 0.32 | 4654 | 4681 | 4640 | 2383142 |
| 1734111000 | 4663 | 21 | 0.45 | 4643 | 4663 | 4636 | 1422132 |
| 1734024600 | 4642 | 21 | 0.45 | 4584 | 4642 | 4547 | 2617527 |
| 1733938200 | 4621 | 20 | 0.43 | 4584 | 4637 | 4583 | 1681770 |
| 1733851800 | 4601 | -5 | -0.11 | 4608 | 4616 | 4570 | 2097757 |
| 1733765400 | 4606 | -20 | -0.43 | 4611 | 4613 | 4566 | 3673389 |
| 1733506200 | 4626 | -41 | -0.88 | 4678 | 4681 | 4620 | 2563280 |
| 1733419800 | 4667 | -1 | -0.02 | 4683 | 4685 | 4658 | 3728795 |
| 1733333400 | 4668 | -26 | -0.55 | 4684 | 4685 | 4625 | 3109014 |
| 1733247000 | 4694 | -48 | -1.01 | 4723 | 4747 | 4693 | 2929275 |
| 1733160600 | 4742 | 41 | 0.87 | 4719 | 4753 | 4703 | 5433389 |
| 1732901400 | 4701 | -29 | -0.61 | 4714 | 4729 | 4691 | 2242231 |
| 1732815000 | 4730 | -3 | -0.06 | 4723 | 4736 | 4713 | 4767572 |
| 1732728600 | 4733 | 41 | 0.87 | 4709 | 4737 | 4702 | 7148920 |
| 1732642200 | 4692 | 8 | 0.17 | 4691 | 4712 | 4673 | 2998570 |
| 1732555800 | 4684 | -8 | -0.17 | 4698 | 4713 | 4673 | 7179714 |
| 1732296600 | 4692 | 150 | 3.30 | 4565 | 4697 | 4560 | 3876240 |
| 1732210200 | 4542 | 3 | 0.07 | 4526 | 4551 | 4513 | 3542285 |
| 1732123800 | 4539 | -18 | -0.39 | 4555 | 4556 | 4530 | 2318114 |
| 1732037400 | 4557 | 2 | 0.04 | 4555 | 4570 | 4532 | 2481106 |
| 1731951000 | 4555 | 13 | 0.29 | 4552 | 4558 | 4523 | 2990162 |
| 1731691800 | 4542 | 15 | 0.33 | 4531 | 4542 | 4494 | 3367671 |
| 1731605400 | 4527 | 12 | 0.27 | 4508 | 4547 | 4475 | 3375118 |
| 1731519000 | 4515 | 2 | 0.04 | 4503 | 4517 | 4482 | 3385778 |
| 1731432600 | 4513 | -16 | -0.35 | 4516 | 4522 | 4478 | 4336723 |
| 1731346200 | 4529 | -8 | -0.18 | 4554 | 4558 | 4519 | 2287380 |
| 1731087000 | 4537 | -12 | -0.26 | 4554 | 4562 | 4517 | 3113677 |
| 1731000600 | 4549 | -54 | -1.17 | 4565 | 4599 | 4544 | 2898283 |
| 1730914200 | 4603 | -123 | -2.60 | 4751 | 4753 | 4591 | 3772089 |
| 1730827800 | 4726 | -7 | -0.15 | 4739 | 4749 | 4706 | 3600295 |
| 1730741400 | 4733 | -20 | -0.42 | 4730 | 4773 | 4730 | 2957875 |
| 1730482200 | 4753 | 23 | 0.49 | 4690 | 4772 | 4690 | 3998611 |
| 1730395800 | 4730 | -15 | -0.32 | 4721 | 4736 | 4674 | 7968798 |
| 1730309400 | 4745 | -35 | -0.73 | 4770 | 4785 | 4734 | 2304736 |
| 1730223000 | 4780 | -29 | -0.60 | 4835 | 4840 | 4768 | 2711718 |
| 1730136600 | 4809 | 47 | 0.99 | 4778 | 4812 | 4761 | 2511197 |
| 1729873800 | 4762 | -28 | -0.58 | 4787 | 4790 | 4745 | 2108265 |
| 1729787400 | 4790 | 137 | 2.94 | 4759 | 4848 | 4743 | 4790304 |
| 1729701000 | 4653 | -106 | -2.23 | 4721 | 4768 | 4632 | 7240668 |
| 1729614600 | 4759 | -31 | -0.65 | 4768 | 4784 | 4745 | 2414892 |
| 1729528200 | 4790 | -41 | -0.85 | 4813 | 4832 | 4790 | 1642756 |
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
