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 | -0.0030232 | -0.607899312956 | 0.4973192 | 0.4984464 | 0.4932797 | 0 | 0 | FX |
| 4 | -0.0024155 | -0.486298384475 | 0.4967115 | 0.4984464 | 0.4915365 | 0 | 0 | FX |
| 12 | -0.0017575 | -0.354296461974 | 0.4960535 | 0.4984564 | 0.4915365 | 0 | 0 | FX |
| 26 | -0.0015769 | -0.318004875846 | 0.4958729 | 0.5013868 | 0.4915365 | 0 | 0 | FX |
| 52 | -0.0027834 | -0.559950784523 | 0.4970794 | 0.5013868 | 0.4899614 | 0 | 0 | FX |
| 156 | -0.001167 | -0.235537265144 | 0.495463 | 0.5067562 | 0.4858857 | 0 | 0 | FX |
| 260 | -0.0012499 | -0.25222688756 | 0.4955459 | 0.5067562 | 0.4858857 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 0.4970134 | 0.0015503 | 0.31 | 0.4943589 | 0.4970134 | 0.4943589 | 0 |
| 1732579020 | 0.4954631 | -0.000229 | -0.05 | 0.4984464 | 0.4984464 | 0.4954631 | 0 |
| 1732492620 | 0.4956919 | 0 | 0.00 | 0.4956919 | 0.4956919 | 0.4956919 | 0 |
| 1732406220 | 0.4956919 | 0.0004996 | 0.10 | 0.4956919 | 0.4956919 | 0.4951923 | 0 |
| 1732319820 | 0.4951923 | -0.000422 | -0.09 | 0.4932797 | 0.4951923 | 0.4932797 | 0 |
| 1732233420 | 0.4956138 | 0.000118 | 0.02 | 0.4951202 | 0.4956138 | 0.4951296 | 0 |
| 1732147020 | 0.4954958 | 2.0E-6 | 0.00 | 0.4973192 | 0.4973192 | 0.4954958 | 0 |
| 1732060620 | 0.4954941 | -0.002291 | -0.46 | 0.4979328 | 0.4979328 | 0.4954941 | 0 |
| 1731974220 | 0.4977847 | 0.0037414 | 0.76 | 0.4938863 | 0.4977847 | 0.4938863 | 0 |
| 1731887820 | 0.4940433 | 0 | 0.00 | 0.4940433 | 0.4940433 | 0.4940433 | 0 |
| 1731801420 | 0.4940433 | -0.001162 | -0.23 | 0.4940433 | 0.4940433 | 0.4940433 | 0 |
| 1731715020 | 0.4952051 | -0.000398 | -0.08 | 0.4956808 | 0.4956808 | 0.4952051 | 0 |
| 1731628620 | 0.4956031 | 0.0004191 | 0.08 | 0.4917484 | 0.4956031 | 0.4915365 | 0 |
| 1731542220 | 0.495184 | -6.2E-5 | -0.01 | 0.4959602 | 0.4959602 | 0.495184 | 0 |
| 1731455820 | 0.4952462 | -0.000209 | -0.04 | 0.4948556 | 0.4952462 | 0.4948556 | 0 |
| 1731369420 | 0.4954551 | 0.0026816 | 0.54 | 0.4926103 | 0.4954551 | 0.4926103 | 0 |
| 1731283020 | 0.4927735 | -0.002504 | -0.51 | 0.4927735 | 0.4927735 | 0.4927735 | 0 |
| 1731196620 | 0.4952779 | 0 | 0.00 | 0.4952779 | 0.4952779 | 0.4952779 | 0 |
| 1731110220 | 0.4952779 | -0.000395 | -0.08 | 0.4968428 | 0.4968428 | 0.4952779 | 0 |
| 1731023820 | 0.4956729 | 0.0001186 | 0.02 | 0.4959846 | 0.4959846 | 0.4956729 | 0 |
| 1730937420 | 0.4955543 | 0.000138 | 0.03 | 0.4955543 | 0.4955543 | 0.4954163 | 0 |
| 1730851020 | 0.4954163 | 0.0001943 | 0.04 | 0.4954163 | 0.4954163 | 0.495222 | 0 |
| 1730764620 | 0.495222 | -0.000911 | -0.18 | 0.4969928 | 0.4969928 | 0.495222 | 0 |
| 1730678220 | 0.4961334 | 0 | 0.00 | 0.4961334 | 0.4961334 | 0.4961334 | 0 |
| 1730591820 | 0.4961334 | 0.0007067 | 0.14 | 0.4961334 | 0.4961334 | 0.4954267 | 0 |
| 1730505420 | 0.4954267 | -0.000394 | -0.08 | 0.4960627 | 0.4960627 | 0.4954267 | 0 |
| 1730419020 | 0.4958211 | 0.0007004 | 0.14 | 0.4964575 | 0.4964575 | 0.4958211 | 0 |
| 1730332620 | 0.4951207 | -0.000333 | -0.07 | 0.4967115 | 0.4965417 | 0.4951207 | 0 |
| 1730246220 | 0.4954542 | -0.000345 | -0.07 | 0.4953592 | 0.4954542 | 0.4953592 | 0 |
| 1730159820 | 0.4957989 | 0.0012596 | 0.25 | 0.4957989 | 0.4957989 | 0.4945393 | 0 |
| 1730073420 | 0.4945393 | 5.0E-5 | 0.01 | 0.4945393 | 0.4945393 | 0.4944889 | 0 |
| 1729986960 | 0.4944889 | 0 | 0.00 | 0.4944889 | 0.4944889 | 0.4944889 | 0 |
| 1729900620 | 0.4944889 | -0.001004 | -0.20 | 0.4965852 | 0.4965852 | 0.4944889 | 0 |
| 1729814220 | 0.495493 | -0.000139 | -0.03 | 0.4960571 | 0.4960571 | 0.495493 | 0 |
| 1729727820 | 0.4956318 | 0.0001546 | 0.03 | 0.4940106 | 0.4956318 | 0.4940106 | 0 |
| 1729641420 | 0.4954772 | -8.5E-5 | -0.02 | 0.4941051 | 0.4954772 | 0.4941051 | 0 |
| 1729555020 | 0.4955623 | -0.001409 | -0.28 | 0.4964409 | 0.4964409 | 0.4955623 | 0 |
| 1729468620 | 0.4969709 | 0 | 0.00 | 0.4969709 | 0.4969709 | 0.4969709 | 0 |
| 1729382220 | 0.4969709 | 0.0014895 | 0.30 | 0.4969709 | 0.4969709 | 0.4954814 | 0 |
| 1729295820 | 0.4954814 | -0.00016 | -0.03 | 0.4939154 | 0.4954814 | 0.4939154 | 0 |
| 1729209420 | 0.4956418 | 2.0E-5 | 0.00 | 0.4943069 | 0.4956418 | 0.4943069 | 0 |
| 1729123020 | 0.4956219 | 0.0001815 | 0.04 | 0.4947496 | 0.4956219 | 0.4947496 | 0 |
| 1729036620 | 0.4954404 | 2.6E-5 | 0.01 | 0.4949265 | 0.4954404 | 0.4949265 | 0 |
| 1728950220 | 0.4954142 | -0.000741 | -0.15 | 0.4948325 | 0.4954142 | 0.4948325 | 0 |
| 1728863820 | 0.4961556 | 0.0009311 | 0.19 | 0.4961556 | 0.4961556 | 0.4961556 | 0 |
| 1728777420 | 0.4952245 | 0 | 0.00 | 0.4952245 | 0.4952245 | 0.4952245 | 0 |
| 1728691020 | 0.4952245 | -0.000117 | -0.02 | 0.4954592 | 0.4954592 | 0.4952245 | 0 |
| 1728604620 | 0.4953414 | -0.000128 | -0.03 | 0.4953414 | 0.4953414 | 0.4953414 | 0 |
| 1728518220 | 0.4954696 | 7.4E-5 | 0.01 | 0.4950577 | 0.4954696 | 0.4950577 | 0 |
| 1728431820 | 0.495396 | -0.000369 | -0.07 | 0.4962625 | 0.4962625 | 0.495396 | 0 |
| 1728345420 | 0.4957654 | 0.0022758 | 0.46 | 0.4929504 | 0.4957654 | 0.4929504 | 0 |
| 1728259020 | 0.4934896 | 0 | 0.00 | 0.4934896 | 0.4934896 | 0.4934896 | 0 |
| 1728172620 | 0.4934896 | 0 | 0.00 | 0.4934896 | 0.4934896 | 0.4934896 | 0 |
| 1728086220 | 0.4934896 | -0.001615 | -0.33 | 0.4951406 | 0.4956846 | 0.4934896 | 0 |
| 1727999820 | 0.4951047 | -0.000617 | -0.12 | 0.4942774 | 0.4953089 | 0.4942774 | 0 |
| 1727913420 | 0.4957214 | -0.000179 | -0.04 | 0.494578 | 0.4957214 | 0.494578 | 0 |
| 1727827020 | 0.4959009 | 0.00029 | 0.06 | 0.4929806 | 0.4959009 | 0.4932264 | 0 |
| 1727740620 | 0.4956109 | 4.1E-5 | 0.01 | 0.4958473 | 0.4958473 | 0.4956109 | 0 |
| 1727654220 | 0.4955699 | 0 | 0.00 | 0.4955699 | 0.4955699 | 0.4955699 | 0 |
| 1727567760 | 0.4955699 | 0 | 0.00 | 0.4955699 | 0.4955699 | 0.4955699 | 0 |
| 1727481360 | 0.4955699 | 0.0001168 | 0.02 | 0.4961905 | 0.4961905 | 0.4955699 | 0 |
| 1727395020 | 0.4954531 | 0.0024499 | 0.50 | 0.4933066 | 0.4954531 | 0.4933066 | 0 |
| 1727308620 | 0.4930032 | -0.002346 | -0.47 | 0.4984287 | 0.4984287 | 0.4930032 | 0 |
| 1727222220 | 0.4953496 | -0.000536 | -0.11 | 0.4952031 | 0.4953496 | 0.4952031 | 0 |
| 1727135820 | 0.4958853 | 0.0005213 | 0.11 | 0.4954727 | 0.4958853 | 0.4954728 | 0 |
| 1727049420 | 0.495364 | 0 | 0.00 | 0.495364 | 0.495364 | 0.495364 | 0 |
| 1726963020 | 0.495364 | 0 | 0.00 | 0.495364 | 0.495364 | 0.495364 | 0 |
| 1726876620 | 0.495364 | 0.0005678 | 0.11 | 0.4950912 | 0.495364 | 0.4950912 | 0 |
| 1726790220 | 0.4947962 | -0.000559 | -0.11 | 0.4933514 | 0.4947962 | 0.4933515 | 0 |
| 1726703820 | 0.4953548 | 0.0006526 | 0.13 | 0.4952051 | 0.4953548 | 0.4948268 | 0 |
| 1726617420 | 0.4947022 | -0.000556 | -0.11 | 0.4955344 | 0.4955745 | 0.4947022 | 0 |
| 1726531020 | 0.4952581 | 0.0004373 | 0.09 | 0.4954642 | 0.4954642 | 0.4952581 | 0 |
| 1726444620 | 0.4948208 | -0.000648 | -0.13 | 0.4953793 | 0.4953793 | 0.4948208 | 0 |
| 1726358220 | 0.4954687 | 0 | 0.00 | 0.4954687 | 0.4954687 | 0.4954687 | 0 |
| 1726271820 | 0.4954687 | 0.0001929 | 0.04 | 0.4984564 | 0.4984564 | 0.4954687 | 0 |
| 1726185420 | 0.4952758 | -0.000369 | -0.07 | 0.4936808 | 0.4953814 | 0.4936808 | 0 |
| 1726099020 | 0.4956452 | 0.0003171 | 0.06 | 0.4946033 | 0.4956452 | 0.4946033 | 0 |
| 1726012620 | 0.4953281 | -3.1E-5 | -0.01 | 0.4951057 | 0.4953281 | 0.4951057 | 0 |
| 1725926220 | 0.4953593 | 0.0004194 | 0.08 | 0.4944335 | 0.4957633 | 0.4944335 | 0 |
| 1725839820 | 0.4949399 | -0.000493 | -0.10 | 0.4949399 | 0.4949399 | 0.4949399 | 0 |
| 1725753420 | 0.4954328 | 0 | 0.00 | 0.4954328 | 0.4954328 | 0.4954328 | 0 |
| 1725667020 | 0.4954328 | -0.000662 | -0.13 | 0.4961572 | 0.4961572 | 0.4954328 | 0 |
| 1725580620 | 0.4960947 | -0.000666 | -0.13 | 0.4966982 | 0.4966982 | 0.4957175 | 0 |
| 1725494220 | 0.4967609 | 0.0011317 | 0.23 | 0.4960535 | 0.4967609 | 0.4952456 | 0 |
| 1725407820 | 0.4956292 | 9.1E-5 | 0.02 | 0.495269 | 0.4956292 | 0.495269 | 0 |
| 1725321420 | 0.4955377 | 0.0007441 | 0.15 | 0.4943531 | 0.4955377 | 0.4943531 | 0 |
| 1725235020 | 0.4947936 | 0 | 0.00 | 0.4947936 | 0.4947936 | 0.4947936 | 0 |
| 1725148620 | 0.4947936 | -0.000725 | -0.15 | 0.4947936 | 0.4955181 | 0.4947936 | 0 |
| 1725062220 | 0.4955181 | 0.0013773 | 0.28 | 0.4947547 | 0.4955181 | 0.4947547 | 0 |
| 1724975820 | 0.4941408 | -0.001252 | -0.25 | 0.4957983 | 0.4957983 | 0.4941408 | 0 |
| 1724889420 | 0.495393 | -0.000216 | -0.04 | 0.4961102 | 0.4961102 | 0.495393 | 0 |
| 1724803020 | 0.4956087 | 0.0001443 | 0.03 | 0.4950319 | 0.4956087 | 0.4950319 | 0 |
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
