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 | 0.004413 | 0.466097309035 | 0.946798 | 0.9599772 | 0.946798 | 0 | 0 | FX |
| 4 | 0.0251922 | 2.7204847245 | 0.9260188 | 0.9599772 | 0.9163452 | 0 | 0 | FX |
| 12 | 0.0450789 | 4.97487066179 | 0.9061321 | 0.9599772 | 0.8936614 | 0 | 0 | FX |
| 26 | 0.0287799 | 3.12000538577 | 0.9224311 | 0.9599772 | 0.8936614 | 0 | 0 | FX |
| 52 | 0.0349498 | 3.81439266445 | 0.9162612 | 0.9599772 | 0.8936614 | 0 | 0 | FX |
| 156 | 0.0645227 | 7.27681869717 | 0.8866883 | 4.74155 | 0.8711619 | 0 | 0 | FX |
| 260 | 0.0435162 | 4.79414446354 | 0.9076948 | 4.74155 | 0.8105746 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 0.951211 | -0.002995 | -0.31 | 0.9542062 | 0.9542062 | 0.951211 | 0 |
| 1732579020 | 0.9542062 | -0.005771 | -0.60 | 0.9599772 | 0.9599772 | 0.9542062 | 0 |
| 1732492620 | 0.9599772 | 0 | 0.00 | 0.9599772 | 0.9599772 | 0.9599772 | 0 |
| 1732406220 | 0.9599772 | 0 | 0.00 | 0.9599772 | 0.9599772 | 0.9599772 | 0 |
| 1732319820 | 0.9599772 | 0.0093992 | 0.99 | 0.950578 | 0.9599772 | 0.950578 | 0 |
| 1732233420 | 0.950578 | 0.0030623 | 0.32 | 0.9475157 | 0.950578 | 0.9475157 | 0 |
| 1732147020 | 0.9475157 | 0.0007177 | 0.08 | 0.946798 | 0.9475157 | 0.946798 | 0 |
| 1732060620 | 0.946798 | -0.001796 | -0.19 | 0.9485942 | 0.9485942 | 0.946798 | 0 |
| 1731974220 | 0.9485942 | 0.003139 | 0.33 | 0.9454552 | 0.9485942 | 0.9454552 | 0 |
| 1731887820 | 0.9454552 | 0 | 0.00 | 0.9454552 | 0.9454552 | 0.9454552 | 0 |
| 1731801420 | 0.9454552 | 0 | 0.00 | 0.9454552 | 0.9454552 | 0.9454552 | 0 |
| 1731715020 | 0.9454552 | -0.00431 | -0.45 | 0.9497655 | 0.9497655 | 0.9454552 | 0 |
| 1731628620 | 0.9497655 | 0.0097318 | 1.04 | 0.9400337 | 0.9497655 | 0.9400337 | 0 |
| 1731542220 | 0.9400337 | -0.001682 | -0.18 | 0.9417157 | 0.9417157 | 0.9400337 | 0 |
| 1731455820 | 0.9417157 | 0.003886 | 0.41 | 0.9378297 | 0.9417157 | 0.9378298 | 0 |
| 1731369420 | 0.9378297 | 0.0105229 | 1.13 | 0.9273068 | 0.9378297 | 0.9273068 | 0 |
| 1731283020 | 0.9273068 | 0 | 0.00 | 0.9273068 | 0.9273068 | 0.9273068 | 0 |
| 1731196620 | 0.9273068 | 0 | 0.00 | 0.9273068 | 0.9273068 | 0.9273068 | 0 |
| 1731110220 | 0.9273068 | -0.002155 | -0.23 | 0.9294616 | 0.9294616 | 0.9273068 | 0 |
| 1731023820 | 0.9294616 | -0.004427 | -0.47 | 0.9338885 | 0.9338885 | 0.9294616 | 0 |
| 1730937420 | 0.9338885 | 0.0163662 | 1.78 | 0.9338885 | 0.9338885 | 0.9175223 | 0 |
| 1730851020 | 0.9175223 | 0.0011771 | 0.13 | 0.9175223 | 0.9175223 | 0.9163452 | 0 |
| 1730764620 | 0.9163452 | -0.003794 | -0.41 | 0.9201395 | 0.9201395 | 0.9163452 | 0 |
| 1730678220 | 0.9201395 | 0 | 0.00 | 0.9201395 | 0.9201395 | 0.9201395 | 0 |
| 1730591820 | 0.9201395 | 0 | 0.00 | 0.9201395 | 0.9201395 | 0.9201395 | 0 |
| 1730505420 | 0.9201395 | 0 | 0.00 | 0.9201395 | 0.9201395 | 0.9201395 | 0 |
| 1730419020 | 0.9201395 | -0.00374 | -0.40 | 0.9238799 | 0.9238799 | 0.9201395 | 0 |
| 1730332620 | 0.9238799 | -0.002139 | -0.23 | 0.9260188 | 0.9260188 | 0.9238799 | 0 |
| 1730246220 | 0.9260188 | 0.0017119 | 0.19 | 0.9243069 | 0.9260188 | 0.9243069 | 0 |
| 1730159820 | 0.9243069 | 0.000427 | 0.05 | 0.9243069 | 0.9243069 | 0.9238799 | 0 |
| 1730073420 | 0.9238799 | 0 | 0.00 | 0.9238799 | 0.9238799 | 0.9238799 | 0 |
| 1729986960 | 0.9238799 | 0 | 0.00 | 0.9238799 | 0.9238799 | 0.9238799 | 0 |
| 1729900620 | 0.9238799 | -0.002139 | -0.23 | 0.9260188 | 0.9260188 | 0.9238799 | 0 |
| 1729814220 | 0.9260188 | -0.001804 | -0.19 | 0.9278231 | 0.9278231 | 0.9260188 | 0 |
| 1729727820 | 0.9278231 | 0.0043698 | 0.47 | 0.9234533 | 0.9278231 | 0.9234533 | 0 |
| 1729641420 | 0.9234533 | 0.0015324 | 0.17 | 0.9219209 | 0.9234533 | 0.9219209 | 0 |
| 1729555020 | 0.9219209 | -0.00017 | -0.02 | 0.9220909 | 0.9220909 | 0.9219209 | 0 |
| 1729468620 | 0.9220909 | 0 | 0.00 | 0.9220909 | 0.9220909 | 0.9220909 | 0 |
| 1729382220 | 0.9220909 | 0 | 0.00 | 0.9220909 | 0.9220909 | 0.9220909 | 0 |
| 1729295820 | 0.9220909 | 0.0016127 | 0.18 | 0.9204782 | 0.9220909 | 0.9204783 | 0 |
| 1729209420 | 0.9204782 | 0.0021976 | 0.24 | 0.9182806 | 0.9204782 | 0.9182806 | 0 |
| 1729123020 | 0.9182806 | 0.0010949 | 0.12 | 0.9171857 | 0.9182806 | 0.9171857 | 0 |
| 1729036620 | 0.9171857 | 0.0016794 | 0.18 | 0.9155063 | 0.9171857 | 0.9155063 | 0 |
| 1728950220 | 0.9155063 | 0.0010883 | 0.12 | 0.9144179 | 0.9155063 | 0.914418 | 0 |
| 1728863820 | 0.914418 | 1.0E-7 | 0.00 | 0.914418 | 0.914418 | 0.914418 | 0 |
| 1728777420 | 0.9144179 | 0 | 0.00 | 0.9144179 | 0.9144179 | 0.9144179 | 0 |
| 1728691020 | 0.9144179 | 0.0002507 | 0.03 | 0.9141672 | 0.9144179 | 0.9141672 | 0 |
| 1728604620 | 0.9141672 | 0.0022509 | 0.25 | 0.9141672 | 0.9141672 | 0.9141672 | 0 |
| 1728518220 | 0.9119163 | 0.0015773 | 0.17 | 0.910339 | 0.9119163 | 0.910339 | 0 |
| 1728431820 | 0.910339 | -0.00166 | -0.18 | 0.9119995 | 0.9119995 | 0.910339 | 0 |
| 1728345420 | 0.9119995 | 0.0052101 | 0.57 | 0.9067894 | 0.9119995 | 0.9067894 | 0 |
| 1728259020 | 0.9067894 | 0 | 0.00 | 0.9067894 | 0.9067894 | 0.9067894 | 0 |
| 1728172620 | 0.9067894 | 0 | 0.00 | 0.9067894 | 0.9067894 | 0.9067894 | 0 |
| 1728086220 | 0.9067894 | 0.0012317 | 0.14 | 0.9055577 | 0.9067894 | 0.9055577 | 0 |
| 1727999820 | 0.9055577 | 0.0019639 | 0.22 | 0.9035938 | 0.9055577 | 0.9035938 | 0 |
| 1727913420 | 0.9035938 | 0.00163 | 0.18 | 0.9019638 | 0.9035938 | 0.9019638 | 0 |
| 1727827020 | 0.9019638 | 0.0083024 | 0.93 | 0.8936614 | 0.9019638 | 0.8936614 | 0 |
| 1727740620 | 0.8936614 | -0.002162 | -0.24 | 0.895823 | 0.895823 | 0.8936614 | 0 |
| 1727654220 | 0.895823 | 0 | 0.00 | 0.895823 | 0.895823 | 0.895823 | 0 |
| 1727567760 | 0.895823 | 0 | 0.00 | 0.895823 | 0.895823 | 0.895823 | 0 |
| 1727481360 | 0.895823 | -0.000723 | -0.08 | 0.8965458 | 0.8965458 | 0.895823 | 0 |
| 1727395020 | 0.8965458 | 0.0026447 | 0.30 | 0.8939011 | 0.8965458 | 0.8939011 | 0 |
| 1727308620 | 0.8939011 | -0.00474 | -0.53 | 0.8986406 | 0.8986406 | 0.8939011 | 0 |
| 1727222220 | 0.8986406 | -0.001213 | -0.13 | 0.8998535 | 0.8998535 | 0.8986406 | 0 |
| 1727135820 | 0.8998535 | 0.0037094 | 0.41 | 0.8961441 | 0.8998535 | 0.8961441 | 0 |
| 1727049420 | 0.8961441 | 0 | 0.00 | 0.8961441 | 0.8961441 | 0.8961441 | 0 |
| 1726963020 | 0.8961441 | 0 | 0.00 | 0.8961441 | 0.8961441 | 0.8961441 | 0 |
| 1726876620 | 0.8961441 | 0.0009627 | 0.11 | 0.8951814 | 0.8961441 | 0.8951814 | 0 |
| 1726790220 | 0.8951814 | -0.003298 | -0.37 | 0.8984791 | 0.8984791 | 0.8951814 | 0 |
| 1726703820 | 0.8984791 | 0.0003228 | 0.04 | 0.8981563 | 0.8984791 | 0.8981563 | 0 |
| 1726617420 | 0.8981563 | -0.000969 | -0.11 | 0.8991254 | 0.8991254 | 0.8981563 | 0 |
| 1726531020 | 0.8991254 | -0.002594 | -0.29 | 0.9017198 | 0.9017198 | 0.8991254 | 0 |
| 1726444620 | 0.9017198 | 0 | 0.00 | 0.9017198 | 0.9017198 | 0.9017198 | 0 |
| 1726358220 | 0.9017198 | 0 | 0.00 | 0.9017198 | 0.9017198 | 0.9017198 | 0 |
| 1726271820 | 0.9017198 | -0.005563 | -0.61 | 0.907283 | 0.907283 | 0.9017198 | 0 |
| 1726185420 | 0.907283 | 0.0022171 | 0.24 | 0.9050659 | 0.907283 | 0.9050659 | 0 |
| 1726099020 | 0.9050659 | -0.000738 | -0.08 | 0.9058037 | 0.9058037 | 0.9050659 | 0 |
| 1726012620 | 0.9058037 | 0 | 0.00 | 0.9058037 | 0.9058037 | 0.9058037 | 0 |
| 1725926220 | 0.9058037 | 0.0055451 | 0.62 | 0.9002586 | 0.9058037 | 0.9002586 | 0 |
| 1725839820 | 0.9002586 | 0 | 0.00 | 0.9002586 | 0.9002586 | 0.9002586 | 0 |
| 1725753420 | 0.9002586 | 0 | 0.00 | 0.9002586 | 0.9002586 | 0.9002586 | 0 |
| 1725667020 | 0.9002586 | -0.00073 | -0.08 | 0.9009886 | 0.9009886 | 0.9002586 | 0 |
| 1725580620 | 0.9009886 | -0.00375 | -0.41 | 0.9047384 | 0.9047384 | 0.9009886 | 0 |
| 1725494220 | 0.9047384 | -0.001394 | -0.15 | 0.9061321 | 0.9061321 | 0.9047384 | 0 |
| 1725407820 | 0.9061321 | 0.0025383 | 0.28 | 0.9035938 | 0.9061321 | 0.9035938 | 0 |
| 1725321420 | 0.9035938 | 0.0010602 | 0.12 | 0.9025336 | 0.9035938 | 0.9025336 | 0 |
| 1725235020 | 0.9025336 | 0 | 0.00 | 0.9025336 | 0.9025336 | 0.9025336 | 0 |
| 1725148620 | 0.9025336 | 0 | 0.00 | 0.9025336 | 0.9025336 | 0.9025336 | 0 |
| 1725062220 | 0.9025336 | 0.0013826 | 0.15 | 0.901151 | 0.9025336 | 0.901151 | 0 |
| 1724975820 | 0.901151 | 0.0022681 | 0.25 | 0.8988829 | 0.901151 | 0.8988829 | 0 |
| 1724889420 | 0.8988829 | 0.0033006 | 0.37 | 0.8988829 | 0.8988829 | 0.8955823 | 0 |
| 1724803020 | 0.8955823 | 0.000481 | 0.05 | 0.8951013 | 0.8955823 | 0.8951013 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
