Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.005115 | 0.730782144056 | 0.699935 | 0.70666 | 0.69723 | 0 | 0 | FX |
4 | 0.007435 | 1.06577410176 | 0.697615 | 0.70666 | 0.67775 | 0 | 0 | FX |
12 | -0.0066 | -0.927422187873 | 0.71165 | 0.7392411 | 0.67775 | 0 | 0 | FX |
26 | -0.026055 | -3.56378358786 | 0.731105 | 0.745085 | 0.67775 | 0 | 0 | FX |
52 | -0.036895 | -4.97274056702 | 0.741945 | 0.745135 | 0.67775 | 0 | 0 | FX |
156 | -0.0798732 | -10.1759254918 | 0.7849232 | 0.8063 | 0.67775 | 0 | 0 | FX |
260 | -0.049465 | -6.55586701391 | 0.754515 | 0.8329 | 0.0588875 | 0 | 0 | FX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739923020 | 0.704735 | -0.000185 | -0.03 | 0.70505 | 0.70524 | 0.7035 | 0 |
1739836620 | 0.70492 | -0.000324 | -0.05 | 0.70504 | 0.7060999 | 0.70448 | 0 |
1739750220 | 0.7052435 | 0 | 0.00 | 0.7052435 | 0.7052435 | 0.7052435 | 0 |
1739663820 | 0.7052435 | 0 | 0.00 | 0.7052435 | 0.7052435 | 0.7052435 | 0 |
1739577420 | 0.7052435 | 0.0006785 | 0.10 | 0.70462 | 0.70666 | 0.70445 | 0 |
1739491020 | 0.704565 | 0.005325 | 0.76 | 0.699315 | 0.70505 | 0.699115 | 0 |
1739404620 | 0.69924 | -0.000735 | -0.11 | 0.699935 | 0.70147 | 0.69723 | 0 |
1739318220 | 0.699975 | 0.002485 | 0.36 | 0.6975 | 0.700305 | 0.6969999 | 0 |
1739231820 | 0.69749 | -0.001884 | -0.27 | 0.69772 | 0.6990499 | 0.69642 | 0 |
1739145420 | 0.699374 | 0 | 0.00 | 0.699374 | 0.699374 | 0.699374 | 0 |
1739059020 | 0.699374 | 0 | 0.00 | 0.699374 | 0.699374 | 0.699374 | 0 |
1738972620 | 0.699374 | 0.000419 | 0.06 | 0.69893 | 0.70059 | 0.69709 | 0 |
1738886220 | 0.698955 | 0.00046 | 0.07 | 0.698565 | 0.69923 | 0.69604 | 0 |
1738799820 | 0.698495 | 0.000875 | 0.13 | 0.697835 | 0.70076 | 0.69712 | 0 |
1738713420 | 0.69762 | 0.004125 | 0.59 | 0.69357 | 0.6992199 | 0.689505 | 0 |
1738627020 | 0.693495 | 0.0139001 | 2.05 | 0.6795 | 0.69508 | 0.67775 | 0 |
1738540620 | 0.6795949 | -0.008045 | -1.17 | 0.6876396 | 0.6876869 | 0.67796 | 0 |
1738454220 | 0.6876396 | 0 | 0.00 | 0.6876396 | 0.6876396 | 0.6876396 | 0 |
1738367820 | 0.6876396 | -0.00231 | -0.33 | 0.689955 | 0.695795 | 0.68687 | 0 |
1738281420 | 0.6899499 | -0.00448 | -0.65 | 0.694425 | 0.694445 | 0.6851699 | 0 |
1738195020 | 0.69443 | 4.6E-5 | 0.01 | 0.694295 | 0.694805 | 0.6909999 | 0 |
1738108620 | 0.694384 | 5.9E-5 | 0.01 | 0.69419 | 0.69593 | 0.69345 | 0 |
1738022220 | 0.694325 | -0.002709 | -0.39 | 0.695175 | 0.697665 | 0.693685 | 0 |
1737935820 | 0.6970341 | 0 | 0.00 | 0.6970341 | 0.6970341 | 0.6970341 | 0 |
1737849420 | 0.6970341 | 0 | 0.00 | 0.6970341 | 0.6970341 | 0.6970341 | 0 |
1737763020 | 0.6970341 | 0.0015791 | 0.23 | 0.695395 | 0.698565 | 0.696835 | 0 |
1737676620 | 0.695455 | 0.000715 | 0.10 | 0.6947449 | 0.697615 | 0.69375 | 0 |
1737590220 | 0.69474 | -0.002425 | -0.35 | 0.697615 | 0.6992199 | 0.6942 | 0 |
1737503820 | 0.697165 | -0.002 | -0.29 | 0.699205 | 0.69862 | 0.691675 | 0 |
1737417420 | 0.699165 | 0.00833 | 1.21 | 0.6909999 | 0.701195 | 0.6906316 | 0 |
1737331020 | 0.690835 | 0.0007277 | 0.11 | 0.6901073 | 0.6922776 | 0.6901073 | 0 |
1737244620 | 0.6901073 | -4.8E-5 | -0.01 | 0.6901073 | 0.6901549 | 0.6901073 | 0 |
1737158220 | 0.6901549 | -0.00456 | -0.66 | 0.69468 | 0.695285 | 0.6899999 | 0 |
1737071820 | 0.694715 | -0.003295 | -0.47 | 0.69813 | 0.69671 | 0.69429 | 0 |
1736985420 | 0.69801 | 0.00131 | 0.19 | 0.696755 | 0.69918 | 0.6959999 | 0 |
1736899020 | 0.6967 | 0.00052 | 0.07 | 0.69619 | 0.69702 | 0.69394 | 0 |
1736812620 | 0.69618 | 0.002565 | 0.37 | 0.69366 | 0.69719 | 0.6923 | 0 |
1736726220 | 0.693615 | -0.012321 | -1.75 | 0.7059358 | 0.7059358 | 0.69312 | 0 |
1736639820 | 0.7059358 | 0.0129359 | 1.87 | 0.7059358 | 0.7059358 | 0.6933568 | 0 |
1736553420 | 0.6929999 | -0.00136 | -0.20 | 0.6943899 | 0.69562 | 0.6923 | 0 |
1736467020 | 0.69436 | -0.0011 | -0.16 | 0.69556 | 0.695835 | 0.69415 | 0 |
1736380620 | 0.69546 | -0.00067 | -0.10 | 0.69614 | 0.6974 | 0.69399 | 0 |
1736294220 | 0.69613 | -0.00125 | -0.18 | 0.697295 | 0.699405 | 0.6958 | 0 |
1736207820 | 0.69738 | 0.004875 | 0.70 | 0.69246 | 0.70031 | 0.6942 | 0 |
1736121420 | 0.692505 | 0.0003438 | 0.05 | 0.6921612 | 0.69271 | 0.69189 | 0 |
1736035020 | 0.6921612 | 0 | 0.00 | 0.6921612 | 0.6922382 | 0.6921612 | 0 |
1735948620 | 0.6921612 | -0.002069 | -0.30 | 0.69421 | 0.69524 | 0.6913899 | 0 |
1735862220 | 0.69423 | -0.001379 | -0.20 | 0.69562 | 0.69584 | 0.6924 | 0 |
1735775820 | 0.6956088 | -0.001251 | -0.18 | 0.6951444 | 0.695735 | 0.6940499 | 0 |
1735689420 | 0.69686 | 0 | 0.00 | 0.69686 | 0.69686 | 0.69686 | 0 |
1735603020 | 0.69686 | 0.00263 | 0.38 | 0.694315 | 0.69711 | 0.69286 | 0 |
1735516620 | 0.69423 | 0.0007247 | 0.10 | 0.6935053 | 0.69433 | 0.6933632 | 0 |
1735430220 | 0.6935053 | -9.6E-5 | -0.01 | 0.6935053 | 0.6936015 | 0.6935053 | 0 |
1735343760 | 0.6936015 | -0.000368 | -0.05 | 0.6939577 | 0.695645 | 0.69205 | 0 |
1735257420 | 0.69397 | -0.002655 | -0.38 | 0.696675 | 0.6963254 | 0.6934 | 0 |
1735171020 | 0.696625 | 0.000425 | 0.06 | 0.6961606 | 0.70325 | 0.6929286 | 0 |
1735084620 | 0.6962 | 0.00047 | 0.07 | 0.695685 | 0.69694 | 0.6934 | 0 |
1734998220 | 0.69573 | -0.043511 | -5.89 | 0.69637 | 0.69685 | 0.6928299 | 0 |
1734911820 | 0.7392411 | 0 | 0.00 | 0.7392411 | 0.7392411 | 0.7392411 | 0 |
1734825420 | 0.7392411 | 0.0435411 | 6.26 | 0.7392411 | 0.7392411 | 0.695638 | 0 |
1734739020 | 0.6957 | 0.0014 | 0.20 | 0.694295 | 0.69815 | 0.69315 | 0 |
1734652620 | 0.6943 | 0.00285 | 0.41 | 0.69171 | 0.69713 | 0.6923 | 0 |
1734566220 | 0.69145 | -0.00736 | -1.05 | 0.69877 | 0.6991 | 0.6912199 | 0 |
1734479820 | 0.69881 | -0.00368 | -0.52 | 0.7025 | 0.7014 | 0.6981 | 0 |
1734393420 | 0.7024899 | -0.00042 | -0.06 | 0.702975 | 0.70325 | 0.70069 | 0 |
1734307020 | 0.70291 | 0.0006382 | 0.09 | 0.7023211 | 0.70298 | 0.7022718 | 0 |
1734220620 | 0.7022718 | 0 | 0.00 | 0.7022718 | 0.7022718 | 0.7022718 | 0 |
1734134220 | 0.7022718 | -0.000978 | -0.14 | 0.70337 | 0.70375 | 0.7019 | 0 |
1734047820 | 0.70325 | -0.00344 | -0.49 | 0.706755 | 0.70765 | 0.70275 | 0 |
1733961420 | 0.70669 | 0.001295 | 0.18 | 0.70544 | 0.708215 | 0.7045 | 0 |
1733875020 | 0.705395 | -5.5E-5 | -0.01 | 0.70548 | 0.7064217 | 0.70447 | 0 |
1733788620 | 0.70545 | -0.00069 | -0.10 | 0.706705 | 0.709555 | 0.7053927 | 0 |
1733702220 | 0.7061399 | 0 | 0.00 | 0.7061399 | 0.7061399 | 0.7061399 | 0 |
1733615820 | 0.7061399 | 0 | 0.00 | 0.7061399 | 0.7061399 | 0.7061399 | 0 |
1733529420 | 0.7061399 | -0.006965 | -0.98 | 0.71325 | 0.71292 | 0.70598 | 0 |
1733443020 | 0.713105 | 0.002465 | 0.35 | 0.71062 | 0.71375 | 0.71045 | 0 |
1733356620 | 0.71064 | -0.000275 | -0.04 | 0.710935 | 0.711635 | 0.7101 | 0 |
1733270220 | 0.710915 | -0.001095 | -0.15 | 0.711875 | 0.713795 | 0.7104 | 0 |
1733183820 | 0.71201 | -0.00157 | -0.22 | 0.713585 | 0.71341 | 0.709735 | 0 |
1733097420 | 0.71358 | -6.9E-5 | -0.01 | 0.7136485 | 0.71493 | 0.71334 | 0 |
1733011020 | 0.7136485 | 0.0001528 | 0.02 | 0.7136485 | 0.7136485 | 0.7134957 | 0 |
1732924620 | 0.7134957 | -0.000374 | -0.05 | 0.7138675 | 0.71527 | 0.71195 | 0 |
1732838220 | 0.71387 | 0.00096 | 0.13 | 0.712955 | 0.71436 | 0.71265 | 0 |
1732751820 | 0.71291 | 0.001345 | 0.19 | 0.71165 | 0.7138099 | 0.71025 | 0 |
1732665420 | 0.711565 | 0.001495 | 0.21 | 0.709545 | 0.71174 | 0.70695 | 0 |
1732579020 | 0.71007 | -0.002561 | -0.36 | 0.7176749 | 0.717485 | 0.7082 | 0 |
1732492620 | 0.7126314 | 0 | 0.00 | 0.7126314 | 0.7126314 | 0.7126314 | 0 |
1732406220 | 0.7126314 | -0.002499 | -0.35 | 0.7126314 | 0.7151308 | 0.7126314 | 0 |
1732319820 | 0.7151308 | -0.000164 | -0.02 | 0.71512 | 0.71725 | 0.7126314 | 0 |
1732233420 | 0.715295 | -0.00053 | -0.07 | 0.715905 | 0.717805 | 0.715275 | 0 |
1732147020 | 0.715825 | -0.00072 | -0.10 | 0.716595 | 0.7168073 | 0.7135399 | 0 |
1732060620 | 0.716545 | 0.003315 | 0.46 | 0.713125 | 0.71677 | 0.712425 | 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