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 | -141.213 | -0.774672430679 | 18228.737 | 18232.595 | 17968.611 | 0 | 0 | FX |
| 4 | -48.611 | -0.268033955416 | 18136.135 | 18334.719 | 17968.611 | 0 | 0 | FX |
| 12 | -50.55 | -0.278695521917 | 18138.074 | 18421.7 | 17968.611 | 0 | 0 | FX |
| 26 | -468.14 | -2.52289543505 | 18555.664 | 18699.518 | 17968.611 | 0 | 0 | FX |
| 52 | 235.178 | 1.31735067201 | 17852.346 | 18719.9 | 17804.917 | 0 | 0 | FX |
| 156 | 269.808 | 1.51426815872 | 17817.716 | 18734.593 | 17044.013 | 0 | 0 | FX |
| 260 | 663.23 | 3.80635221146 | 17424.294 | 19159.086 | 16004.057 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732924620 | 18087.524 | -24.53 | -0.14 | 18111.669 | 18132.023 | 18043.424 | 0 |
| 1732838220 | 18112.057 | 15.59 | 0.09 | 18098.531 | 18125.383 | 18063.722 | 0 |
| 1732751820 | 18096.466 | 12.33 | 0.07 | 18087.487 | 18119.911 | 18046.422 | 0 |
| 1732665420 | 18084.141 | 40.99 | 0.23 | 18018.975 | 18088.002 | 17968.611 | 0 |
| 1732579020 | 18043.148 | -140.56 | -0.77 | 18228.737 | 18232.595 | 18003.406 | 0 |
| 1732492620 | 18183.704 | 0 | 0.00 | 18183.704 | 18183.704 | 18183.704 | 0 |
| 1732406220 | 18183.704 | 0 | 0.00 | 18183.704 | 18183.704 | 18183.704 | 0 |
| 1732319820 | 18183.704 | -5.11 | -0.03 | 18180.095 | 18212.916 | 18135.685 | 0 |
| 1732233420 | 18188.81 | -10.25 | -0.06 | 18203.231 | 18248.148 | 18183.769 | 0 |
| 1732147020 | 18199.062 | -4.9 | -0.03 | 18207.031 | 18215.765 | 18140.63 | 0 |
| 1732060620 | 18203.966 | 76.94 | 0.42 | 18124.442 | 18209.054 | 18097.202 | 0 |
| 1731974220 | 18127.028 | 108.37 | 0.60 | 18032.163 | 18147.738 | 18008.722 | 0 |
| 1731887820 | 18018.657 | 0 | 0.00 | 18018.657 | 18018.657 | 18018.657 | 0 |
| 1731801420 | 18018.657 | 0 | 0.00 | 18018.657 | 18018.657 | 18018.657 | 0 |
| 1731715020 | 18018.657 | -44.34 | -0.25 | 18060.937 | 18092.55 | 18000.07 | 0 |
| 1731628620 | 18062.992 | -48.21 | -0.27 | 18112.627 | 18147.42 | 18050.733 | 0 |
| 1731542220 | 18111.204 | -65.99 | -0.36 | 18175.56 | 18191.018 | 18095.17 | 0 |
| 1731455820 | 18177.189 | -15.08 | -0.08 | 18195.205 | 18204.602 | 18141.753 | 0 |
| 1731369420 | 18192.264 | 24.89 | 0.14 | 18174.826 | 18203.443 | 18155.05 | 0 |
| 1731283020 | 18167.377 | 0 | 0.00 | 18167.377 | 18167.377 | 18167.377 | 0 |
| 1731196620 | 18167.377 | 0 | 0.00 | 18167.377 | 18167.377 | 18167.377 | 0 |
| 1731110220 | 18167.377 | -124.12 | -0.68 | 18289.451 | 18252.994 | 18146.246 | 0 |
| 1731023820 | 18291.495 | 80.85 | 0.44 | 18199.676 | 18323.34 | 18248.857 | 0 |
| 1730937420 | 18210.643 | -122.22 | -0.67 | 18319.413 | 18282.628 | 18185.921 | 0 |
| 1730851020 | 18332.863 | 120.18 | 0.66 | 18212.224 | 18334.719 | 18223.828 | 0 |
| 1730764620 | 18212.682 | 76.55 | 0.42 | 18181.818 | 18248.451 | 18177.045 | 0 |
| 1730678220 | 18136.135 | 0 | 0.00 | 18136.135 | 18136.135 | 18136.135 | 0 |
| 1730591820 | 18136.135 | 0 | 0.00 | 18136.135 | 18136.135 | 18136.135 | 0 |
| 1730505420 | 18136.135 | -6.6 | -0.04 | 18142.086 | 18197.314 | 18072.267 | 0 |
| 1730419020 | 18142.737 | -44.77 | -0.25 | 18185.086 | 18198.768 | 18127.711 | 0 |
| 1730332620 | 18187.504 | -4.83 | -0.03 | 18188.677 | 18211.896 | 18145.168 | 0 |
| 1730246220 | 18192.338 | -61.47 | -0.34 | 18253.614 | 18245.492 | 18169.875 | 0 |
| 1730159820 | 18253.811 | -6.2 | -0.03 | 18278.772 | 18285.666 | 18228.548 | 0 |
| 1730073420 | 18260.008 | 0 | 0.00 | 18260.008 | 18260.008 | 18260.008 | 0 |
| 1729986960 | 18260.008 | 0 | 0.00 | 18260.008 | 18260.008 | 18260.008 | 0 |
| 1729900620 | 18260.008 | -73.25 | -0.40 | 18334.121 | 18347.431 | 18255.213 | 0 |
| 1729814220 | 18333.261 | -29.62 | -0.16 | 18360.489 | 18406.216 | 18313.565 | 0 |
| 1729727820 | 18362.878 | -23.63 | -0.13 | 18383.443 | 18401.334 | 18330.357 | 0 |
| 1729641420 | 18386.503 | 93.56 | 0.51 | 18290.038 | 18421.7 | 18336.886 | 0 |
| 1729555020 | 18292.947 | 61.87 | 0.34 | 18225.668 | 18347.596 | 18173.545 | 0 |
| 1729468620 | 18231.081 | 0 | 0.00 | 18231.081 | 18231.081 | 18231.081 | 0 |
| 1729382220 | 18231.081 | 0 | 0.00 | 18231.081 | 18231.081 | 18231.081 | 0 |
| 1729295820 | 18231.081 | -33.25 | -0.18 | 18261.547 | 18317.328 | 18213.729 | 0 |
| 1729209420 | 18264.327 | 99.69 | 0.55 | 18167.476 | 18294.099 | 18185.774 | 0 |
| 1729123020 | 18164.637 | 66.53 | 0.37 | 18091.407 | 18175.206 | 18117.177 | 0 |
| 1729036620 | 18098.102 | 93.79 | 0.52 | 18002.68 | 18111.705 | 17979.058 | 0 |
| 1728950220 | 18004.31 | -18.42 | -0.10 | 18010.696 | 18041.143 | 18000.072 | 0 |
| 1728863820 | 18022.728 | 0 | 0.00 | 18022.728 | 18022.728 | 18022.728 | 0 |
| 1728777420 | 18022.728 | 0 | 0.00 | 18022.728 | 18022.728 | 18022.728 | 0 |
| 1728691020 | 18022.728 | -50.77 | -0.28 | 18075.269 | 18083.327 | 18008.474 | 0 |
| 1728604620 | 18073.494 | -41.55 | -0.23 | 18113.854 | 18131.152 | 18036.297 | 0 |
| 1728518220 | 18115.043 | -81.36 | -0.45 | 18194.667 | 18194.64 | 18102.829 | 0 |
| 1728431820 | 18196.399 | -50.62 | -0.28 | 18247.625 | 18237.188 | 18167.525 | 0 |
| 1728345420 | 18247.023 | 5.82 | 0.03 | 18241.2 | 18304.403 | 18184.822 | 0 |
| 1728259020 | 18241.2 | 0 | 0.00 | 18241.2 | 18241.2 | 18241.2 | 0 |
| 1728172620 | 18241.2 | 0 | 0.00 | 18241.2 | 18241.2 | 18241.2 | 0 |
| 1728086220 | 18241.2 | -29.52 | -0.16 | 18270.653 | 18279.228 | 18225.229 | 0 |
| 1727999820 | 18270.721 | 8.67 | 0.05 | 18260.158 | 18325.363 | 18251.002 | 0 |
| 1727913420 | 18262.05 | 25.67 | 0.14 | 18237.262 | 18307.595 | 18248.499 | 0 |
| 1727827020 | 18236.383 | 76.94 | 0.42 | 18161.654 | 18254.916 | 18144.699 | 0 |
| 1727740620 | 18159.439 | -52.59 | -0.29 | 18215.057 | 18216.338 | 18145.555 | 0 |
| 1727654220 | 18212.024 | 0 | 0.00 | 18212.024 | 18212.024 | 18212.024 | 0 |
| 1727567760 | 18212.024 | 0 | 0.00 | 18212.024 | 18212.024 | 18212.024 | 0 |
| 1727481360 | 18212.024 | -59.3 | -0.32 | 18273.023 | 18278.779 | 18193.853 | 0 |
| 1727395020 | 18271.328 | 29.23 | 0.16 | 18240.474 | 18297.666 | 18253.585 | 0 |
| 1727308620 | 18242.098 | -90.5 | -0.49 | 18332.321 | 18315.454 | 18234.051 | 0 |
| 1727222220 | 18332.594 | 135.59 | 0.75 | 18196.398 | 18332.594 | 18192.57 | 0 |
| 1727135820 | 18197.003 | 66.1 | 0.36 | 18134.781 | 18254.48 | 18087.18 | 0 |
| 1727049420 | 18130.906 | 0 | 0.00 | 18130.906 | 18130.906 | 18130.906 | 0 |
| 1726963020 | 18130.906 | 0 | 0.00 | 18130.906 | 18130.906 | 18130.906 | 0 |
| 1726876620 | 18130.906 | 8.87 | 0.05 | 18122.232 | 18168.929 | 18075.52 | 0 |
| 1726790220 | 18122.032 | 30.91 | 0.17 | 18098.566 | 18180.877 | 18070.207 | 0 |
| 1726703820 | 18091.12 | -32.71 | -0.18 | 18121.832 | 18185.309 | 18076.976 | 0 |
| 1726617420 | 18123.832 | 58.84 | 0.33 | 18064.929 | 18139.913 | 18055.055 | 0 |
| 1726531020 | 18064.995 | 3.85 | 0.02 | 18074.44 | 18111.602 | 18036.521 | 0 |
| 1726444620 | 18061.14 | 0 | 0.00 | 18061.14 | 18061.14 | 18061.14 | 0 |
| 1726358220 | 18061.14 | 0 | 0.00 | 18061.14 | 18061.14 | 18061.14 | 0 |
| 1726271820 | 18061.14 | -49.6 | -0.27 | 18111.938 | 18110.044 | 18047.595 | 0 |
| 1726185420 | 18110.737 | 18.71 | 0.10 | 18091.299 | 18125.982 | 18069.316 | 0 |
| 1726099020 | 18092.032 | -33.15 | -0.18 | 18126.244 | 18146.711 | 18032.203 | 0 |
| 1726012620 | 18125.179 | -80.83 | -0.44 | 18207.22 | 18194.889 | 18118.922 | 0 |
| 1725926220 | 18206.012 | 67.94 | 0.37 | 18154.194 | 18230.002 | 18141.884 | 0 |
| 1725839820 | 18138.074 | 0 | 0.00 | 18138.074 | 18138.074 | 18138.074 | 0 |
| 1725753420 | 18138.074 | 0 | 0.00 | 18138.074 | 18138.074 | 18138.074 | 0 |
| 1725667020 | 18138.074 | -185.48 | -1.01 | 18324.772 | 18278.623 | 18122.917 | 0 |
| 1725580620 | 18323.55 | -79.73 | -0.43 | 18403.073 | 18335.548 | 18290.023 | 0 |
| 1725494220 | 18403.277 | 37.55 | 0.20 | 18365.93 | 18414.932 | 18327.251 | 0 |
| 1725407820 | 18365.727 | -63 | -0.34 | 18428.587 | 18419.104 | 18341.149 | 0 |
| 1725321420 | 18428.724 | -5.94 | -0.03 | 18435.894 | 18445.738 | 18418.422 | 0 |
| 1725235020 | 18434.665 | 0 | 0.00 | 18434.665 | 18434.665 | 18434.665 | 0 |
| 1725148620 | 18434.665 | 0 | 0.00 | 18434.665 | 18434.665 | 18434.665 | 0 |
| 1725062220 | 18434.665 | -9.86 | -0.05 | 18443.769 | 18472.106 | 18412.968 | 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
