Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 21.29478 | 4.13285523044 | 515.25589 | 536.55067 | 515.25589 | 0 | 0 | FX |
| 4 | 27.97645 | 5.50095716609 | 508.57422 | 536.55067 | 508.5132 | 0 | 0 | FX |
| 12 | 23.21212 | 4.52179560643 | 513.33855 | 536.55067 | 505.37471 | 0 | 0 | FX |
| 26 | -13.16569 | -2.39499693988 | 549.71636 | 556.08994 | 505.37471 | 0 | 0 | FX |
| 52 | -36.20046 | -6.32045195616 | 572.75113 | 573.1616 | 505.37471 | 0 | 0 | FX |
| 156 | -0.73415 | -0.13664074857 | 537.28482 | 575.24925 | 496.42169 | 0 | 0 | FX |
| 260 | -32.17372 | -5.6571725366 | 568.72439 | 575.24925 | 496.42169 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741651020 | 533.90791 | 0.19 | 0.03 | 533.72373 | 533.90791 | 533.72373 | 0 |
| 1741564620 | 533.72123 | 0 | 0.00 | 533.72123 | 533.72123 | 533.72123 | 0 |
| 1741478220 | 533.72123 | 0 | 0.00 | 533.72123 | 533.72123 | 533.72123 | 0 |
| 1741391820 | 533.72123 | 1.92 | 0.36 | 531.82539 | 533.72123 | 531.82539 | 0 |
| 1741305420 | 531.79688 | 6.12 | 1.16 | 525.66593 | 531.79688 | 525.66593 | 0 |
| 1741219020 | 525.67967 | 6.18 | 1.19 | 519.50698 | 525.67967 | 519.50698 | 0 |
| 1741132620 | 519.49758 | 4.22 | 0.82 | 515.25589 | 519.49758 | 515.25589 | 0 |
| 1741046220 | 515.28179 | 2.64 | 0.51 | 512.60871 | 515.28179 | 512.60871 | 0 |
| 1740959820 | 512.64172 | 0.04 | 0.01 | 512.64172 | 512.64172 | 512.6015 | 0 |
| 1740873420 | 512.6015 | 0 | 0.00 | 512.6015 | 512.6015 | 512.6015 | 0 |
| 1740787020 | 512.6015 | -4.4 | -0.85 | 517.01309 | 517.01309 | 512.6015 | 0 |
| 1740700620 | 517.00512 | -0.48 | -0.09 | 517.48801 | 517.48801 | 517.00512 | 0 |
| 1740614220 | 517.48523 | -0.36 | -0.07 | 517.86729 | 517.86729 | 517.48523 | 0 |
| 1740527820 | 517.84959 | 2.04 | 0.39 | 515.85019 | 517.84959 | 515.85019 | 0 |
| 1740441420 | 515.81422 | 0.44 | 0.09 | 515.34331 | 515.81422 | 515.34331 | 0 |
| 1740355020 | 515.37131 | 0 | 0.00 | 515.37131 | 515.37131 | 515.37131 | 0 |
| 1740268620 | 515.37131 | 0 | 0.00 | 515.37131 | 515.37131 | 515.37131 | 0 |
| 1740182220 | 515.37131 | 1.35 | 0.26 | 514.07228 | 515.37131 | 514.07228 | 0 |
| 1740095820 | 514.01853 | 0.11 | 0.02 | 513.8886 | 514.01853 | 513.8886 | 0 |
| 1740009420 | 513.91133 | -3.12 | -0.60 | 516.92992 | 516.92992 | 513.91133 | 0 |
| 1739923020 | 517.02696 | -0.01 | -0.00 | 517.07784 | 517.07784 | 517.02696 | 0 |
| 1739836620 | 517.04145 | 0.59 | 0.11 | 516.36427 | 517.04145 | 516.36427 | 0 |
| 1739750220 | 516.45046 | 0 | 0.00 | 516.45046 | 516.45046 | 516.45046 | 0 |
| 1739663820 | 516.45046 | 0 | 0.00 | 516.45046 | 516.45046 | 516.45046 | 0 |
| 1739577420 | 516.45046 | 3.21 | 0.63 | 513.18281 | 516.45046 | 513.18281 | 0 |
| 1739491020 | 513.23751 | 1.46 | 0.28 | 511.70163 | 513.23751 | 511.70163 | 0 |
| 1739404620 | 511.78122 | 3.21 | 0.63 | 508.54184 | 511.78122 | 508.54184 | 0 |
| 1739318220 | 508.57422 | 0.06 | 0.01 | 508.57422 | 508.57422 | 508.5132 | 0 |
| 1739231820 | 508.5132 | -2.61 | -0.51 | 511.10202 | 511.10921 | 508.5132 | 0 |
| 1739145420 | 511.12532 | 0 | 0.00 | 511.12532 | 511.12532 | 511.12532 | 0 |
| 1739059020 | 511.12532 | 0 | 0.00 | 511.12532 | 511.12532 | 511.12532 | 0 |
| 1738972620 | 511.12532 | 0.64 | 0.13 | 510.36169 | 511.12532 | 510.36169 | 0 |
| 1738886220 | 510.48655 | -3.34 | -0.65 | 513.83073 | 513.83073 | 510.48655 | 0 |
| 1738799820 | 513.83038 | 4.63 | 0.91 | 509.27595 | 513.83038 | 509.27595 | 0 |
| 1738713420 | 509.19608 | 3.82 | 0.76 | 505.41637 | 509.19608 | 505.41637 | 0 |
| 1738627020 | 505.37471 | -6.59 | -1.29 | 511.98232 | 511.98232 | 505.37471 | 0 |
| 1738540620 | 511.96071 | 0.02 | 0.00 | 511.95111 | 511.9614 | 511.95111 | 0 |
| 1738454220 | 511.94424 | 0 | 0.00 | 511.94424 | 511.94424 | 511.94424 | 0 |
| 1738367820 | 511.94424 | -1.21 | -0.24 | 513.14764 | 513.14764 | 511.94424 | 0 |
| 1738281420 | 513.1504 | -1.14 | -0.22 | 514.32105 | 514.32105 | 513.1504 | 0 |
| 1738195020 | 514.29452 | -1.18 | -0.23 | 515.55786 | 515.55786 | 514.29452 | 0 |
| 1738108620 | 515.47738 | -4.33 | -0.83 | 519.87527 | 519.87527 | 515.47738 | 0 |
| 1738022220 | 519.80839 | 1.4 | 0.27 | 518.36107 | 519.80839 | 518.36107 | 0 |
| 1737935820 | 518.41247 | 0 | 0.00 | 518.41247 | 518.41247 | 518.41247 | 0 |
| 1737849420 | 518.41247 | 0 | 0.00 | 518.41247 | 518.41247 | 518.41247 | 0 |
| 1737763020 | 518.41247 | 4.5 | 0.87 | 513.87384 | 518.41247 | 513.87384 | 0 |
| 1737676620 | 513.9169 | -1.14 | -0.22 | 515.13847 | 515.13847 | 513.9169 | 0 |
| 1737590220 | 515.06011 | 5.12 | 1.00 | 509.97056 | 515.06011 | 509.97056 | 0 |
| 1737503820 | 509.94493 | 1.56 | 0.31 | 508.3435 | 509.94493 | 508.3435 | 0 |
| 1737417420 | 508.3803 | -0.51 | -0.10 | 508.94848 | 508.94848 | 508.3803 | 0 |
| 1737331020 | 508.88914 | 0 | 0.00 | 508.88914 | 508.88914 | 508.88914 | 0 |
| 1737244620 | 508.88914 | -0.04 | -0.01 | 508.88914 | 508.93245 | 508.88914 | 0 |
| 1737158220 | 508.93245 | 0.43 | 0.08 | 508.54636 | 508.93245 | 508.54636 | 0 |
| 1737071820 | 508.50376 | -1.48 | -0.29 | 509.97261 | 509.97261 | 508.50376 | 0 |
| 1736985420 | 509.97978 | 2.01 | 0.40 | 508.01531 | 509.97978 | 508.01531 | 0 |
| 1736899020 | 507.97139 | 2.53 | 0.50 | 505.49665 | 507.97139 | 505.49665 | 0 |
| 1736812620 | 505.43906 | -5.29 | -1.04 | 510.59323 | 510.59323 | 505.43906 | 0 |
| 1736726220 | 510.73016 | 0 | 0.00 | 510.73016 | 510.73016 | 510.73016 | 0 |
| 1736639820 | 510.73016 | 0.19 | 0.04 | 510.73016 | 510.73016 | 510.5419 | 0 |
| 1736553420 | 510.5419 | -0.12 | -0.02 | 510.67525 | 510.67525 | 510.5419 | 0 |
| 1736467020 | 510.66533 | -0.55 | -0.11 | 511.1833 | 511.1833 | 510.66533 | 0 |
| 1736380620 | 511.21619 | -4.36 | -0.85 | 515.47911 | 515.47911 | 511.21619 | 0 |
| 1736294220 | 515.58069 | -0.16 | -0.03 | 515.76073 | 515.76073 | 515.58069 | 0 |
| 1736207820 | 515.7431 | 8.4 | 1.66 | 507.34265 | 515.7431 | 507.34265 | 0 |
| 1736121420 | 507.34401 | 0 | 0.00 | 507.34401 | 507.34401 | 507.34401 | 0 |
| 1736035020 | 507.34401 | 0.13 | 0.02 | 507.34401 | 507.34401 | 507.21888 | 0 |
| 1735948620 | 507.21888 | -2.28 | -0.45 | 509.39259 | 509.39259 | 507.21888 | 0 |
| 1735862220 | 509.50119 | -4.04 | -0.79 | 509.50119 | 513.54387 | 509.50119 | 0 |
| 1735775820 | 513.54387 | -0.99 | -0.19 | 513.54387 | 513.54387 | 513.54387 | 0 |
| 1735689420 | 514.5372 | 0 | 0.00 | 514.5372 | 514.5372 | 514.5372 | 0 |
| 1735603020 | 514.5372 | 1.13 | 0.22 | 513.37159 | 514.5372 | 513.37159 | 0 |
| 1735516620 | 513.40497 | 0 | 0.00 | 513.40497 | 513.40497 | 513.40497 | 0 |
| 1735430220 | 513.40497 | 0.17 | 0.03 | 513.40497 | 513.40497 | 513.23672 | 0 |
| 1735343760 | 513.23672 | 3.18 | 0.62 | 513.23672 | 513.23672 | 510.05669 | 0 |
| 1735257420 | 510.05669 | 0 | 0.00 | 510.05669 | 510.05669 | 510.05669 | 0 |
| 1735171020 | 510.05669 | 0.02 | 0.00 | 510.05191 | 510.05669 | 510.05191 | 0 |
| 1735084620 | 510.0396 | -2.41 | -0.47 | 512.31458 | 512.31458 | 510.0396 | 0 |
| 1734998220 | 512.44578 | 1.43 | 0.28 | 511.12898 | 512.44578 | 511.12898 | 0 |
| 1734911820 | 511.01593 | 0 | 0.00 | 511.01593 | 511.01593 | 511.01593 | 0 |
| 1734825420 | 511.01593 | 0.03 | 0.01 | 511.01593 | 511.01593 | 510.98784 | 0 |
| 1734739020 | 510.98784 | 2.36 | 0.46 | 508.80964 | 510.98784 | 508.80964 | 0 |
| 1734652620 | 508.63029 | -3.54 | -0.69 | 512.13248 | 512.13248 | 508.63029 | 0 |
| 1734566220 | 512.16749 | 0.24 | 0.05 | 511.94676 | 512.16749 | 511.94676 | 0 |
| 1734479820 | 511.92686 | -1.41 | -0.28 | 513.33855 | 513.33855 | 511.92686 | 0 |
| 1734393420 | 513.34131 | 0.42 | 0.08 | 512.89752 | 513.34131 | 512.89752 | 0 |
| 1734307020 | 512.92469 | 0 | 0.00 | 512.92469 | 512.92469 | 512.92469 | 0 |
| 1734220620 | 512.92469 | 0 | 0.00 | 512.92469 | 512.92469 | 512.92469 | 0 |
| 1734134220 | 512.92469 | -2.08 | -0.40 | 515.00085 | 515.00085 | 512.92469 | 0 |
| 1734047820 | 515.00568 | -0.32 | -0.06 | 515.33258 | 515.33258 | 515.00568 | 0 |
| 1733961420 | 515.32498 | -1.73 | -0.33 | 517.05295 | 517.05295 | 515.32498 | 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
