Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.002735 | -0.3281737461 | 0.8334 | 0.83605 | 0.82897 | 0 | 0 | FX |
4 | -0.014345 | -1.697613046 | 0.84501 | 0.84931 | 0.827715 | 0 | 0 | FX |
12 | -0.00275 | -0.329967663169 | 0.833415 | 0.84931 | 0.81045 | 0 | 0 | FX |
26 | -0.020385 | -2.39527642324 | 0.85105 | 0.859305 | 0.81045 | 0 | 0 | FX |
52 | -0.024435 | -2.85756051924 | 0.8551 | 0.86475 | 0.81045 | 0 | 0 | FX |
156 | -0.00403 | -0.482811086684 | 0.834695 | 0.9797 | 0.81045 | 0 | 0 | FX |
260 | -0.00259 | -0.310829217946 | 0.833255 | 0.9797 | 0.81045 | 0 | 0 | FX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739836620 | 0.830745 | -0.002605 | -0.31 | 0.833465 | 0.83355 | 0.82965 | 0 |
1739750220 | 0.83335 | 0 | 0.00 | 0.83335 | 0.83335 | 0.83335 | 0 |
1739663820 | 0.83335 | 0 | 0.00 | 0.83335 | 0.83335 | 0.83335 | 0 |
1739577420 | 0.83335 | 0.000675 | 0.08 | 0.832635 | 0.8341499 | 0.8315 | 0 |
1739491020 | 0.832675 | -0.00199 | -0.24 | 0.83468 | 0.83575 | 0.831345 | 0 |
1739404620 | 0.834665 | 0.002245 | 0.27 | 0.83241 | 0.83605 | 0.8321499 | 0 |
1739318220 | 0.83242 | -0.001075 | -0.13 | 0.83355 | 0.83545 | 0.832215 | 0 |
1739231820 | 0.833495 | 0.000445 | 0.05 | 0.83217 | 0.83395 | 0.83097 | 0 |
1739145420 | 0.83305 | 0 | 0.00 | 0.83305 | 0.83305 | 0.83305 | 0 |
1739059020 | 0.83305 | 0 | 0.00 | 0.83305 | 0.83305 | 0.83305 | 0 |
1738972620 | 0.83305 | -0.002085 | -0.25 | 0.8351499 | 0.83575 | 0.8317 | 0 |
1738886220 | 0.835135 | 0.003315 | 0.40 | 0.83182 | 0.83785 | 0.83165 | 0 |
1738799820 | 0.83182 | 0.00047 | 0.06 | 0.8312699 | 0.83375 | 0.83042 | 0 |
1738713420 | 0.83135 | 0.000615 | 0.07 | 0.83069 | 0.8331499 | 0.82965 | 0 |
1738627020 | 0.830735 | -0.00294 | -0.35 | 0.833685 | 0.83485 | 0.829115 | 0 |
1738540620 | 0.833675 | -0.002175 | -0.26 | 0.8361499 | 0.8362 | 0.827715 | 0 |
1738454220 | 0.83585 | 0 | 0.00 | 0.83585 | 0.83585 | 0.83585 | 0 |
1738367820 | 0.83585 | -0.001065 | -0.13 | 0.836945 | 0.83765 | 0.83505 | 0 |
1738281420 | 0.836915 | -0.000135 | -0.02 | 0.83699 | 0.839105 | 0.835945 | 0 |
1738195020 | 0.83705 | -0.00131 | -0.16 | 0.838175 | 0.83875 | 0.8359 | 0 |
1738108620 | 0.83836 | 0.000105 | 0.01 | 0.83809 | 0.8399 | 0.83789 | 0 |
1738022220 | 0.838255 | -0.003195 | -0.38 | 0.8402 | 0.84225 | 0.83799 | 0 |
1737935820 | 0.84145 | 0 | 0.00 | 0.84145 | 0.84145 | 0.84145 | 0 |
1737849420 | 0.84145 | 0 | 0.00 | 0.84145 | 0.84145 | 0.84145 | 0 |
1737763020 | 0.84145 | -0.001755 | -0.21 | 0.843195 | 0.84635 | 0.8399 | 0 |
1737676620 | 0.843205 | -0.00204 | -0.24 | 0.845215 | 0.84595 | 0.8418 | 0 |
1737590220 | 0.845245 | 0.00164 | 0.19 | 0.84353 | 0.84931 | 0.843525 | 0 |
1737503820 | 0.843605 | -0.00147 | -0.17 | 0.84501 | 0.84645 | 0.84255 | 0 |
1737417420 | 0.845075 | 0.000645 | 0.08 | 0.844395 | 0.84755 | 0.84315 | 0 |
1737331020 | 0.84443 | -0.00042 | -0.05 | 0.84485 | 0.84547 | 0.8438 | 0 |
1737244620 | 0.84485 | -0.001 | -0.12 | 0.84585 | 0.84585 | 0.844 | 0 |
1737158220 | 0.84585 | 0.003905 | 0.46 | 0.842005 | 0.84605 | 0.84215 | 0 |
1737071820 | 0.841945 | 0.00104 | 0.12 | 0.840925 | 0.84425 | 0.84103 | 0 |
1736985420 | 0.840905 | -0.00312 | -0.37 | 0.844025 | 0.846285 | 0.839515 | 0 |
1736899020 | 0.844025 | 0.004825 | 0.57 | 0.839135 | 0.84525 | 0.8387 | 0 |
1736812620 | 0.8392 | -0.00018 | -0.02 | 0.839335 | 0.846265 | 0.83394 | 0 |
1736726220 | 0.83938 | 0.00023 | 0.03 | 0.83915 | 0.839615 | 0.83785 | 0 |
1736639820 | 0.83915 | -0.001 | -0.12 | 0.84015 | 0.84015 | 0.83741 | 0 |
1736553420 | 0.84015 | 0.00293 | 0.35 | 0.837205 | 0.84155 | 0.83646 | 0 |
1736467020 | 0.83722 | 0.002645 | 0.32 | 0.834525 | 0.84085 | 0.83555 | 0 |
1736380620 | 0.834575 | 0.00557 | 0.67 | 0.82895 | 0.83535 | 0.828365 | 0 |
1736294220 | 0.829005 | -0.000995 | -0.12 | 0.82998 | 0.83085 | 0.82863 | 0 |
1736207820 | 0.83 | 0.000715 | 0.09 | 0.829375 | 0.83195 | 0.82852 | 0 |
1736121420 | 0.829285 | -0.000765 | -0.09 | 0.83005 | 0.8305749 | 0.8288799 | 0 |
1736035020 | 0.83005 | -0.0003 | -0.04 | 0.83035 | 0.83035 | 0.8298 | 0 |
1735948620 | 0.83035 | 0.00094 | 0.11 | 0.829425 | 0.83245 | 0.82845 | 0 |
1735862220 | 0.82941 | 0.00252 | 0.30 | 0.82675 | 0.83275 | 0.82685 | 0 |
1735775820 | 0.82689 | -0.002365 | -0.29 | 0.827075 | 0.82815 | 0.826815 | 0 |
1735689420 | 0.829255 | 0 | 0.00 | 0.829255 | 0.829255 | 0.829255 | 0 |
1735603020 | 0.829255 | 0.00013 | 0.02 | 0.82917 | 0.8305749 | 0.827245 | 0 |
1735516620 | 0.829125 | 0.000125 | 0.02 | 0.829 | 0.83165 | 0.82837 | 0 |
1735430220 | 0.829 | -0.00035 | -0.04 | 0.82935 | 0.83165 | 0.8289 | 0 |
1735343760 | 0.82935 | -0.002525 | -0.30 | 0.831885 | 0.83305 | 0.8278 | 0 |
1735257420 | 0.831875 | 0.00281 | 0.34 | 0.829055 | 0.83265 | 0.82879 | 0 |
1735171020 | 0.829065 | -0.010075 | -1.20 | 0.83914 | 0.83265 | 0.81045 | 0 |
1735084620 | 0.83914 | 0.00897 | 1.08 | 0.830155 | 0.83914 | 0.815135 | 0 |
1734998220 | 0.83017 | 0.000125 | 0.02 | 0.83004 | 0.83155 | 0.82775 | 0 |
1734911820 | 0.830045 | 0.000145 | 0.02 | 0.8299 | 0.8316249 | 0.829325 | 0 |
1734825420 | 0.8299 | -0.00015 | -0.02 | 0.83005 | 0.83098 | 0.8299 | 0 |
1734739020 | 0.83005 | 0.00074 | 0.09 | 0.829345 | 0.83165 | 0.8270499 | 0 |
1734652620 | 0.82931 | 0.00567 | 0.69 | 0.823535 | 0.82955 | 0.8222199 | 0 |
1734566220 | 0.82364 | -0.00194 | -0.23 | 0.825705 | 0.8280499 | 0.82285 | 0 |
1734479820 | 0.82558 | -0.003055 | -0.37 | 0.82885 | 0.82925 | 0.82494 | 0 |
1734393420 | 0.828635 | -0.003705 | -0.45 | 0.83229 | 0.83275 | 0.827245 | 0 |
1734307020 | 0.83234 | -0.00021 | -0.03 | 0.832 | 0.832475 | 0.8284 | 0 |
1734220620 | 0.83255 | 0 | 0.00 | 0.83255 | 0.83255 | 0.83255 | 0 |
1734134220 | 0.83255 | 0.00634 | 0.77 | 0.82623 | 0.83275 | 0.825405 | 0 |
1734047820 | 0.82621 | 0.003155 | 0.38 | 0.82301 | 0.82735 | 0.82285 | 0 |
1733961420 | 0.823055 | -0.001065 | -0.13 | 0.82409 | 0.82851 | 0.82243 | 0 |
1733875020 | 0.82412 | -0.003755 | -0.45 | 0.827865 | 0.82875 | 0.82385 | 0 |
1733788620 | 0.827875 | -0.001975 | -0.24 | 0.828825 | 0.82875 | 0.82685 | 0 |
1733702220 | 0.82985 | 0 | 0.00 | 0.82985 | 0.82985 | 0.82985 | 0 |
1733615820 | 0.82985 | 0 | 0.00 | 0.82985 | 0.82985 | 0.82985 | 0 |
1733529420 | 0.82985 | 0.00021 | 0.03 | 0.82962 | 0.83015 | 0.8275 | 0 |
1733443020 | 0.82964 | 0.001995 | 0.24 | 0.827695 | 0.83066 | 0.8271849 | 0 |
1733356620 | 0.827645 | -0.001645 | -0.20 | 0.829245 | 0.830175 | 0.82689 | 0 |
1733270220 | 0.82929 | -0.000295 | -0.04 | 0.82954 | 0.83155 | 0.82865 | 0 |
1733183820 | 0.829585 | -0.000585 | -0.07 | 0.83013 | 0.83592 | 0.8209999 | 0 |
1733097420 | 0.83017 | -0.00043 | -0.05 | 0.8306 | 0.83125 | 0.82956 | 0 |
1733011020 | 0.8306 | -0.00045 | -0.05 | 0.83105 | 0.83207 | 0.8304 | 0 |
1732924620 | 0.83105 | -0.001 | -0.12 | 0.83181 | 0.83335 | 0.830135 | 0 |
1732838220 | 0.83205 | -0.00114 | -0.14 | 0.83314 | 0.83395 | 0.831255 | 0 |
1732751820 | 0.83319 | -0.00119 | -0.14 | 0.834535 | 0.83565 | 0.8240499 | 0 |
1732665420 | 0.83438 | 0.0003151 | 0.04 | 0.833325 | 0.83665 | 0.8337949 | 0 |
1732579020 | 0.8340649 | 0.0028649 | 0.34 | 0.8322349 | 0.83625 | 0.83092 | 0 |
1732492620 | 0.8312 | 0 | 0.00 | 0.8312 | 0.8312 | 0.8312 | 0 |
1732406220 | 0.8312 | -0.00035 | -0.04 | 0.83155 | 0.83255 | 0.8312 | 0 |
1732319820 | 0.83155 | -0.000345 | -0.04 | 0.83184 | 0.83495 | 0.82662 | 0 |
1732233420 | 0.831895 | -0.001525 | -0.18 | 0.83335 | 0.83445 | 0.83134 | 0 |
1732147020 | 0.83342 | -0.00203 | -0.24 | 0.835655 | 0.83525 | 0.8313 | 0 |
1732060620 | 0.83545 | -0.000235 | -0.03 | 0.835595 | 0.83785 | 0.83319 | 0 |
1731974220 | 0.835685 | 0.00083 | 0.10 | 0.83497 | 0.83745 | 0.83395 | 0 |
1731887820 | 0.834855 | -0.000845 | -0.10 | 0.8357 | 0.8357 | 0.833225 | 0 |
1731801420 | 0.8357 | -5.0E-5 | -0.01 | 0.83575 | 0.8357 | 0.8357 | 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