Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0051 | -0.662854172082 | 0.7694 | 0.7698 | 0.7611 | 0 | 0 | FX |
| 4 | 0.0268 | 3.63389830508 | 0.7375 | 0.7767 | 0.7351 | 0 | 0 | FX |
| 12 | 0.036 | 4.94301798709 | 0.7283 | 0.7767 | 0.7227 | 0 | 0 | FX |
| 26 | -0.0266 | -3.36325704893 | 0.7909 | 0.7938 | 0.7227 | 0 | 0 | FX |
| 52 | -0.002 | -0.260994388621 | 0.7663 | 0.7942 | 0.7227 | 0 | 0 | FX |
| 156 | -0.0169 | -2.16333845366 | 0.7812 | 0.7994 | 0.6769 | 0 | 0 | FX |
| 260 | -0.0257 | -3.25316455696 | 0.79 | 0.8752 | 0.6769 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743119820 | 0.7658 | 0.0041 | 0.54 | 0.7621 | 0.7663 | 0.763 | 0 |
| 1743033420 | 0.7617 | -0.0031 | -0.41 | 0.765 | 0.7657 | 0.7611 | 0 |
| 1742947020 | 0.7648 | -0.0013 | -0.17 | 0.7658 | 0.7677 | 0.7645 | 0 |
| 1742860620 | 0.7661 | -0.0006 | -0.08 | 0.7667 | 0.7694 | 0.765 | 0 |
| 1742774220 | 0.7667 | 0 | 0.00 | 0.7667 | 0.7667 | 0.7667 | 0 |
| 1742687820 | 0.7667 | 0 | 0.00 | 0.7667 | 0.7667 | 0.7667 | 0 |
| 1742601420 | 0.7667 | -0.003 | -0.39 | 0.7694 | 0.7698 | 0.7665 | 0 |
| 1742515020 | 0.7697 | -0.004 | -0.52 | 0.7738 | 0.7733 | 0.7675 | 0 |
| 1742428620 | 0.7737 | -0.0022 | -0.28 | 0.7754 | 0.7755 | 0.7704 | 0 |
| 1742342220 | 0.7759 | 0.0016 | 0.21 | 0.7744 | 0.7766999 | 0.7727 | 0 |
| 1742255820 | 0.7743 | 0.0026 | 0.34 | 0.7717 | 0.7749 | 0.7709 | 0 |
| 1742169420 | 0.7717 | 0 | 0.00 | 0.7717 | 0.7717 | 0.7717 | 0 |
| 1742083020 | 0.7717 | 0 | 0.00 | 0.7717 | 0.7727 | 0.7717 | 0 |
| 1741996620 | 0.7717 | 0.002 | 0.26 | 0.77 | 0.7732 | 0.7684 | 0 |
| 1741910220 | 0.7697 | -0.0024 | -0.31 | 0.7723 | 0.7726 | 0.7678 | 0 |
| 1741823820 | 0.7721 | -0.0022 | -0.28 | 0.774 | 0.7748 | 0.7719 | 0 |
| 1741737420 | 0.7743 | 0.0052 | 0.68 | 0.7695 | 0.7764 | 0.7687 | 0 |
| 1741651020 | 0.7691 | 0.0004 | 0.05 | 0.7687 | 0.7713 | 0.7667 | 0 |
| 1741564620 | 0.7687 | 0 | 0.00 | 0.7687 | 0.7687 | 0.7687 | 0 |
| 1741478220 | 0.7687 | 0 | 0.00 | 0.7687 | 0.7687 | 0.7687 | 0 |
| 1741391820 | 0.7687 | 0.0034 | 0.44 | 0.7655999 | 0.772 | 0.7668 | 0 |
| 1741305420 | 0.7653 | -0.0004 | -0.05 | 0.7655999 | 0.7692 | 0.7647 | 0 |
| 1741219020 | 0.7657 | 0.012 | 1.59 | 0.7531 | 0.7659 | 0.7533 | 0 |
| 1741132620 | 0.7537 | 0.01 | 1.34 | 0.744 | 0.754 | 0.7435 | 0 |
| 1741046220 | 0.7437 | 0.0078 | 1.06 | 0.7359 | 0.7449 | 0.7359 | 0 |
| 1740959820 | 0.7359 | 0 | 0.00 | 0.7359 | 0.7359 | 0.7359 | 0 |
| 1740873420 | 0.7359 | 0 | 0.00 | 0.7359 | 0.7359 | 0.7359 | 0 |
| 1740787020 | 0.7359 | -0.0017 | -0.23 | 0.7375 | 0.7387 | 0.7351 | 0 |
| 1740700620 | 0.7376 | -0.0067 | -0.90 | 0.7439 | 0.7441 | 0.7376 | 0 |
| 1740614220 | 0.7443 | -0.0023 | -0.31 | 0.7466 | 0.746 | 0.7435 | 0 |
| 1740527820 | 0.7466 | 0.0043 | 0.58 | 0.7422 | 0.7466 | 0.7425 | 0 |
| 1740441420 | 0.7423 | 0.0005 | 0.07 | 0.7418 | 0.7455 | 0.7418 | 0 |
| 1740355020 | 0.7418 | 0 | 0.00 | 0.7418 | 0.7418 | 0.7418 | 0 |
| 1740268620 | 0.7418 | 0 | 0.00 | 0.7418 | 0.7418 | 0.7418 | 0 |
| 1740182220 | 0.7418 | -0.0033 | -0.44 | 0.7447 | 0.745 | 0.7413 | 0 |
| 1740095820 | 0.7451 | 0.0058 | 0.78 | 0.7395 | 0.7452 | 0.7397 | 0 |
| 1740009420 | 0.7393 | -0.0019 | -0.26 | 0.7411 | 0.7421 | 0.7381 | 0 |
| 1739923020 | 0.7412 | -0.0027 | -0.36 | 0.7438 | 0.7426 | 0.7405 | 0 |
| 1739836620 | 0.7439 | -0.0005 | -0.07 | 0.7443999 | 0.7445 | 0.7428 | 0 |
| 1739750220 | 0.7443999 | 0 | 0.00 | 0.7443999 | 0.7443999 | 0.7443999 | 0 |
| 1739663820 | 0.7443999 | 0 | 0.00 | 0.7443999 | 0.7443999 | 0.7443999 | 0 |
| 1739577420 | 0.7443999 | 0.0021999 | 0.30 | 0.7421 | 0.7455 | 0.7415 | 0 |
| 1739491020 | 0.7422 | 0.0051 | 0.69 | 0.7373 | 0.7426 | 0.7367 | 0 |
| 1739404620 | 0.7371 | 0.0021 | 0.29 | 0.735 | 0.7393999 | 0.7326 | 0 |
| 1739318220 | 0.735 | 0.0043 | 0.59 | 0.7308 | 0.7353 | 0.7309 | 0 |
| 1739231820 | 0.7307 | -0.0019 | -0.26 | 0.7326 | 0.733 | 0.7307 | 0 |
| 1739145420 | 0.7326 | 0 | 0.00 | 0.7326 | 0.7326 | 0.7326 | 0 |
| 1739059020 | 0.7326 | 0 | 0.00 | 0.7326 | 0.7326 | 0.7326 | 0 |
| 1738972620 | 0.7326 | -0.0041 | -0.56 | 0.7366 | 0.7377 | 0.732 | 0 |
| 1738886220 | 0.7367 | -0.0011 | -0.15 | 0.7377 | 0.7373 | 0.7347 | 0 |
| 1738799820 | 0.7378 | 0.0019 | 0.26 | 0.7358 | 0.7401 | 0.736 | 0 |
| 1738713420 | 0.7359 | 0.0029 | 0.40 | 0.7328 | 0.7368 | 0.7294 | 0 |
| 1738627020 | 0.733 | -0.0027 | -0.37 | 0.7348 | 0.7348 | 0.7248 | 0 |
| 1738540620 | 0.7357 | 0.0009 | 0.12 | 0.7348 | 0.7357 | 0.7348 | 0 |
| 1738454220 | 0.7348 | 0 | 0.00 | 0.7348 | 0.7348 | 0.7348 | 0 |
| 1738367820 | 0.7348 | -0.0026 | -0.35 | 0.7378 | 0.7399 | 0.7345 | 0 |
| 1738281420 | 0.7374 | -0.0022 | -0.30 | 0.7395 | 0.7422 | 0.7368 | 0 |
| 1738195020 | 0.7396 | -0.0002 | -0.03 | 0.74 | 0.7407 | 0.7369 | 0 |
| 1738108620 | 0.7398 | -0.0006 | -0.08 | 0.741 | 0.7408 | 0.7391 | 0 |
| 1738022220 | 0.7403999 | -0.0042 | -0.56 | 0.7446 | 0.7467 | 0.7403999 | 0 |
| 1737935820 | 0.7446 | 0 | 0.00 | 0.7446 | 0.7446 | 0.7446 | 0 |
| 1737849420 | 0.7446 | 0 | 0.00 | 0.7446 | 0.7446 | 0.7446 | 0 |
| 1737763020 | 0.7446 | 0.0056 | 0.76 | 0.7391 | 0.7463 | 0.741 | 0 |
| 1737676620 | 0.739 | 0.0006001 | 0.08 | 0.7385 | 0.7403 | 0.7372 | 0 |
| 1737590220 | 0.7383999 | 0 | 0.00 | 0.7389 | 0.7416 | 0.7379 | 0 |
| 1737503820 | 0.7383999 | -0.0002 | -0.03 | 0.7399 | 0.7398 | 0.7338 | 0 |
| 1737417420 | 0.7386 | 0.0104 | 1.43 | 0.7282 | 0.7398 | 0.7305 | 0 |
| 1737331020 | 0.7282 | 0 | 0.00 | 0.7282 | 0.7282 | 0.7282 | 0 |
| 1737244620 | 0.7282 | 0 | 0.00 | 0.7282 | 0.7282 | 0.7282 | 0 |
| 1737158220 | 0.7282 | -0.0025 | -0.34 | 0.7309 | 0.7312999 | 0.7282 | 0 |
| 1737071820 | 0.7307 | 0.0005 | 0.07 | 0.7302999 | 0.7312 | 0.728 | 0 |
| 1736985420 | 0.7302 | -0.0007 | -0.10 | 0.7307 | 0.7337 | 0.7291 | 0 |
| 1736899020 | 0.7309 | 0.0021 | 0.29 | 0.7272 | 0.7312 | 0.7267 | 0 |
| 1736812620 | 0.7288 | 0.002 | 0.28 | 0.7268 | 0.7288 | 0.7227 | 0 |
| 1736726220 | 0.7268 | 0 | 0.00 | 0.7268 | 0.7268 | 0.7268 | 0 |
| 1736639820 | 0.7268 | 0 | 0.00 | 0.7268 | 0.7268 | 0.7268 | 0 |
| 1736553420 | 0.7268 | -0.0036 | -0.49 | 0.7305 | 0.7314 | 0.7244 | 0 |
| 1736467020 | 0.7304 | -0.0014 | -0.19 | 0.7315 | 0.7317 | 0.73 | 0 |
| 1736380620 | 0.7318 | -0.002 | -0.27 | 0.7341 | 0.7346 | 0.7295 | 0 |
| 1736294220 | 0.7338 | -0.0028 | -0.38 | 0.7363 | 0.7398 | 0.7335 | 0 |
| 1736207820 | 0.7366 | 0.0054 | 0.74 | 0.7312 | 0.7393999 | 0.7312 | 0 |
| 1736121420 | 0.7312 | 0 | 0.00 | 0.7312 | 0.7312 | 0.7312 | 0 |
| 1736035020 | 0.7312 | 0 | 0.00 | 0.7312 | 0.7312 | 0.7312 | 0 |
| 1735948620 | 0.7312 | 0.0031 | 0.43 | 0.7282999 | 0.7312 | 0.7282999 | 0 |
| 1735862220 | 0.7281 | -0.0057 | -0.78 | 0.734 | 0.7355 | 0.7262999 | 0 |
| 1735775820 | 0.7338 | -0.0041 | -0.56 | 0.7338 | 0.7338 | 0.7338 | 0 |
| 1735689420 | 0.7379 | 0 | 0.00 | 0.7379 | 0.7379 | 0.7379 | 0 |
| 1735603020 | 0.7379 | -0.0013 | -0.18 | 0.7392 | 0.7416 | 0.7362 | 0 |
| 1735516620 | 0.7392 | 0 | 0.00 | 0.7392 | 0.7392 | 0.7392 | 0 |
| 1735430220 | 0.7392 | 0 | 0.00 | 0.7392 | 0.7392 | 0.7392 | 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
