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 | -0.0479 | -1.2039410848 | 3.9786 | 3.9822 | 3.8802 | 0 | 0 | FX |
| 4 | -0.1297 | -3.19426657472 | 4.0604 | 4.1077 | 3.8802 | 0 | 0 | FX |
| 12 | -0.2232 | -5.37326367992 | 4.1539 | 4.2074 | 3.8802 | 0 | 0 | FX |
| 26 | -0.1379 | -3.38937226564 | 4.0686 | 4.2074 | 3.8802 | 0 | 0 | FX |
| 52 | -0.1737 | -4.23204366046 | 4.1044 | 4.2074 | 3.8802 | 0 | 0 | FX |
| 156 | -0.2736 | -6.50762314773 | 4.2043 | 4.3116 | 3.5898 | 0 | 0 | FX |
| 260 | -0.1997 | -4.83488282007 | 4.1304 | 4.6312 | 3.5898 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732579020 | 3.9374 | 0.03 | 0.70 | 3.9104 | 3.9536 | 3.9104 | 0 |
| 1732492620 | 3.9102 | 0 | 0.00 | 3.9102 | 3.9102 | 3.9102 | 0 |
| 1732406220 | 3.9102 | 0 | 0.00 | 3.9102 | 3.9102 | 3.9102 | 0 |
| 1732319820 | 3.9102 | -0.02 | -0.57 | 3.9325 | 3.9404 | 3.8802 | 0 |
| 1732233420 | 3.9328 | -0.03 | -0.66 | 3.9583 | 3.9625 | 3.9293 | 0 |
| 1732147020 | 3.9591 | -0.02 | -0.48 | 3.978 | 3.9783 | 3.9464 | 0 |
| 1732060620 | 3.978 | -0 | -0.02 | 3.9786 | 3.9822 | 3.9511 | 0 |
| 1731974220 | 3.9787 | 0.02 | 0.53 | 3.9559 | 3.9815 | 3.9556 | 0 |
| 1731887820 | 3.95765 | 0 | 0.00 | 3.95765 | 3.95765 | 3.95765 | 0 |
| 1731801420 | 3.95765 | 0 | 0.04 | 3.9559 | 3.95765 | 3.9559 | 0 |
| 1731715020 | 3.9559 | -0.01 | -0.36 | 3.97005 | 3.9762 | 3.9505 | 0 |
| 1731628620 | 3.97005 | 0 | 0.02 | 3.9691 | 3.9726 | 3.9445 | 0 |
| 1731542220 | 3.9691 | -0.02 | -0.54 | 3.99045 | 4.0026 | 3.9667 | 0 |
| 1731455820 | 3.99045 | -0.01 | -0.35 | 4.0026 | 3.99755 | 3.9811 | 0 |
| 1731369420 | 4.0043 | -0.02 | -0.53 | 4.0256999 | 4.0265 | 3.9922 | 0 |
| 1731283020 | 4.0256999 | -0 | -0.02 | 4.0256999 | 4.0256999 | 4.0256999 | 0 |
| 1731196620 | 4.0265 | 0 | 0.00 | 4.0265 | 4.0265 | 4.0265 | 0 |
| 1731110220 | 4.0265 | -0.03 | -0.77 | 4.0578 | 4.0542 | 4.0152 | 0 |
| 1731023820 | 4.0578 | 0.03 | 0.68 | 4.031 | 4.0644 | 4.033 | 0 |
| 1730937420 | 4.0305 | -0.08 | -1.88 | 4.1038 | 4.06025 | 4.0133 | 0 |
| 1730851020 | 4.1077 | 0.02 | 0.53 | 4.0841 | 4.1077 | 4.0849 | 0 |
| 1730764620 | 4.0859 | 0.02 | 0.42 | 4.069 | 4.0984 | 4.069 | 0 |
| 1730678220 | 4.069 | -0.01 | -0.32 | 4.069 | 4.069 | 4.069 | 0 |
| 1730591820 | 4.0820999 | 0.01 | 0.31 | 4.0694 | 4.0820999 | 4.069 | 0 |
| 1730505420 | 4.0694 | -0.02 | -0.45 | 4.0881 | 4.0948 | 4.0683999 | 0 |
| 1730419020 | 4.088 | 0.01 | 0.26 | 4.0775 | 4.09075 | 4.0734 | 0 |
| 1730332620 | 4.0775 | 0.01 | 0.33 | 4.0639 | 4.08295 | 4.0607 | 0 |
| 1730246220 | 4.0639 | 0 | 0.09 | 4.0603999 | 4.0653 | 4.0444 | 0 |
| 1730159820 | 4.0603 | 0.01 | 0.13 | 4.0538999 | 4.0652 | 4.0538999 | 0 |
| 1730073420 | 4.055 | 0 | 0.00 | 4.055 | 4.055 | 4.055 | 0 |
| 1729986960 | 4.055 | 0 | 0.00 | 4.055 | 4.055 | 4.055 | 0 |
| 1729900620 | 4.055 | -0.01 | -0.28 | 4.0663 | 4.071 | 4.0546 | 0 |
| 1729814220 | 4.0663 | 0.02 | 0.53 | 4.045 | 4.0675 | 4.0445 | 0 |
| 1729727820 | 4.045 | -0.01 | -0.25 | 4.0553 | 4.0574 | 4.0419 | 0 |
| 1729641420 | 4.0553 | -0.01 | -0.18 | 4.0625 | 4.0696 | 4.0534 | 0 |
| 1729555020 | 4.0625 | -0.01 | -0.27 | 4.0819 | 4.0819 | 4.0612 | 0 |
| 1729468620 | 4.0734 | -0.01 | -0.18 | 4.0809 | 4.0819 | 4.0734 | 0 |
| 1729382220 | 4.0809 | 0 | 0.01 | 4.0819 | 4.0819 | 4.0805 | 0 |
| 1729295820 | 4.0805 | 0.01 | 0.30 | 4.0673 | 4.0823 | 4.0695 | 0 |
| 1729209420 | 4.0681 | -0.01 | -0.27 | 4.0793 | 4.0817 | 4.06145 | 0 |
| 1729123020 | 4.0793 | -0.01 | -0.21 | 4.0879 | 4.0914 | 4.0773 | 0 |
| 1729036620 | 4.0879 | -0.01 | -0.20 | 4.0964 | 4.0977 | 4.0857 | 0 |
| 1728950220 | 4.096 | -0.01 | -0.27 | 4.1064 | 4.1064 | 4.0893 | 0 |
| 1728863820 | 4.1072499 | 0 | 0.00 | 4.1072499 | 4.1072499 | 4.1072499 | 0 |
| 1728777420 | 4.1072 | 0 | 0.00 | 4.1072 | 4.1072 | 4.1072 | 0 |
| 1728691020 | 4.1072 | 0 | 0.04 | 4.1057 | 4.1125999 | 4.1041999 | 0 |
| 1728604620 | 4.1057 | -0 | -0.06 | 4.1083 | 4.1131 | 4.0942999 | 0 |
| 1728518220 | 4.1083 | -0.01 | -0.33 | 4.1221 | 4.1209 | 4.1064999 | 0 |
| 1728431820 | 4.1221 | -0 | -0.02 | 4.1231 | 4.1288 | 4.1169 | 0 |
| 1728345420 | 4.1231 | 0 | 0.01 | 4.1226 | 4.1258 | 4.1147 | 0 |
| 1728259020 | 4.1226 | 0 | 0.00 | 4.1226 | 4.1226 | 4.1226 | 0 |
| 1728172620 | 4.1226 | -0 | -0.01 | 4.1226 | 4.1425 | 4.1226 | 0 |
| 1728086220 | 4.1231 | -0.02 | -0.48 | 4.143 | 4.1455 | 4.1144999 | 0 |
| 1727999820 | 4.143 | -0 | -0.07 | 4.1459 | 4.147 | 4.1342 | 0 |
| 1727913420 | 4.1459 | -0.01 | -0.18 | 4.1527 | 4.1582 | 4.1414 | 0 |
| 1727827020 | 4.1532 | -0.03 | -0.61 | 4.1786 | 4.1803 | 4.1454 | 0 |
| 1727740620 | 4.1786 | -0.01 | -0.24 | 4.1863 | 4.2036 | 4.1707 | 0 |
| 1727654220 | 4.1886 | 0 | 0.00 | 4.1886 | 4.1886 | 4.1886 | 0 |
| 1727567760 | 4.1886 | 0 | 0.00 | 4.1886 | 4.1886 | 4.1886 | 0 |
| 1727481360 | 4.1886 | -0 | -0.09 | 4.1925 | 4.20175 | 4.1731 | 0 |
| 1727395020 | 4.1923 | 0.02 | 0.37 | 4.1769 | 4.1969 | 4.1741 | 0 |
| 1727308620 | 4.1769 | -0.02 | -0.51 | 4.1992 | 4.2074 | 4.1742 | 0 |
| 1727222220 | 4.1984 | 0.03 | 0.70 | 4.1693 | 4.1984 | 4.1666 | 0 |
| 1727135820 | 4.1693 | -0.02 | -0.47 | 4.189 | 4.1897 | 4.1582 | 0 |
| 1727049420 | 4.189 | 0 | 0.02 | 4.1881 | 4.189 | 4.189 | 0 |
| 1726963020 | 4.1881 | -0 | -0.01 | 4.189 | 4.189 | 4.1878 | 0 |
| 1726876620 | 4.1884 | 0 | 0.01 | 4.188 | 4.1944 | 4.1803 | 0 |
| 1726790220 | 4.188 | 0.01 | 0.33 | 4.1743 | 4.1936 | 4.1707 | 0 |
| 1726703820 | 4.1743 | 0 | 0.05 | 4.1753 | 4.197 | 4.1654 | 0 |
| 1726617420 | 4.1721 | -0 | -0.11 | 4.1767 | 4.1828 | 4.1712 | 0 |
| 1726531020 | 4.1767 | 0.02 | 0.50 | 4.1561 | 4.1795 | 4.1561 | 0 |
| 1726444620 | 4.1561 | -0 | -0.03 | 4.1558 | 4.1564 | 4.1558 | 0 |
| 1726358220 | 4.1574 | 0 | 0.00 | 4.1574 | 4.1574 | 4.1574 | 0 |
| 1726271820 | 4.1574 | 0 | 0.05 | 4.1554 | 4.1658 | 4.1556 | 0 |
| 1726185420 | 4.1554 | 0.02 | 0.54 | 4.133 | 4.1567 | 4.1307 | 0 |
| 1726099020 | 4.133 | -0 | -0.05 | 4.1351 | 4.1464 | 4.13 | 0 |
| 1726012620 | 4.1351 | -0.01 | -0.17 | 4.1423 | 4.1444 | 4.1333 | 0 |
| 1725926220 | 4.1423 | -0.02 | -0.48 | 4.1614 | 4.1614 | 4.1415 | 0 |
| 1725839820 | 4.1622 | 0 | 0.00 | 4.1622 | 4.1622 | 4.1614 | 0 |
| 1725753420 | 4.1622 | 0 | 0.00 | 4.1621 | 4.1622 | 4.1614 | 0 |
| 1725667020 | 4.1621 | -0.01 | -0.21 | 4.1705 | 4.1851 | 4.154 | 0 |
| 1725580620 | 4.171 | 0.01 | 0.26 | 4.1602 | 4.1735 | 4.1571999 | 0 |
| 1725494220 | 4.1602 | 0.01 | 0.36 | 4.1452 | 4.1642 | 4.1445 | 0 |
| 1725407820 | 4.1452 | -0.01 | -0.21 | 4.1539 | 4.1529999 | 4.1391 | 0 |
| 1725321420 | 4.1539 | 0.01 | 0.15 | 4.1464 | 4.1569 | 4.1464 | 0 |
| 1725235020 | 4.1476 | 0 | 0.00 | 4.1476 | 4.1476 | 4.1476 | 0 |
| 1725148620 | 4.1476 | 0 | 0.00 | 4.1476 | 4.1476 | 4.1476 | 0 |
| 1725062220 | 4.1476 | -0.01 | -0.24 | 4.1574 | 4.1628 | 4.144 | 0 |
| 1724975820 | 4.1574 | -0.02 | -0.40 | 4.1739499 | 4.1792999 | 4.1497 | 0 |
| 1724889420 | 4.1739499 | -0.02 | -0.54 | 4.1966 | 4.19425 | 4.1675 | 0 |
| 1724803020 | 4.1966 | 0.01 | 0.18 | 4.189 | 4.198 | 4.1846 | 0 |
| 1724716620 | 4.189 | -0.01 | -0.26 | 4.1999 | 4.1999 | 4.1851 | 0 |
| 1724630220 | 4.1999 | 0 | 0.00 | 4.1999 | 4.1999 | 4.1999 | 0 |
| 1724543820 | 4.1999 | 0 | 0.02 | 4.1999 | 4.20045 | 4.1727 | 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
