Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.069035 | -0.613534826222 | 11.25201 | 11.317695 | 11.175145 | 0 | 0 | FX |
4 | -0.261045 | -2.2810603267 | 11.44402 | 11.52745 | 11.175145 | 0 | 0 | FX |
12 | -0.34563 | -2.99802100948 | 11.528605 | 11.73324 | 11.175145 | 0 | 0 | FX |
26 | -0.32578 | -2.83071452994 | 11.508755 | 11.744895 | 11.021585 | 0 | 0 | FX |
52 | -0.06069 | -0.539770617499 | 11.243665 | 12.129755 | 9.0E-7 | 0 | 0 | FX |
156 | 0.544645 | 5.11964753866 | 10.63833 | 12.129755 | 9.0E-7 | 0 | 0 | FX |
260 | 0.623205 | 5.90169104062 | 10.55977 | 12.129755 | 9.0E-7 | 0 | 0 | FX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739923020 | 11.200435 | -0.01 | -0.12 | 11.214475 | 11.224 | 11.19395 | 0 |
1739836620 | 11.21402 | -0.01 | -0.05 | 11.22793 | 11.2329 | 11.1951 | 0 |
1739750220 | 11.219975 | 0 | 0.00 | 11.219975 | 11.219975 | 11.219975 | 0 |
1739663820 | 11.219975 | 0 | 0.00 | 11.219975 | 11.219975 | 11.219975 | 0 |
1739577420 | 11.219975 | -0.02 | -0.14 | 11.235005 | 11.245915 | 11.21435 | 0 |
1739491020 | 11.2352 | -0.06 | -0.52 | 11.293955 | 11.30938 | 11.22639 | 0 |
1739404620 | 11.294395 | 0.04 | 0.38 | 11.25251 | 11.317695 | 11.248915 | 0 |
1739318220 | 11.251335 | -0.01 | -0.08 | 11.26097 | 11.279585 | 11.2205 | 0 |
1739231820 | 11.2604 | -0.05 | -0.45 | 11.32324 | 11.3146 | 11.250335 | 0 |
1739145420 | 11.3109 | 0 | 0.00 | 11.3109 | 11.3109 | 11.3109 | 0 |
1739059020 | 11.3109 | 0 | 0.00 | 11.3109 | 11.3109 | 11.3109 | 0 |
1738972620 | 11.3109 | -0.01 | -0.08 | 11.32097 | 11.3266 | 11.28128 | 0 |
1738886220 | 11.31982 | -0.03 | -0.23 | 11.34562 | 11.35872 | 11.302025 | 0 |
1738799820 | 11.34561 | -0.04 | -0.39 | 11.38978 | 11.393615 | 11.332075 | 0 |
1738713420 | 11.389685 | -0.06 | -0.53 | 11.45175 | 11.466835 | 11.37836 | 0 |
1738627020 | 11.450265 | -0.06 | -0.50 | 11.50779 | 11.51583 | 11.43318 | 0 |
1738540620 | 11.50797 | 0.01 | 0.05 | 11.50167 | 11.52745 | 11.477 | 0 |
1738454220 | 11.5018 | 0 | 0.00 | 11.5018 | 11.5018 | 11.5018 | 0 |
1738367820 | 11.5018 | 0.01 | 0.10 | 11.49169 | 11.507165 | 11.46647 | 0 |
1738281420 | 11.49074 | 0.03 | 0.22 | 11.46417 | 11.518355 | 11.44545 | 0 |
1738195020 | 11.465355 | -0 | -0.03 | 11.46961 | 11.487355 | 11.44464 | 0 |
1738108620 | 11.468755 | -0 | -0.02 | 11.4652 | 11.4902 | 11.453585 | 0 |
1738022220 | 11.4715 | 0.01 | 0.05 | 11.47488 | 11.512645 | 11.4532 | 0 |
1737935820 | 11.46559 | 0 | 0.00 | 11.46559 | 11.46559 | 11.46559 | 0 |
1737849420 | 11.46559 | 0 | 0.00 | 11.46559 | 11.46559 | 11.46559 | 0 |
1737763020 | 11.46559 | -0 | -0.01 | 11.4674 | 11.4758 | 11.44382 | 0 |
1737676620 | 11.466305 | 0.01 | 0.07 | 11.45894 | 11.4854 | 11.45171 | 0 |
1737590220 | 11.45775 | 0.01 | 0.11 | 11.442735 | 11.47916 | 11.44395 | 0 |
1737503820 | 11.444595 | -0.03 | -0.23 | 11.4713 | 11.496985 | 11.438935 | 0 |
1737417420 | 11.471505 | -0.02 | -0.17 | 11.49125 | 11.5129 | 11.461065 | 0 |
1737331020 | 11.4915 | -0.01 | -0.05 | 11.497 | 11.50425 | 11.48504 | 0 |
1737244620 | 11.497 | -0 | -0.01 | 11.49845 | 11.49845 | 11.4956 | 0 |
1737158220 | 11.49845 | 0.01 | 0.10 | 11.488755 | 11.5189 | 11.47886 | 0 |
1737071820 | 11.48733 | 0.01 | 0.10 | 11.47777 | 11.5 | 11.4709 | 0 |
1736985420 | 11.4763 | -0.04 | -0.36 | 11.518025 | 11.526595 | 11.468385 | 0 |
1736899020 | 11.517865 | -0 | -0.01 | 11.520755 | 11.5279 | 11.498035 | 0 |
1736812620 | 11.519245 | 0.03 | 0.22 | 11.495405 | 11.533355 | 11.49162 | 0 |
1736726220 | 11.493645 | -0.05 | -0.42 | 11.54187 | 11.54187 | 11.476665 | 0 |
1736639820 | 11.54187 | 0.08 | 0.69 | 11.46251 | 11.54187 | 11.46251 | 0 |
1736553420 | 11.46251 | -0.03 | -0.28 | 11.495225 | 11.52203 | 11.30841 | 0 |
1736467020 | 11.494815 | -0.01 | -0.08 | 11.5035 | 11.5162 | 11.476215 | 0 |
1736380620 | 11.504135 | 0.01 | 0.05 | 11.495015 | 11.55037 | 11.47121 | 0 |
1736294220 | 11.49815 | 0.02 | 0.19 | 11.47714 | 11.5125 | 11.460205 | 0 |
1736207820 | 11.476725 | 0.02 | 0.15 | 11.460995 | 11.52076 | 11.42843 | 0 |
1736121420 | 11.45942 | 0.01 | 0.05 | 11.454155 | 11.518 | 11.445195 | 0 |
1736035020 | 11.454155 | 0 | 0.00 | 11.454105 | 11.455 | 11.446 | 0 |
1735948620 | 11.454105 | 0.01 | 0.05 | 11.448425 | 11.474695 | 11.431615 | 0 |
1735862220 | 11.448435 | -0.02 | -0.17 | 11.471295 | 11.484365 | 11.413305 | 0 |
1735775820 | 11.46773 | -0.01 | -0.07 | 11.453 | 11.479955 | 11.379735 | 0 |
1735689420 | 11.47632 | 0 | 0.00 | 11.47632 | 11.47632 | 11.47632 | 0 |
1735603020 | 11.47632 | 0 | 0.04 | 11.471265 | 11.502405 | 11.4502 | 0 |
1735516620 | 11.471885 | 0 | 0.01 | 11.47036 | 11.501165 | 11.469 | 0 |
1735430220 | 11.47036 | 0 | 0.01 | 11.46924 | 11.4752 | 11.469 | 0 |
1735343760 | 11.46924 | -0.05 | -0.45 | 11.523005 | 11.525695 | 11.459875 | 0 |
1735257420 | 11.52134 | -0.09 | -0.73 | 11.522575 | 11.582235 | 11.49228 | 0 |
1735171020 | 11.606365 | 0.08 | 0.71 | 11.5249 | 11.73324 | 11.3265 | 0 |
1735084620 | 11.5249 | 0.03 | 0.26 | 11.498025 | 11.7233 | 11.47777 | 0 |
1734998220 | 11.49491 | -0.01 | -0.12 | 11.5064 | 11.5106 | 11.470865 | 0 |
1734911820 | 11.50834 | -0 | -0.00 | 11.50885 | 11.51667 | 11.468 | 0 |
1734825420 | 11.50885 | -0 | -0.00 | 11.50929 | 11.5125 | 11.468 | 0 |
1734739020 | 11.50929 | 0.08 | 0.67 | 11.437615 | 11.554265 | 11.42251 | 0 |
1734652620 | 11.43258 | -0.09 | -0.79 | 11.524135 | 11.53276 | 11.40895 | 0 |
1734566220 | 11.52343 | 0.02 | 0.21 | 11.499 | 11.5409 | 11.47841 | 0 |
1734479820 | 11.4994 | 0.06 | 0.48 | 11.44405 | 11.523515 | 11.45066 | 0 |
1734393420 | 11.4443 | -0.1 | -0.85 | 11.54264 | 11.545495 | 11.36527 | 0 |
1734307020 | 11.54291 | 0.01 | 0.06 | 11.533145 | 11.549945 | 11.514 | 0 |
1734220620 | 11.53653 | 0 | 0.00 | 11.53653 | 11.53653 | 11.53653 | 0 |
1734134220 | 11.53653 | -0 | -0.00 | 11.53684 | 11.54326 | 11.496665 | 0 |
1734047820 | 11.53655 | 0.01 | 0.13 | 11.52171 | 11.5781 | 11.480395 | 0 |
1733961420 | 11.522 | -0.02 | -0.21 | 11.5462 | 11.5655 | 11.50104 | 0 |
1733875020 | 11.54619 | 0.03 | 0.25 | 11.5183 | 11.57856 | 11.513545 | 0 |
1733788620 | 11.51776 | -0.04 | -0.34 | 11.54868 | 11.559 | 11.5007 | 0 |
1733702220 | 11.55738 | 0 | 0.00 | 11.55738 | 11.55738 | 11.55738 | 0 |
1733615820 | 11.55738 | 0 | 0.00 | 11.55738 | 11.55738 | 11.55738 | 0 |
1733529420 | 11.55738 | 0.07 | 0.60 | 11.488205 | 11.563285 | 11.475165 | 0 |
1733443020 | 11.48867 | 0 | 0.02 | 11.4861 | 11.53207 | 11.477335 | 0 |
1733356620 | 11.48614 | -0.08 | -0.71 | 11.567845 | 11.5812 | 11.4711 | 0 |
1733270220 | 11.568195 | 0.03 | 0.23 | 11.540005 | 11.5858 | 11.5362 | 0 |
1733183820 | 11.5413 | 0.01 | 0.10 | 11.528465 | 11.57266 | 11.501745 | 0 |
1733097420 | 11.529445 | -0 | -0.01 | 11.53005 | 11.534805 | 11.51671 | 0 |
1733011020 | 11.53005 | -0 | -0.00 | 11.530055 | 11.5302 | 11.523 | 0 |
1732924620 | 11.530055 | -0 | -0.04 | 11.5341 | 11.536575 | 11.50478 | 0 |
1732838220 | 11.5349 | -0 | -0.01 | 11.533805 | 11.55343 | 11.45241 | 0 |
1732751820 | 11.53575 | 0.01 | 0.08 | 11.529665 | 11.588745 | 11.494705 | 0 |
1732665420 | 11.52656 | -0.02 | -0.18 | 11.54745 | 11.554565 | 11.516895 | 0 |
1732579020 | 11.5477 | 0.05 | 0.45 | 11.498165 | 11.564295 | 11.493065 | 0 |
1732492620 | 11.49581 | 0 | 0.00 | 11.49581 | 11.49581 | 11.49581 | 0 |
1732406220 | 11.49581 | -0 | -0.01 | 11.49666 | 11.544 | 11.4958 | 0 |
1732319820 | 11.49666 | -0.09 | -0.79 | 11.58957 | 11.606205 | 11.42998 | 0 |
1732233420 | 11.58817 | -0.04 | -0.34 | 11.62876 | 11.621785 | 11.56475 | 0 |
1732147020 | 11.628 | 0.06 | 0.48 | 11.57163 | 11.634285 | 11.5634 | 0 |
1732060620 | 11.572825 | 0.01 | 0.12 | 11.560235 | 11.60308 | 11.50038 | 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