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 | -0.4735 | -1.0574743448 | 44.7765 | 44.9845 | 44.303 | 0 | 0 | FX |
| 4 | -0.0355 | -0.0800658569866 | 44.3385 | 45.452 | 44.273 | 0 | 0 | FX |
| 12 | 6.375 | 16.8081628348 | 37.928 | 45.452 | 37.906 | 0 | 0 | FX |
| 26 | 3.4425 | 8.42500703614 | 40.8605 | 50.1355 | 36.595 | 0 | 0 | FX |
| 52 | -3.825 | -7.94755651596 | 48.128 | 50.1355 | 36.595 | 0 | 0 | FX |
| 156 | 15.4075 | 53.3214514371 | 28.8955 | 50.4045 | 25.314 | 0 | 0 | FX |
| 260 | 34.7425 | 363.396265886 | 9.5605 | 50.4045 | 8.625 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 44.303 | -0.68 | -1.50 | 44.303 | 44.9785 | 44.303 | 0 |
| 1732579020 | 44.9785 | 0 | 0.00 | 44.9785 | 44.9785 | 44.9785 | 0 |
| 1732492620 | 44.9785 | 0 | 0.00 | 44.9785 | 44.9785 | 44.9785 | 0 |
| 1732406220 | 44.9785 | 0 | 0.00 | 44.9785 | 44.9785 | 44.9785 | 0 |
| 1732319820 | 44.9785 | 0.13 | 0.29 | 44.9785 | 44.9785 | 44.847 | 0 |
| 1732233420 | 44.847 | 0.07 | 0.16 | 44.847 | 44.847 | 44.7765 | 0 |
| 1732147020 | 44.7765 | -0.21 | -0.46 | 44.7765 | 44.9845 | 44.7765 | 0 |
| 1732060620 | 44.9845 | 0.09 | 0.20 | 44.9845 | 44.9845 | 44.8955 | 0 |
| 1731974220 | 44.8955 | 0.05 | 0.12 | 44.8955 | 44.8955 | 44.843 | 0 |
| 1731887820 | 44.843 | 0 | 0.00 | 44.843 | 44.843 | 44.843 | 0 |
| 1731801420 | 44.843 | 0 | 0.00 | 44.843 | 44.843 | 44.843 | 0 |
| 1731715020 | 44.843 | -0.15 | -0.32 | 44.843 | 44.9885 | 44.843 | 0 |
| 1731628620 | 44.9885 | -0.19 | -0.43 | 44.9885 | 45.1825 | 44.9885 | 0 |
| 1731542220 | 45.1825 | -0.17 | -0.37 | 45.1825 | 45.351 | 45.1825 | 0 |
| 1731455820 | 45.351 | -0.1 | -0.22 | 45.351 | 45.452 | 45.351 | 0 |
| 1731369420 | 45.452 | 0.12 | 0.26 | 45.452 | 45.452 | 45.334 | 0 |
| 1731283020 | 45.334 | 0 | 0.00 | 45.334 | 45.334 | 45.334 | 0 |
| 1731196620 | 45.334 | 0 | 0.00 | 45.334 | 45.334 | 45.334 | 0 |
| 1731110220 | 45.334 | 0.42 | 0.94 | 45.334 | 45.334 | 44.913 | 0 |
| 1731023820 | 44.913 | -0.4 | -0.89 | 44.913 | 45.316 | 44.913 | 0 |
| 1730937420 | 45.316 | 0.05 | 0.11 | 45.316 | 45.316 | 45.268 | 0 |
| 1730851020 | 45.268 | 0.29 | 0.64 | 45.268 | 45.268 | 44.9795 | 0 |
| 1730764620 | 44.9795 | 0.17 | 0.38 | 44.9795 | 44.9795 | 44.81 | 0 |
| 1730678220 | 44.81 | 0 | 0.00 | 44.81 | 44.81 | 44.81 | 0 |
| 1730591820 | 44.81 | 0 | 0.00 | 44.81 | 44.81 | 44.81 | 0 |
| 1730505420 | 44.81 | 0.47 | 1.06 | 44.81 | 44.81 | 44.3385 | 0 |
| 1730419020 | 44.3385 | 0 | 0.00 | 44.3385 | 44.3385 | 44.3385 | 0 |
| 1730332620 | 44.3385 | 0.07 | 0.15 | 44.3385 | 44.3385 | 44.273 | 0 |
| 1730246220 | 44.273 | -0.2 | -0.45 | 44.273 | 44.4745 | 44.273 | 0 |
| 1730159820 | 44.4745 | -0.09 | -0.21 | 44.4745 | 44.5675 | 44.4745 | 0 |
| 1730073420 | 44.5675 | 0 | 0.00 | 44.5675 | 44.5675 | 44.5675 | 0 |
| 1729986960 | 44.5675 | 0 | 0.00 | 44.5675 | 44.5675 | 44.5675 | 0 |
| 1729900620 | 44.5675 | 1.23 | 2.85 | 44.5675 | 44.5675 | 43.3345 | 0 |
| 1729814220 | 43.3345 | -0.5 | -1.15 | 43.3345 | 43.838 | 43.3345 | 0 |
| 1729727820 | 43.838 | 0.99 | 2.31 | 43.838 | 43.838 | 42.847 | 0 |
| 1729641420 | 42.847 | -0.71 | -1.62 | 42.847 | 43.5535 | 42.847 | 0 |
| 1729555020 | 43.5535 | 0.73 | 1.71 | 43.5535 | 43.5535 | 42.821 | 0 |
| 1729468620 | 42.821 | 0 | 0.00 | 42.821 | 42.821 | 42.821 | 0 |
| 1729382220 | 42.821 | 0 | 0.00 | 42.821 | 42.821 | 42.821 | 0 |
| 1729295820 | 42.821 | 0.16 | 0.37 | 42.821 | 42.821 | 42.665 | 0 |
| 1729209420 | 42.665 | 0.14 | 0.32 | 42.665 | 42.665 | 42.527 | 0 |
| 1729123020 | 42.527 | 0.51 | 1.21 | 42.527 | 42.527 | 42.0195 | 0 |
| 1729036620 | 42.0195 | 0.23 | 0.54 | 42.0195 | 42.0195 | 41.7925 | 0 |
| 1728950220 | 41.7925 | 0.03 | 0.06 | 41.7925 | 41.7925 | 41.767 | 0 |
| 1728863820 | 41.767 | 0 | 0.00 | 41.767 | 41.767 | 41.767 | 0 |
| 1728777420 | 41.767 | 0 | 0.00 | 41.767 | 41.767 | 41.767 | 0 |
| 1728691020 | 41.767 | -0.38 | -0.89 | 41.767 | 42.142 | 41.767 | 0 |
| 1728604620 | 42.142 | 0.54 | 1.29 | 42.142 | 42.142 | 41.6035 | 0 |
| 1728518220 | 41.6035 | 0.11 | 0.26 | 41.6035 | 41.6035 | 41.4945 | 0 |
| 1728431820 | 41.4945 | -0.11 | -0.26 | 41.4945 | 41.601 | 41.4945 | 0 |
| 1728345420 | 41.601 | 0.72 | 1.76 | 41.601 | 41.601 | 40.88 | 0 |
| 1728259020 | 40.88 | 0 | 0.00 | 40.88 | 40.88 | 40.88 | 0 |
| 1728172620 | 40.88 | 0 | 0.00 | 40.88 | 40.88 | 40.88 | 0 |
| 1728086220 | 40.88 | -0.07 | -0.17 | 40.88 | 40.95 | 40.88 | 0 |
| 1727999820 | 40.95 | -0.52 | -1.25 | 40.95 | 41.4685 | 40.95 | 0 |
| 1727913420 | 41.4685 | 0.33 | 0.81 | 41.4685 | 41.4685 | 41.137 | 0 |
| 1727827020 | 41.137 | -0.05 | -0.13 | 41.137 | 41.19 | 41.137 | 0 |
| 1727740620 | 41.19 | -0.01 | -0.03 | 41.19 | 41.201 | 41.19 | 0 |
| 1727654220 | 41.201 | 0 | 0.00 | 41.201 | 41.201 | 41.201 | 0 |
| 1727567760 | 41.201 | 0 | 0.00 | 41.201 | 41.201 | 41.201 | 0 |
| 1727481360 | 41.201 | 0.37 | 0.91 | 41.201 | 41.201 | 40.8285 | 0 |
| 1727395020 | 40.8285 | 0.12 | 0.30 | 40.8285 | 40.8285 | 40.705 | 0 |
| 1727308620 | 40.705 | 0.45 | 1.13 | 40.705 | 40.705 | 40.252 | 0 |
| 1727222220 | 40.252 | -0.53 | -1.29 | 40.252 | 40.779 | 40.252 | 0 |
| 1727135820 | 40.779 | 0.64 | 1.60 | 40.779 | 40.779 | 40.1355 | 0 |
| 1727049420 | 40.1355 | 0 | 0.00 | 40.1355 | 40.1355 | 40.1355 | 0 |
| 1726963020 | 40.1355 | 0 | 0.00 | 40.1355 | 40.1355 | 40.1355 | 0 |
| 1726876620 | 40.1355 | 0.92 | 2.34 | 40.1355 | 40.1355 | 39.2185 | 0 |
| 1726790220 | 39.2185 | -0.87 | -2.16 | 39.2185 | 40.085 | 39.2185 | 0 |
| 1726703820 | 40.085 | 0.87 | 2.21 | 40.085 | 40.085 | 39.2195 | 0 |
| 1726617420 | 39.2195 | 0.34 | 0.88 | 39.2195 | 39.2195 | 38.8785 | 0 |
| 1726531020 | 38.8785 | 0.46 | 1.20 | 38.8785 | 38.8785 | 38.419 | 0 |
| 1726444620 | 38.419 | 0 | 0.00 | 38.419 | 38.419 | 38.419 | 0 |
| 1726358220 | 38.419 | 0 | 0.00 | 38.419 | 38.419 | 38.419 | 0 |
| 1726271820 | 38.419 | 0 | 0.00 | 38.419 | 38.419 | 38.4185 | 0 |
| 1726185420 | 38.4185 | 0.11 | 0.28 | 38.4185 | 38.4185 | 38.312 | 0 |
| 1726099020 | 38.312 | 0.15 | 0.40 | 38.312 | 38.312 | 38.16 | 0 |
| 1726012620 | 38.16 | -0.07 | -0.18 | 38.16 | 38.227 | 38.16 | 0 |
| 1725926220 | 38.227 | 0.02 | 0.05 | 38.227 | 38.227 | 38.2085 | 0 |
| 1725839820 | 38.2085 | 0 | 0.00 | 38.2085 | 38.2085 | 38.2085 | 0 |
| 1725753420 | 38.2085 | 0 | 0.00 | 38.2085 | 38.2085 | 38.2085 | 0 |
| 1725667020 | 38.2085 | 0.3 | 0.80 | 38.2085 | 38.2085 | 37.906 | 0 |
| 1725580620 | 37.906 | -0.02 | -0.06 | 37.906 | 37.928 | 37.906 | 0 |
| 1725494220 | 37.928 | -0.03 | -0.08 | 37.928 | 37.9575 | 37.928 | 0 |
| 1725407820 | 37.9575 | -0.22 | -0.58 | 37.9575 | 38.1775 | 37.9575 | 0 |
| 1725321420 | 38.1775 | 0.12 | 0.32 | 38.1775 | 38.1775 | 38.056 | 0 |
| 1725235020 | 38.056 | 0 | 0.00 | 38.056 | 38.056 | 38.056 | 0 |
| 1725148620 | 38.056 | 0 | 0.00 | 38.056 | 38.056 | 38.056 | 0 |
| 1725062220 | 38.056 | -12.08 | -24.09 | 38.056 | 50.1355 | 38.056 | 0 |
| 1724975820 | 50.1355 | 12.05 | 31.65 | 50.1355 | 50.1355 | 38.0835 | 0 |
| 1724889420 | 38.0835 | 0.07 | 0.18 | 38.0835 | 38.0835 | 38.0155 | 0 |
| 1724803020 | 38.0155 | 0.22 | 0.57 | 38.0155 | 38.0155 | 37.7985 | 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
