Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.312 | -1.6114037806 | 19.362 | 19.458 | 18.907955 | 0 | 0 | FX |
| 4 | -0.44105 | -2.26283345433 | 19.49105 | 19.872105 | 18.907955 | 0 | 0 | FX |
| 12 | -0.724 | -3.66137352078 | 19.774 | 20.4063 | 18.907955 | 0 | 0 | FX |
| 26 | 0.793 | 4.34353946432 | 18.257 | 20.4063 | 17.90695 | 0 | 0 | FX |
| 52 | 0.143 | 0.756333633046 | 18.907 | 20.733 | 17.90695 | 0 | 0 | FX |
| 156 | 4.294505 | 29.1044454964 | 14.755495 | 20.733 | 14.748485 | 0 | 0 | FX |
| 260 | 5.501 | 40.6007823456 | 13.549 | 20.733 | 13.021405 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741391820 | 19.05 | -0.01 | -0.04 | 19.055365 | 19.07 | 18.907955 | 0 |
| 1741305420 | 19.0568 | -0.1 | -0.55 | 19.16065 | 19.203 | 18.95299 | 0 |
| 1741219020 | 19.16142 | -0.11 | -0.58 | 19.27024 | 19.28616 | 19.096175 | 0 |
| 1741132620 | 19.27296 | 0.07 | 0.38 | 19.202 | 19.296645 | 19.05196 | 0 |
| 1741046220 | 19.20095 | -0.18 | -0.95 | 19.39555 | 19.458 | 19.172 | 0 |
| 1740959820 | 19.385185 | 0.02 | 0.12 | 19.362 | 19.41635 | 19.3426 | 0 |
| 1740873420 | 19.362 | 0 | 0.00 | 19.362 | 19.362 | 19.362 | 0 |
| 1740787020 | 19.362 | 0.07 | 0.37 | 19.301285 | 19.411375 | 19.229165 | 0 |
| 1740700620 | 19.29102 | 0.14 | 0.75 | 19.152765 | 19.312365 | 19.175665 | 0 |
| 1740614220 | 19.148285 | -0.03 | -0.16 | 19.173485 | 19.282 | 19.13638 | 0 |
| 1740527820 | 19.17906 | -0.1 | -0.52 | 19.28487 | 19.287185 | 19.109855 | 0 |
| 1740441420 | 19.27975 | 0.07 | 0.38 | 19.223035 | 19.284 | 19.19051 | 0 |
| 1740355020 | 19.206 | 0 | 0.00 | 19.206 | 19.206 | 19.206 | 0 |
| 1740268620 | 19.206 | 0 | 0.00 | 19.206 | 19.206 | 19.206 | 0 |
| 1740182220 | 19.206 | -0.01 | -0.04 | 19.22528 | 19.38495 | 19.167915 | 0 |
| 1740095820 | 19.214205 | -0.23 | -1.18 | 19.43963 | 19.33915 | 19.197 | 0 |
| 1740009420 | 19.44321 | -0.1 | -0.51 | 19.541225 | 19.540365 | 19.43037 | 0 |
| 1739923020 | 19.5428 | 0.08 | 0.40 | 19.46412 | 19.57 | 19.48763 | 0 |
| 1739836620 | 19.46577 | -0.1 | -0.52 | 19.5305 | 19.528365 | 19.439 | 0 |
| 1739750220 | 19.567 | 0 | 0.00 | 19.567 | 19.567 | 19.567 | 0 |
| 1739663820 | 19.567 | 0 | 0.00 | 19.567 | 19.567 | 19.567 | 0 |
| 1739577420 | 19.567 | -0.08 | -0.40 | 19.64451 | 19.634 | 19.528 | 0 |
| 1739491020 | 19.644735 | -0.16 | -0.80 | 19.79955 | 19.82878 | 19.608 | 0 |
| 1739404620 | 19.80297 | 0.2 | 1.02 | 19.60551 | 19.872105 | 19.6841 | 0 |
| 1739318220 | 19.602645 | 0.12 | 0.60 | 19.488665 | 19.604935 | 19.46221 | 0 |
| 1739231820 | 19.485425 | 0.06 | 0.29 | 19.49148 | 19.583815 | 19.4586 | 0 |
| 1739145420 | 19.43 | 0 | 0.00 | 19.43 | 19.43 | 19.43 | 0 |
| 1739059020 | 19.43 | 0 | 0.00 | 19.43 | 19.43 | 19.43 | 0 |
| 1738972620 | 19.43 | 0.01 | 0.07 | 19.415245 | 19.56885 | 19.373015 | 0 |
| 1738886220 | 19.416565 | -0.18 | -0.93 | 19.601 | 19.639 | 19.41457 | 0 |
| 1738799820 | 19.59903 | -0.2 | -0.99 | 19.797355 | 19.71412 | 19.53614 | 0 |
| 1738713420 | 19.795065 | -0.13 | -0.64 | 19.924 | 19.96475 | 19.781 | 0 |
| 1738627020 | 19.923 | -0.01 | -0.04 | 19.93457 | 19.97892 | 19.760345 | 0 |
| 1738540620 | 19.931115 | 0.01 | 0.05 | 19.921 | 20.0081 | 19.84925 | 0 |
| 1738454220 | 19.921 | 0 | 0.00 | 19.921 | 19.921 | 19.921 | 0 |
| 1738367820 | 19.921 | 0.14 | 0.73 | 19.778 | 19.922 | 19.81914 | 0 |
| 1738281420 | 19.777325 | -0.13 | -0.65 | 19.914 | 19.857 | 19.737095 | 0 |
| 1738195020 | 19.906675 | -0.06 | -0.31 | 19.968 | 19.968 | 19.87598 | 0 |
| 1738108620 | 19.969 | 0.09 | 0.43 | 19.87773 | 20.019 | 19.88948 | 0 |
| 1738022220 | 19.88302 | -0.15 | -0.76 | 19.997665 | 20.056 | 19.728905 | 0 |
| 1737935820 | 20.036 | 0 | 0.00 | 20.036 | 20.036 | 20.036 | 0 |
| 1737849420 | 20.036 | 0 | 0.00 | 20.036 | 20.036 | 20.036 | 0 |
| 1737763020 | 20.036 | -0.01 | -0.05 | 20.04782 | 20.10395 | 19.889885 | 0 |
| 1737676620 | 20.047 | -0.04 | -0.20 | 20.088665 | 20.12435 | 19.99345 | 0 |
| 1737590220 | 20.08779 | 0.08 | 0.39 | 20.0034 | 20.120565 | 19.97206 | 0 |
| 1737503820 | 20.009225 | 0.06 | 0.28 | 19.954975 | 20.044875 | 19.919815 | 0 |
| 1737417420 | 19.954085 | -0.13 | -0.63 | 20.07755 | 20.1 | 19.94333 | 0 |
| 1737331020 | 20.081035 | 0.01 | 0.04 | 20.04485 | 20.1134 | 20.04125 | 0 |
| 1737244620 | 20.073 | 0 | 0.00 | 20.073 | 20.073 | 20.073 | 0 |
| 1737158220 | 20.073 | 0.12 | 0.62 | 19.948785 | 20.08795 | 19.948665 | 0 |
| 1737071820 | 19.948995 | -0.12 | -0.60 | 20.06317 | 20.074585 | 19.91573 | 0 |
| 1736985420 | 20.07 | -0.23 | -1.12 | 20.29726 | 20.233695 | 20.03276 | 0 |
| 1736899020 | 20.296565 | 0.08 | 0.41 | 20.20238 | 20.316045 | 20.206005 | 0 |
| 1736812620 | 20.21333 | -0.06 | -0.31 | 20.27983 | 20.26879 | 20.15181 | 0 |
| 1736726220 | 20.276735 | 0.03 | 0.17 | 20.242 | 20.2786 | 20.23545 | 0 |
| 1736639820 | 20.242 | 0 | 0.00 | 20.242 | 20.242 | 20.242 | 0 |
| 1736553420 | 20.242 | -0.07 | -0.35 | 20.304115 | 20.4063 | 20.19266 | 0 |
| 1736467020 | 20.312175 | -0.03 | -0.13 | 20.336525 | 20.34602 | 20.249115 | 0 |
| 1736380620 | 20.338915 | -0.01 | -0.05 | 20.341515 | 20.381635 | 20.31209 | 0 |
| 1736294220 | 20.348445 | 0.06 | 0.29 | 20.288945 | 20.370075 | 20.243635 | 0 |
| 1736207820 | 20.28872 | 0.04 | 0.19 | 20.25243 | 20.316265 | 20.102 | 0 |
| 1736121420 | 20.25056 | 0.04 | 0.19 | 20.213 | 20.2527 | 20.1631 | 0 |
| 1736035020 | 20.213 | 0 | 0.00 | 20.213 | 20.213 | 20.213 | 0 |
| 1735948620 | 20.213 | -0.02 | -0.11 | 20.233665 | 20.244195 | 20.165915 | 0 |
| 1735862220 | 20.23501 | -0.07 | -0.33 | 20.303475 | 20.297 | 20.11854 | 0 |
| 1735775820 | 20.302805 | 0.08 | 0.39 | 20.241 | 20.302805 | 20.2256 | 0 |
| 1735689420 | 20.223855 | 0 | 0.00 | 20.223855 | 20.223855 | 20.223855 | 0 |
| 1735603020 | 20.223855 | -0.11 | -0.55 | 20.337425 | 20.364 | 20.179 | 0 |
| 1735516620 | 20.334765 | -0 | -0.02 | 20.338 | 20.338 | 20.3118 | 0 |
| 1735430220 | 20.338 | 0 | 0.00 | 20.338 | 20.338 | 20.338 | 0 |
| 1735343760 | 20.338 | 0.03 | 0.14 | 20.308795 | 20.356 | 20.26885 | 0 |
| 1735257420 | 20.309835 | 0.07 | 0.37 | 20.231245 | 20.3511 | 20.25192 | 0 |
| 1735171020 | 20.235575 | 0.02 | 0.08 | 20.224 | 20.275 | 19.934 | 0 |
| 1735084620 | 20.2194 | -0 | -0.00 | 20.2261 | 20.27 | 20.18745 | 0 |
| 1734998220 | 20.21955 | 0.08 | 0.40 | 20.143475 | 20.23702 | 20.13555 | 0 |
| 1734911820 | 20.1394 | 0.03 | 0.16 | 20.108 | 20.14141 | 20.0845 | 0 |
| 1734825420 | 20.108 | 0 | 0.00 | 20.108 | 20.108 | 20.108 | 0 |
| 1734739020 | 20.108 | -0.18 | -0.90 | 20.289 | 20.24755 | 20.069015 | 0 |
| 1734652620 | 20.29099 | 0.39 | 1.94 | 19.9054 | 20.304045 | 19.939745 | 0 |
| 1734566220 | 19.904165 | 0.14 | 0.71 | 19.764185 | 19.931 | 19.735915 | 0 |
| 1734479820 | 19.76413 | -0.06 | -0.30 | 19.82143 | 19.851475 | 19.71395 | 0 |
| 1734393420 | 19.82327 | 0.05 | 0.25 | 19.734685 | 19.86565 | 19.7377 | 0 |
| 1734307020 | 19.774 | 0 | 0.00 | 19.774 | 19.774 | 19.774 | 0 |
| 1734220620 | 19.774 | 0 | 0.00 | 19.774 | 19.774 | 19.774 | 0 |
| 1734134220 | 19.774 | 0.16 | 0.80 | 19.624515 | 19.77885 | 19.639535 | 0 |
| 1734047820 | 19.61795 | 0.03 | 0.17 | 19.585355 | 19.649665 | 19.522 | 0 |
| 1733961420 | 19.58388 | 0.06 | 0.28 | 19.52992 | 19.659275 | 19.4234 | 0 |
| 1733875020 | 19.52841 | 0.05 | 0.27 | 19.4737 | 19.57289 | 19.412 | 0 |
| 1733788620 | 19.474905 | 0.2 | 1.05 | 19.26584 | 19.477 | 19.26 | 0 |
| 1733702220 | 19.271665 | -0.01 | -0.03 | 19.278 | 19.2946 | 19.2584 | 0 |
| 1733615820 | 19.278 | 0 | 0.00 | 19.278 | 19.278 | 19.278 | 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
