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 | -0.0008596 | -1.73872940872 | 0.0494384 | 0.0497439 | 0.0485416 | 0 | 0 | FX |
| 4 | 0.0006653 | 1.38854393856 | 0.0479135 | 0.0502532 | 0.0475566 | 0 | 0 | FX |
| 12 | 0.0019636 | 4.21235991694 | 0.0466152 | 0.0502532 | 0.0462182 | 0 | 0 | FX |
| 26 | 0.0004656 | 0.967717798858 | 0.0481132 | 0.0502532 | 0.0451959 | 0 | 0 | FX |
| 52 | -0.0032671 | -6.30155904324 | 0.0518459 | 0.0531176 | 0.0451959 | 0 | 0 | FX |
| 156 | 0.005677 | 13.2325450214 | 0.0429018 | 0.0574295 | 0.0405131 | 0 | 0 | FX |
| 260 | -0.0065174 | -11.8291279616 | 0.0550962 | 0.060589 | 0.0405131 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743119820 | 0.048982 | -5.1E-5 | -0.10 | 0.0490335 | 0.0493622 | 0.0489339 | 0 |
| 1743033420 | 0.0490325 | -0.000353 | -0.71 | 0.049396 | 0.0493981 | 0.0488767 | 0 |
| 1742947020 | 0.0493852 | -3.4E-5 | -0.07 | 0.0494192 | 0.0494671 | 0.0491993 | 0 |
| 1742860620 | 0.0494191 | -0.000169 | -0.34 | 0.0496633 | 0.0496857 | 0.0491088 | 0 |
| 1742774220 | 0.0495877 | 1.0E-5 | 0.02 | 0.0495315 | 0.049589 | 0.0494374 | 0 |
| 1742687820 | 0.0495779 | 2.0E-6 | 0.00 | 0.0493919 | 0.0495779 | 0.0493919 | 0 |
| 1742601420 | 0.0495762 | 0.0001544 | 0.31 | 0.0494388 | 0.0497439 | 0.0493159 | 0 |
| 1742515020 | 0.0494218 | -0.000195 | -0.39 | 0.0496179 | 0.0496381 | 0.0492747 | 0 |
| 1742428620 | 0.0496165 | -0.00023 | -0.46 | 0.0498571 | 0.0499459 | 0.0495037 | 0 |
| 1742342220 | 0.0498466 | 0.0002199 | 0.44 | 0.0496419 | 0.0499958 | 0.0494856 | 0 |
| 1742255820 | 0.0496267 | 7.4E-5 | 0.15 | 0.0495635 | 0.0497248 | 0.0494561 | 0 |
| 1742169420 | 0.0495531 | 0 | 0.00 | 0.0495531 | 0.0495531 | 0.0495531 | 0 |
| 1742083020 | 0.0495531 | 0 | 0.00 | 0.0495531 | 0.0495531 | 0.0495531 | 0 |
| 1741996620 | 0.0495531 | -0.000123 | -0.25 | 0.0496738 | 0.0497249 | 0.049416 | 0 |
| 1741910220 | 0.0496758 | -0.000315 | -0.63 | 0.049993 | 0.0501416 | 0.0496214 | 0 |
| 1741823820 | 0.0499903 | 0.0004344 | 0.88 | 0.0495451 | 0.0502532 | 0.0496258 | 0 |
| 1741737420 | 0.0495559 | -0.000159 | -0.32 | 0.04975 | 0.0499218 | 0.0494388 | 0 |
| 1741651020 | 0.049715 | -2.0E-6 | -0.00 | 0.0497648 | 0.0498705 | 0.0494418 | 0 |
| 1741564620 | 0.0497167 | 0 | 0.00 | 0.0497167 | 0.0497167 | 0.0497167 | 0 |
| 1741478220 | 0.0497167 | 0 | 0.00 | 0.0497167 | 0.0497167 | 0.0497167 | 0 |
| 1741391820 | 0.0497167 | 0.000759 | 1.55 | 0.0489592 | 0.0498848 | 0.0490941 | 0 |
| 1741305420 | 0.0489577 | -0.000662 | -1.33 | 0.0496246 | 0.0498086 | 0.0489232 | 0 |
| 1741219020 | 0.0496192 | 0.0003887 | 0.79 | 0.0491822 | 0.0497602 | 0.0491836 | 0 |
| 1741132620 | 0.0492305 | 0.0004875 | 1.00 | 0.0487226 | 0.0493236 | 0.0487502 | 0 |
| 1741046220 | 0.048743 | 0.0003253 | 0.67 | 0.048378 | 0.0489464 | 0.0481701 | 0 |
| 1740959820 | 0.0484177 | 0.0003061 | 0.64 | 0.0485043 | 0.0485043 | 0.0479913 | 0 |
| 1740873420 | 0.0481116 | 0 | 0.00 | 0.0481116 | 0.0481116 | 0.0481116 | 0 |
| 1740787020 | 0.0481116 | 0.0002027 | 0.42 | 0.0479159 | 0.0484607 | 0.0475566 | 0 |
| 1740700620 | 0.0479089 | -0.000424 | -0.88 | 0.0483259 | 0.0485091 | 0.0478402 | 0 |
| 1740614220 | 0.0483329 | 1.5E-5 | 0.03 | 0.0483114 | 0.0484619 | 0.0481134 | 0 |
| 1740527820 | 0.0483178 | 0.0004372 | 0.91 | 0.0479273 | 0.048347 | 0.0479075 | 0 |
| 1740441420 | 0.0478806 | 0.0001118 | 0.23 | 0.0477739 | 0.0479965 | 0.0477007 | 0 |
| 1740355020 | 0.0477688 | 8.6E-5 | 0.18 | 0.0475584 | 0.0478435 | 0.0475584 | 0 |
| 1740268620 | 0.0476831 | 0 | 0.00 | 0.0475584 | 0.0476831 | 0.0475584 | 0 |
| 1740182220 | 0.0476831 | -0.000181 | -0.38 | 0.0478467 | 0.0479244 | 0.0474106 | 0 |
| 1740095820 | 0.0478639 | -8.7E-5 | -0.18 | 0.0479889 | 0.0480736 | 0.0477275 | 0 |
| 1740009420 | 0.0479513 | 3.4E-5 | 0.07 | 0.0479215 | 0.0482642 | 0.0477278 | 0 |
| 1739923020 | 0.0479169 | -0.000162 | -0.34 | 0.0480858 | 0.0481694 | 0.0478781 | 0 |
| 1739836620 | 0.0480789 | 0.0001744 | 0.36 | 0.0478982 | 0.048156 | 0.0476523 | 0 |
| 1739750220 | 0.0479045 | 0 | 0.00 | 0.0479045 | 0.0479045 | 0.0479045 | 0 |
| 1739663820 | 0.0479045 | 0 | 0.00 | 0.0479045 | 0.0479045 | 0.0479045 | 0 |
| 1739577420 | 0.0479045 | -0.000191 | -0.40 | 0.0481651 | 0.0481297 | 0.0476599 | 0 |
| 1739491020 | 0.0480958 | 0.0002516 | 0.53 | 0.0478309 | 0.0483199 | 0.0477856 | 0 |
| 1739404620 | 0.0478442 | 0.0002637 | 0.55 | 0.0475835 | 0.0480215 | 0.0474044 | 0 |
| 1739318220 | 0.0475805 | 0.0006316 | 1.35 | 0.0469493 | 0.0476256 | 0.0469209 | 0 |
| 1739231820 | 0.0469489 | 4.6E-5 | 0.10 | 0.0471311 | 0.0473272 | 0.046916 | 0 |
| 1739145420 | 0.0469025 | 0 | 0.00 | 0.0469025 | 0.0469025 | 0.0469025 | 0 |
| 1739059020 | 0.0469025 | 0 | 0.00 | 0.0469025 | 0.0469025 | 0.0469025 | 0 |
| 1738972620 | 0.0469025 | -0.000437 | -0.92 | 0.0473233 | 0.0474401 | 0.0468183 | 0 |
| 1738886220 | 0.0473396 | -0.000151 | -0.32 | 0.0474772 | 0.0475968 | 0.0472521 | 0 |
| 1738799820 | 0.0474904 | -6.5E-5 | -0.14 | 0.0475583 | 0.047828 | 0.0474088 | 0 |
| 1738713420 | 0.0475551 | 0.0001744 | 0.37 | 0.0473968 | 0.0476738 | 0.0472855 | 0 |
| 1738627020 | 0.0473807 | -0.000286 | -0.60 | 0.0476761 | 0.047618 | 0.047174 | 0 |
| 1738540620 | 0.0476669 | 0.0001862 | 0.39 | 0.0473503 | 0.0477714 | 0.046978 | 0 |
| 1738454220 | 0.0474807 | 0 | 0.00 | 0.0474807 | 0.0474807 | 0.0474807 | 0 |
| 1738367820 | 0.0474807 | 1.0E-5 | 0.02 | 0.0474573 | 0.0476759 | 0.0472012 | 0 |
| 1738281420 | 0.0474712 | 0.000113 | 0.24 | 0.0473584 | 0.0475144 | 0.0471712 | 0 |
| 1738195020 | 0.0473582 | -0.000435 | -0.91 | 0.0477871 | 0.0478735 | 0.0473031 | 0 |
| 1738108620 | 0.0477929 | -0.000159 | -0.33 | 0.0479212 | 0.0481344 | 0.0476139 | 0 |
| 1738022220 | 0.0479519 | 0.0006385 | 1.35 | 0.0475369 | 0.048199 | 0.0473737 | 0 |
| 1737935820 | 0.0473134 | 0 | 0.00 | 0.0473134 | 0.0473134 | 0.0473134 | 0 |
| 1737849420 | 0.0473134 | 0 | 0.00 | 0.0473134 | 0.0473134 | 0.0473134 | 0 |
| 1737763020 | 0.0473134 | 0.0003001 | 0.64 | 0.0470099 | 0.0474684 | 0.046869 | 0 |
| 1737676620 | 0.0470133 | 0.0001193 | 0.25 | 0.0468722 | 0.0471874 | 0.0468486 | 0 |
| 1737590220 | 0.046894 | 5.5E-5 | 0.12 | 0.0468226 | 0.0470296 | 0.0466452 | 0 |
| 1737503820 | 0.0468385 | -0.000111 | -0.24 | 0.0469496 | 0.0470459 | 0.0467437 | 0 |
| 1737417420 | 0.0469496 | 0.0003119 | 0.67 | 0.0466622 | 0.0470989 | 0.0466123 | 0 |
| 1737331020 | 0.0466377 | 8.0E-6 | 0.02 | 0.0466344 | 0.0466973 | 0.0465926 | 0 |
| 1737244620 | 0.0466298 | -1.7E-5 | -0.04 | 0.0466344 | 0.0466465 | 0.0466298 | 0 |
| 1737158220 | 0.0466465 | -0.000342 | -0.73 | 0.0469964 | 0.0469211 | 0.0463962 | 0 |
| 1737071820 | 0.0469885 | -1.9E-5 | -0.04 | 0.0470056 | 0.0471739 | 0.0468366 | 0 |
| 1736985420 | 0.0470071 | -0.000313 | -0.66 | 0.0473086 | 0.0474042 | 0.0468961 | 0 |
| 1736899020 | 0.0473205 | 7.3E-5 | 0.15 | 0.0472346 | 0.0473708 | 0.0470618 | 0 |
| 1736812620 | 0.0472474 | -0.000171 | -0.36 | 0.0474051 | 0.0475408 | 0.0470412 | 0 |
| 1736726220 | 0.0474186 | 4.7E-5 | 0.10 | 0.0474108 | 0.0474636 | 0.0473203 | 0 |
| 1736639820 | 0.0473714 | -1.1E-5 | -0.02 | 0.0473314 | 0.0473825 | 0.0473314 | 0 |
| 1736553420 | 0.0473825 | 0.0002435 | 0.52 | 0.0471397 | 0.0475876 | 0.0470087 | 0 |
| 1736467020 | 0.047139 | 5.1E-5 | 0.11 | 0.0470898 | 0.0472134 | 0.0469005 | 0 |
| 1736380620 | 0.0470883 | 0.0005519 | 1.19 | 0.0465534 | 0.0471541 | 0.0465625 | 0 |
| 1736294220 | 0.0465364 | 0.0001955 | 0.42 | 0.0463508 | 0.0467157 | 0.0463481 | 0 |
| 1736207820 | 0.0463409 | -0.000224 | -0.48 | 0.0465652 | 0.046738 | 0.0462558 | 0 |
| 1736121420 | 0.0465652 | 9.8E-5 | 0.21 | 0.0465594 | 0.0465949 | 0.0464675 | 0 |
| 1736035020 | 0.0464675 | 0 | 0.00 | 0.0465594 | 0.0465594 | 0.0464675 | 0 |
| 1735948620 | 0.0464675 | -0.00013 | -0.28 | 0.0466126 | 0.0468608 | 0.0462182 | 0 |
| 1735862220 | 0.0465979 | -0.000919 | -1.93 | 0.0475002 | 0.047493 | 0.046338 | 0 |
| 1735775820 | 0.0475166 | -4.9E-5 | -0.10 | 0.0475852 | 0.0475852 | 0.0474377 | 0 |
| 1735689420 | 0.0475653 | 0 | 0.00 | 0.0475653 | 0.0475653 | 0.0475653 | 0 |
| 1735603020 | 0.0475653 | 0.0002205 | 0.47 | 0.0473492 | 0.047703 | 0.0468564 | 0 |
| 1735516620 | 0.0473448 | -5.4E-5 | -0.11 | 0.0473565 | 0.0474062 | 0.0472278 | 0 |
| 1735430220 | 0.0473991 | 0 | 0.00 | 0.0473565 | 0.0473991 | 0.0473565 | 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
