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 | 0.000202 | 0.235685875065 | 0.0857073 | 0.086252 | 0.0855927 | 0 | 0 | FX |
| 4 | 0.0009825 | 1.1568786296 | 0.0849268 | 0.086252 | 0.0834458 | 0 | 0 | FX |
| 12 | 0.0011122 | 1.31160145807 | 0.0847971 | 0.086252 | 0.0829849 | 0 | 0 | FX |
| 26 | -0.0015213 | -1.74000864686 | 0.0874306 | 0.0876003 | 0.0829849 | 0 | 0 | FX |
| 52 | 0.0001016 | 0.118404292389 | 0.0858077 | 0.0876003 | 0.0829849 | 0 | 0 | FX |
| 156 | 0.0006713 | 0.787559539173 | 0.085238 | 11.403198 | 0.0818003 | 0 | 0 | FX |
| 260 | -0.0078322 | -8.35510419611 | 0.0937415 | 11.403198 | 0.0818003 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 0.0860464 | 1.8E-5 | 0.02 | 0.0860854 | 0.086252 | 0.0859331 | 0 |
| 1732579020 | 0.0860286 | 5.4E-5 | 0.06 | 0.0857775 | 0.086114 | 0.0858006 | 0 |
| 1732492620 | 0.085975 | 0 | 0.00 | 0.085975 | 0.085975 | 0.085975 | 0 |
| 1732406220 | 0.085975 | 0 | 0.00 | 0.085975 | 0.085975 | 0.085975 | 0 |
| 1732319820 | 0.085975 | 0.0001 | 0.12 | 0.0858713 | 0.0860421 | 0.0858241 | 0 |
| 1732233420 | 0.085875 | -3.9E-5 | -0.05 | 0.0859173 | 0.0858993 | 0.0855926 | 0 |
| 1732147020 | 0.0859145 | 0.0001953 | 0.23 | 0.0857073 | 0.0860219 | 0.0857832 | 0 |
| 1732060620 | 0.0857192 | 8.3E-5 | 0.10 | 0.0856399 | 0.0858638 | 0.0856044 | 0 |
| 1731974220 | 0.0856362 | -7.4E-5 | -0.09 | 0.0857002 | 0.0859444 | 0.0855095 | 0 |
| 1731887820 | 0.0857104 | 1.1E-5 | 0.01 | 0.0856722 | 0.0857355 | 0.0856722 | 0 |
| 1731801420 | 0.0856994 | 3.9E-5 | 0.05 | 0.0856994 | 0.0856994 | 0.0856994 | 0 |
| 1731715020 | 0.0856604 | -0.00019 | -0.22 | 0.0858535 | 0.0858111 | 0.0855762 | 0 |
| 1731628620 | 0.0858505 | 5.9E-5 | 0.07 | 0.0857924 | 0.086075 | 0.0857035 | 0 |
| 1731542220 | 0.0857917 | -4.1E-5 | -0.05 | 0.0858336 | 0.0858667 | 0.0854746 | 0 |
| 1731455820 | 0.0858326 | 0.0002396 | 0.28 | 0.0855879 | 0.0859551 | 0.0857088 | 0 |
| 1731369420 | 0.085593 | 0.0002914 | 0.34 | 0.0852933 | 0.0856932 | 0.085266 | 0 |
| 1731283020 | 0.0853016 | -2.6E-5 | -0.03 | 0.0852634 | 0.0853428 | 0.0852634 | 0 |
| 1731196620 | 0.0853281 | 0 | 0.00 | 0.0853281 | 0.0853281 | 0.0853281 | 0 |
| 1731110220 | 0.0853281 | 0.0004541 | 0.54 | 0.0848988 | 0.0854358 | 0.0847599 | 0 |
| 1731023820 | 0.084874 | -0.000585 | -0.68 | 0.0854635 | 0.0853073 | 0.0846397 | 0 |
| 1730937420 | 0.0854592 | 0.0011572 | 1.37 | 0.0843135 | 0.0855148 | 0.0851174 | 0 |
| 1730851020 | 0.084302 | -0.000201 | -0.24 | 0.0844955 | 0.0845814 | 0.0842246 | 0 |
| 1730764620 | 0.0845035 | -2.3E-5 | -0.03 | 0.0845109 | 0.0849091 | 0.0842902 | 0 |
| 1730678220 | 0.0845263 | -0.000331 | -0.39 | 0.0848576 | 0.0848576 | 0.0844998 | 0 |
| 1730591820 | 0.0848576 | 1.0E-5 | 0.01 | 0.0848576 | 0.0848576 | 0.0848473 | 0 |
| 1730505420 | 0.0848472 | 0.000158 | 0.19 | 0.0846784 | 0.0850941 | 0.0845533 | 0 |
| 1730419020 | 0.0846892 | -5.1E-5 | -0.06 | 0.0847417 | 0.0848293 | 0.0834458 | 0 |
| 1730332620 | 0.08474 | -0.000179 | -0.21 | 0.0849268 | 0.0850505 | 0.0846129 | 0 |
| 1730246220 | 0.0849189 | -2.4E-5 | -0.03 | 0.084936 | 0.0852085 | 0.084879 | 0 |
| 1730159820 | 0.0849432 | -2.6E-5 | -0.03 | 0.0849679 | 0.08501 | 0.0847904 | 0 |
| 1730073420 | 0.0849694 | 0.0001387 | 0.16 | 0.0848348 | 0.0849882 | 0.0847847 | 0 |
| 1729986960 | 0.0848307 | 1.0E-7 | 0.00 | 0.0848307 | 0.0848307 | 0.0848307 | 0 |
| 1729900620 | 0.0848306 | 8.1E-5 | 0.10 | 0.0847469 | 0.0849264 | 0.0847421 | 0 |
| 1729814220 | 0.0847493 | -0.000124 | -0.15 | 0.0848758 | 0.0848344 | 0.0846204 | 0 |
| 1729727820 | 0.084873 | 8.0E-6 | 0.01 | 0.0848668 | 0.0849812 | 0.0847553 | 0 |
| 1729641420 | 0.0848648 | -4.4E-5 | -0.05 | 0.0849058 | 0.084899 | 0.0847238 | 0 |
| 1729555020 | 0.0849087 | 0.000262 | 0.31 | 0.0846489 | 0.0849153 | 0.0846256 | 0 |
| 1729468620 | 0.0846467 | -3.0E-5 | -0.04 | 0.0846764 | 0.084693 | 0.0846453 | 0 |
| 1729382220 | 0.0846764 | 9.0E-6 | 0.01 | 0.0846764 | 0.0846764 | 0.0846677 | 0 |
| 1729295820 | 0.0846677 | -0.000246 | -0.29 | 0.0849266 | 0.0848279 | 0.0845423 | 0 |
| 1729209420 | 0.0849138 | 2.1E-5 | 0.02 | 0.0848861 | 0.0850253 | 0.0848589 | 0 |
| 1729123020 | 0.0848925 | -3.4E-5 | -0.04 | 0.0849203 | 0.0849607 | 0.0847403 | 0 |
| 1729036620 | 0.0849269 | 0.0005293 | 0.63 | 0.0843967 | 0.0849855 | 0.0846357 | 0 |
| 1728950220 | 0.0843976 | 0.0001426 | 0.17 | 0.0842434 | 0.0844582 | 0.0842247 | 0 |
| 1728863820 | 0.084255 | 0.0002294 | 0.27 | 0.0840381 | 0.0842692 | 0.0840257 | 0 |
| 1728777420 | 0.0840256 | 0 | 0.00 | 0.0840256 | 0.0840256 | 0.0840256 | 0 |
| 1728691020 | 0.0840256 | -0.000357 | -0.42 | 0.084381 | 0.08432 | 0.0839697 | 0 |
| 1728604620 | 0.0843822 | -9.0E-5 | -0.11 | 0.0844768 | 0.0845197 | 0.0842121 | 0 |
| 1728518220 | 0.0844719 | 0.0001867 | 0.22 | 0.0842765 | 0.0845514 | 0.084023 | 0 |
| 1728431820 | 0.0842852 | 0.0001172 | 0.14 | 0.0841644 | 0.0843235 | 0.0839232 | 0 |
| 1728345420 | 0.084168 | -0.000327 | -0.39 | 0.0844901 | 0.0844762 | 0.0840262 | 0 |
| 1728259020 | 0.0844951 | 2.4E-5 | 0.03 | 0.0844665 | 0.0845081 | 0.0844484 | 0 |
| 1728172620 | 0.0844706 | -0.000239 | -0.28 | 0.0844706 | 0.0847094 | 0.0844706 | 0 |
| 1728086220 | 0.0847094 | 0.0008135 | 0.97 | 0.083898 | 0.0847131 | 0.0840231 | 0 |
| 1727999820 | 0.0838959 | 2.8E-5 | 0.03 | 0.0838655 | 0.0840153 | 0.0837285 | 0 |
| 1727913420 | 0.0838679 | 3.0E-5 | 0.04 | 0.0838341 | 0.0838703 | 0.0835316 | 0 |
| 1727827020 | 0.0838382 | 0.0002113 | 0.25 | 0.0836176 | 0.0838951 | 0.0836495 | 0 |
| 1727740620 | 0.0836269 | 0.0002867 | 0.34 | 0.0833488 | 0.083686 | 0.0833184 | 0 |
| 1727654220 | 0.0833402 | -5.1E-5 | -0.06 | 0.0833793 | 0.0833941 | 0.0833352 | 0 |
| 1727567760 | 0.0833914 | 0 | 0.00 | 0.0833914 | 0.0833914 | 0.0833914 | 0 |
| 1727481360 | 0.0833914 | -7.8E-5 | -0.09 | 0.0834672 | 0.0837071 | 0.0832406 | 0 |
| 1727395020 | 0.0834699 | -0.000654 | -0.78 | 0.0840574 | 0.083859 | 0.0832127 | 0 |
| 1727308620 | 0.0841237 | 0.0003472 | 0.41 | 0.0837071 | 0.0844087 | 0.0829849 | 0 |
| 1727222220 | 0.0837765 | -0.000709 | -0.84 | 0.0844936 | 0.0844147 | 0.0836815 | 0 |
| 1727135820 | 0.0844859 | 0.0001145 | 0.14 | 0.084388 | 0.0845659 | 0.0843105 | 0 |
| 1727049420 | 0.0843714 | 2.2E-5 | 0.03 | 0.0843489 | 0.0843926 | 0.0843489 | 0 |
| 1726963020 | 0.0843489 | 1.4E-5 | 0.02 | 0.0843489 | 0.0843489 | 0.0843489 | 0 |
| 1726876620 | 0.0843348 | -0.000246 | -0.29 | 0.0845725 | 0.0844937 | 0.0842548 | 0 |
| 1726790220 | 0.0845806 | -0.000204 | -0.24 | 0.084797 | 0.0848232 | 0.0843629 | 0 |
| 1726703820 | 0.0847842 | -7.2E-5 | -0.08 | 0.0848293 | 0.0848284 | 0.0845471 | 0 |
| 1726617420 | 0.0848566 | 0.0002495 | 0.29 | 0.084609 | 0.0849134 | 0.084611 | 0 |
| 1726531020 | 0.0846071 | -3.1E-5 | -0.04 | 0.0846466 | 0.084674 | 0.0844628 | 0 |
| 1726444620 | 0.0846383 | 6.0E-6 | 0.01 | 0.0846568 | 0.0847181 | 0.0845752 | 0 |
| 1726358220 | 0.0846322 | 0 | 0.00 | 0.0846322 | 0.0846322 | 0.0846322 | 0 |
| 1726271820 | 0.0846322 | -0.000142 | -0.17 | 0.0847934 | 0.0850825 | 0.0844666 | 0 |
| 1726185420 | 0.0847741 | -7.5E-5 | -0.09 | 0.0848491 | 0.0849763 | 0.0845145 | 0 |
| 1726099020 | 0.0848488 | -0.000111 | -0.13 | 0.0849448 | 0.0849396 | 0.084638 | 0 |
| 1726012620 | 0.0849594 | 0.0001631 | 0.19 | 0.0847956 | 0.0851409 | 0.0847922 | 0 |
| 1725926220 | 0.0847963 | 0.0002439 | 0.29 | 0.084552 | 0.0848865 | 0.0845113 | 0 |
| 1725839820 | 0.0845524 | 8.4E-5 | 0.10 | 0.0844681 | 0.0845626 | 0.0843648 | 0 |
| 1725753420 | 0.0844681 | 2.3E-5 | 0.03 | 0.0844681 | 0.0844681 | 0.0844454 | 0 |
| 1725667020 | 0.0844454 | 3.8E-5 | 0.05 | 0.0844077 | 0.0845775 | 0.0842761 | 0 |
| 1725580620 | 0.0844069 | -0.000194 | -0.23 | 0.0846097 | 0.0847175 | 0.0843136 | 0 |
| 1725494220 | 0.0846005 | -0.000202 | -0.24 | 0.0847971 | 0.0848232 | 0.0845885 | 0 |
| 1725407820 | 0.0848026 | 1.3E-5 | 0.02 | 0.0847942 | 0.0849802 | 0.0847138 | 0 |
| 1725321420 | 0.0847897 | 0.0002624 | 0.31 | 0.0846452 | 0.0849065 | 0.0846392 | 0 |
| 1725235020 | 0.0845273 | 0 | 0.00 | 0.0845273 | 0.0845273 | 0.0845273 | 0 |
| 1725148620 | 0.0845273 | 0 | 0.00 | 0.0845273 | 0.0845273 | 0.0845273 | 0 |
| 1725062220 | 0.0845273 | 7.0E-6 | 0.01 | 0.0844974 | 0.0845931 | 0.0843148 | 0 |
| 1724975820 | 0.0845205 | -0.000427 | -0.50 | 0.0849494 | 0.0848394 | 0.0844492 | 0 |
| 1724889420 | 0.0849472 | 8.6E-5 | 0.10 | 0.0848626 | 0.0850482 | 0.0847955 | 0 |
| 1724803020 | 0.0848616 | -8.2E-5 | -0.10 | 0.0849397 | 0.0850186 | 0.0847661 | 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
