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 | 0.0009223 | 0.327091302556 | 0.2819702 | 0.2901285 | 0.2811055 | 0 | 0 | FX |
| 4 | -0.0025687 | -0.899842080115 | 0.2854612 | 0.3042986 | 0.2795239 | 0 | 0 | FX |
| 12 | -0.015919 | -5.32743887032 | 0.2988115 | 0.3042986 | 0.2749199 | 0 | 0 | FX |
| 26 | 0.0069421 | 2.51570572103 | 0.2759504 | 0.3345029 | 0.2749199 | 0 | 0 | FX |
| 52 | -0.0177841 | -5.91469372741 | 0.3006766 | 0.3345029 | 0.2749199 | 0 | 0 | FX |
| 156 | 0.0411927 | 17.0429185295 | 0.2416998 | 0.3345029 | 0.2269279 | 0 | 0 | FX |
| 260 | 0.0669248 | 30.9883376079 | 0.2159677 | 0.3345029 | 0.2097963 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743119820 | 0.2827798 | -0.000323 | -0.11 | 0.2833471 | 0.2851586 | 0.281896 | 0 |
| 1743033420 | 0.2831029 | -0.001301 | -0.46 | 0.2844417 | 0.2859624 | 0.2831029 | 0 |
| 1742947020 | 0.2844042 | -0.003163 | -1.10 | 0.2873393 | 0.2901285 | 0.2828703 | 0 |
| 1742860620 | 0.2875676 | 0.0025518 | 0.90 | 0.283403 | 0.2878731 | 0.2826627 | 0 |
| 1742774220 | 0.2850158 | 0 | 0.00 | 0.2850158 | 0.2850158 | 0.2850158 | 0 |
| 1742687820 | 0.2850158 | 0 | 0.00 | 0.2850158 | 0.2850158 | 0.2850158 | 0 |
| 1742601420 | 0.2850158 | 0.0032715 | 1.16 | 0.2819702 | 0.2850158 | 0.2811055 | 0 |
| 1742515020 | 0.2817443 | -0.00015 | -0.05 | 0.2820777 | 0.2827409 | 0.2795239 | 0 |
| 1742428620 | 0.2818948 | -0.003066 | -1.08 | 0.2849091 | 0.2868001 | 0.2810833 | 0 |
| 1742342220 | 0.284961 | 1.7E-5 | 0.01 | 0.2848387 | 0.2855133 | 0.2830708 | 0 |
| 1742255820 | 0.2849444 | 0.0031081 | 1.10 | 0.2884934 | 0.2914907 | 0.2842115 | 0 |
| 1742169420 | 0.2818363 | 0 | 0.00 | 0.2818363 | 0.2818363 | 0.2818363 | 0 |
| 1742083020 | 0.2818363 | 0 | 0.00 | 0.2818363 | 0.2818363 | 0.2818363 | 0 |
| 1741996620 | 0.2818363 | -0.006999 | -2.42 | 0.2888005 | 0.2946922 | 0.2818363 | 0 |
| 1741910220 | 0.2888356 | 0.0014351 | 0.50 | 0.2876252 | 0.2897398 | 0.2868286 | 0 |
| 1741823820 | 0.2874005 | 0.0008085 | 0.28 | 0.2866186 | 0.2888397 | 0.2862302 | 0 |
| 1741737420 | 0.286592 | -0.000973 | -0.34 | 0.2879666 | 0.2912186 | 0.28633 | 0 |
| 1741651020 | 0.2875647 | 0.0017449 | 0.61 | 0.2859723 | 0.2901129 | 0.2851442 | 0 |
| 1741564620 | 0.2858198 | 0 | 0.00 | 0.2858198 | 0.2858198 | 0.2858198 | 0 |
| 1741478220 | 0.2858198 | 0 | 0.00 | 0.2858198 | 0.2858198 | 0.2858198 | 0 |
| 1741391820 | 0.2858198 | 0.0016636 | 0.59 | 0.2842791 | 0.2861015 | 0.2836378 | 0 |
| 1741305420 | 0.2841562 | -0.00141 | -0.49 | 0.2814166 | 0.2848508 | 0.2806537 | 0 |
| 1741219020 | 0.2855665 | -0.018327 | -6.03 | 0.3034523 | 0.2855665 | 0.2855665 | 0 |
| 1741132620 | 0.303893 | 0.0135316 | 4.66 | 0.2904553 | 0.3042985 | 0.2903021 | 0 |
| 1741046220 | 0.2903614 | 0.0037772 | 1.32 | 0.287007 | 0.2925252 | 0.2869564 | 0 |
| 1740959820 | 0.2865842 | 0 | 0.00 | 0.2865842 | 0.2865842 | 0.2865842 | 0 |
| 1740873420 | 0.2865842 | 0 | 0.00 | 0.2865842 | 0.2865842 | 0.2865842 | 0 |
| 1740787020 | 0.2865842 | 0.0013231 | 0.46 | 0.2854612 | 0.2884916 | 0.2848785 | 0 |
| 1740700620 | 0.2852611 | 0.0009319 | 0.33 | 0.2841662 | 0.2858213 | 0.2832974 | 0 |
| 1740614220 | 0.2843292 | 0.0036156 | 1.29 | 0.2806171 | 0.2850584 | 0.2798836 | 0 |
| 1740527820 | 0.2807136 | -0.001387 | -0.49 | 0.2823216 | 0.2847202 | 0.2802532 | 0 |
| 1740441420 | 0.2821008 | 0.0013235 | 0.47 | 0.2811651 | 0.2827157 | 0.278556 | 0 |
| 1740355020 | 0.2807773 | 0 | 0.00 | 0.2807773 | 0.2807773 | 0.2807773 | 0 |
| 1740268620 | 0.2807773 | 0 | 0.00 | 0.2807773 | 0.2807773 | 0.2807773 | 0 |
| 1740182220 | 0.2807773 | 4.1E-5 | 0.01 | 0.2808164 | 0.2817426 | 0.2798234 | 0 |
| 1740095820 | 0.2807361 | 0.0011331 | 0.41 | 0.2796826 | 0.281853 | 0.279021 | 0 |
| 1740009420 | 0.279603 | -0.001386 | -0.49 | 0.2807964 | 0.2821537 | 0.2787296 | 0 |
| 1739923020 | 0.2809886 | -0.000694 | -0.25 | 0.2813031 | 0.282952 | 0.2800011 | 0 |
| 1739836620 | 0.2816828 | 0.0007853 | 0.28 | 0.2807412 | 0.2824669 | 0.2792027 | 0 |
| 1739750220 | 0.2808975 | 0 | 0.00 | 0.2808975 | 0.2808975 | 0.2808975 | 0 |
| 1739663820 | 0.2808975 | 0 | 0.00 | 0.2808975 | 0.2808975 | 0.2808975 | 0 |
| 1739577420 | 0.2808975 | -0.001644 | -0.58 | 0.2823193 | 0.2844745 | 0.2804141 | 0 |
| 1739491020 | 0.2825419 | 0.0018409 | 0.66 | 0.2807779 | 0.2827999 | 0.2792778 | 0 |
| 1739404620 | 0.280701 | 7.6E-5 | 0.03 | 0.2805077 | 0.2819617 | 0.2789495 | 0 |
| 1739318220 | 0.2806248 | 2.9E-5 | 0.01 | 0.2804337 | 0.2819983 | 0.2797264 | 0 |
| 1739231820 | 0.2805957 | -0.00205 | -0.73 | 0.2819446 | 0.2845392 | 0.2790855 | 0 |
| 1739145420 | 0.2826458 | 0 | 0.00 | 0.2826458 | 0.2826458 | 0.2826458 | 0 |
| 1739059020 | 0.2826458 | 0 | 0.00 | 0.2826458 | 0.2826458 | 0.2826458 | 0 |
| 1738972620 | 0.2826458 | 0.0009664 | 0.34 | 0.2819025 | 0.2831543 | 0.2790415 | 0 |
| 1738886220 | 0.2816794 | -0.00045 | -0.16 | 0.2819835 | 0.2831055 | 0.2803898 | 0 |
| 1738799820 | 0.2821293 | 0.0014521 | 0.52 | 0.2806963 | 0.2836656 | 0.2791389 | 0 |
| 1738713420 | 0.2806772 | -0.004143 | -1.45 | 0.2848099 | 0.2879007 | 0.2803858 | 0 |
| 1738627020 | 0.28482 | 0.0023592 | 0.84 | 0.2758064 | 0.2857914 | 0.2749199 | 0 |
| 1738540620 | 0.2824608 | 0 | 0.00 | 0.2824608 | 0.2824608 | 0.2824608 | 0 |
| 1738454220 | 0.2824608 | 0 | 0.00 | 0.2824608 | 0.2824608 | 0.2824608 | 0 |
| 1738367820 | 0.2824608 | -0.001728 | -0.61 | 0.2842623 | 0.2855151 | 0.2811041 | 0 |
| 1738281420 | 0.2841884 | -0.001414 | -0.50 | 0.2856115 | 0.2896582 | 0.2830582 | 0 |
| 1738195020 | 0.2856021 | 0.0006508 | 0.23 | 0.2851222 | 0.2869244 | 0.2834848 | 0 |
| 1738108620 | 0.2849513 | 0.0005467 | 0.19 | 0.2842713 | 0.2868734 | 0.2837065 | 0 |
| 1738022220 | 0.2844046 | -0.007509 | -2.57 | 0.2897526 | 0.2927743 | 0.2839071 | 0 |
| 1737935820 | 0.2919135 | 0 | 0.00 | 0.2919135 | 0.2919135 | 0.2919135 | 0 |
| 1737849420 | 0.2919135 | 0 | 0.00 | 0.2919135 | 0.2919135 | 0.2919135 | 0 |
| 1737763020 | 0.2919135 | 0.0011645 | 0.40 | 0.2907866 | 0.2953883 | 0.2901746 | 0 |
| 1737676620 | 0.290749 | 0.0010333 | 0.36 | 0.2899357 | 0.2921104 | 0.2881834 | 0 |
| 1737590220 | 0.2897157 | -0.001694 | -0.58 | 0.2917467 | 0.2946197 | 0.2881785 | 0 |
| 1737503820 | 0.2914097 | -0.002722 | -0.93 | 0.2942963 | 0.2935598 | 0.2899509 | 0 |
| 1737417420 | 0.2941319 | 0.0010457 | 0.36 | 0.2920972 | 0.2954702 | 0.2907224 | 0 |
| 1737331020 | 0.2930862 | 0 | 0.00 | 0.2930862 | 0.2930862 | 0.2930862 | 0 |
| 1737244620 | 0.2930862 | -0.007926 | -2.63 | 0.2930862 | 0.2930862 | 0.2930862 | 0 |
| 1737158220 | 0.3010118 | 0.0105672 | 3.64 | 0.2904676 | 0.3010118 | 0.2895117 | 0 |
| 1737071820 | 0.2904446 | -0.003578 | -1.22 | 0.2937251 | 0.2934205 | 0.2896233 | 0 |
| 1736985420 | 0.294023 | -0.001175 | -0.40 | 0.29504 | 0.2980116 | 0.2930994 | 0 |
| 1736899020 | 0.2951977 | -0.000586 | -0.20 | 0.2955992 | 0.2978396 | 0.2935337 | 0 |
| 1736812620 | 0.2957833 | 0.0051744 | 1.78 | 0.2956543 | 0.2986782 | 0.2928332 | 0 |
| 1736726220 | 0.2906089 | 0 | 0.00 | 0.2906089 | 0.2906089 | 0.2906089 | 0 |
| 1736639820 | 0.2906089 | 0 | 0.00 | 0.2906089 | 0.2906089 | 0.2906089 | 0 |
| 1736553420 | 0.2906089 | -0.003619 | -1.23 | 0.2943572 | 0.297524 | 0.2904269 | 0 |
| 1736467020 | 0.2942278 | -0.004952 | -1.66 | 0.2989673 | 0.301445 | 0.2940782 | 0 |
| 1736380620 | 0.2991798 | -0.000922 | -0.31 | 0.3001833 | 0.3020795 | 0.2978779 | 0 |
| 1736294220 | 0.3001013 | -0.000775 | -0.26 | 0.3008174 | 0.3027772 | 0.2975701 | 0 |
| 1736207820 | 0.3008766 | 0.0012144 | 0.41 | 0.299301 | 0.3040495 | 0.2989139 | 0 |
| 1736121420 | 0.2996622 | 0 | 0.00 | 0.2996622 | 0.2996622 | 0.2996622 | 0 |
| 1736035020 | 0.2996622 | 0 | 0.00 | 0.2996622 | 0.2996622 | 0.2996622 | 0 |
| 1735948620 | 0.2996622 | 0.0010492 | 0.35 | 0.2988115 | 0.3015924 | 0.2977653 | 0 |
| 1735862220 | 0.298613 | -0.003805 | -1.26 | 0.3022172 | 0.3067222 | 0.2980804 | 0 |
| 1735775820 | 0.3024185 | 0.0030712 | 1.03 | 0.2965186 | 0.3029863 | 0.2963288 | 0 |
| 1735689420 | 0.2993473 | 0 | 0.00 | 0.2993473 | 0.2993473 | 0.2993473 | 0 |
| 1735603020 | 0.2993473 | -0.005476 | -1.80 | 0.3047783 | 0.3074016 | 0.2987521 | 0 |
| 1735516620 | 0.3048228 | 0 | 0.00 | 0.3048228 | 0.3048228 | 0.3048228 | 0 |
| 1735430220 | 0.3048228 | 0 | 0.00 | 0.3048228 | 0.3048228 | 0.3048228 | 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
