Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.193676 | -2.47279021548 | 48.272433 | 48.272433 | 47.078757 | 0 | 0 | FX |
| 4 | 0.082137 | 0.174772143188 | 46.99662 | 48.297372 | 47.000843 | 0 | 0 | FX |
| 12 | 0.831539 | 1.79803031612 | 46.247218 | 48.809518 | 45.557556 | 0 | 0 | FX |
| 26 | -7.43665 | -13.6413729792 | 54.515407 | 54.515407 | 45.557556 | 0 | 0 | FX |
| 52 | -3.689019 | -7.2664577625 | 50.767776 | 59.423619 | 45.557556 | 0 | 0 | FX |
| 156 | 8.944551 | 23.4554536156 | 38.134206 | 59.423619 | 37.903006 | 0 | 0 | FX |
| 260 | 6.568042 | 16.213098189 | 40.510715 | 59.423619 | 33.322543 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 47.533399 | -0.71 | -1.46 | 47.802308 | 47.802308 | 47.533399 | 0 |
| 1732579020 | 48.23898 | 0.41 | 0.86 | 47.760636 | 48.23898 | 47.760636 | 0 |
| 1732492620 | 47.829462 | 0 | 0.00 | 47.829462 | 47.829462 | 47.829462 | 0 |
| 1732406220 | 47.829462 | -0.03 | -0.07 | 47.82789 | 47.861813 | 47.82789 | 0 |
| 1732319820 | 47.861813 | 0.13 | 0.28 | 47.749073 | 47.861813 | 47.749073 | 0 |
| 1732233420 | 47.730015 | -0.46 | -0.96 | 48.025121 | 48.025458 | 47.730015 | 0 |
| 1732147020 | 48.194251 | 0.12 | 0.25 | 48.272433 | 48.272433 | 48.194251 | 0 |
| 1732060620 | 48.071748 | 0.01 | 0.02 | 48.235522 | 48.235522 | 48.071748 | 0 |
| 1731974220 | 48.060831 | 0.32 | 0.67 | 47.941508 | 48.060831 | 47.941508 | 0 |
| 1731887820 | 47.742549 | 0 | 0.00 | 47.742549 | 47.742549 | 47.742549 | 0 |
| 1731801420 | 47.742549 | 0.03 | 0.07 | 47.742549 | 47.742549 | 47.742549 | 0 |
| 1731715020 | 47.710214 | 0.37 | 0.78 | 47.625004 | 47.710214 | 47.625004 | 0 |
| 1731628620 | 47.339103 | -0.56 | -1.16 | 48.07233 | 48.075319 | 47.339103 | 0 |
| 1731542220 | 47.89486 | -0.4 | -0.83 | 47.960608 | 47.960608 | 47.875526 | 0 |
| 1731455820 | 48.297372 | 0.39 | 0.82 | 48.026305 | 48.297372 | 48.026305 | 0 |
| 1731369420 | 47.906287 | -0.09 | -0.19 | 47.593478 | 47.906287 | 47.593478 | 0 |
| 1731283020 | 47.996041 | 0.16 | 0.34 | 47.996041 | 47.996041 | 47.996041 | 0 |
| 1731196620 | 47.831264 | 0 | 0.00 | 47.831264 | 47.831264 | 47.831264 | 0 |
| 1731110220 | 47.831264 | -0.05 | -0.11 | 48.085656 | 48.085656 | 47.831264 | 0 |
| 1731023820 | 47.883534 | 0.73 | 1.55 | 48.201639 | 48.201639 | 47.883534 | 0 |
| 1730937420 | 47.151456 | -0.21 | -0.44 | 47.151456 | 47.358862 | 47.151456 | 0 |
| 1730851020 | 47.358862 | -0.29 | -0.62 | 47.358862 | 47.652003 | 47.358862 | 0 |
| 1730764620 | 47.652003 | -0.39 | -0.82 | 47.726229 | 47.726229 | 47.652003 | 0 |
| 1730678220 | 48.046072 | 0 | 0.00 | 48.046072 | 48.046072 | 48.046072 | 0 |
| 1730591820 | 48.046072 | -0.08 | -0.17 | 48.046072 | 48.130056 | 48.046072 | 0 |
| 1730505420 | 48.130056 | 0.28 | 0.59 | 47.921302 | 48.130056 | 47.921302 | 0 |
| 1730419020 | 47.849046 | 0.3 | 0.64 | 47.391118 | 47.849046 | 47.391118 | 0 |
| 1730332620 | 47.545088 | 0.43 | 0.92 | 46.99662 | 47.545088 | 47.000843 | 0 |
| 1730246220 | 47.110363 | 0.08 | 0.18 | 47.152338 | 47.152338 | 47.110363 | 0 |
| 1730159820 | 47.027409 | -0.46 | -0.97 | 47.027409 | 47.489978 | 47.027409 | 0 |
| 1730073420 | 47.489978 | 0 | 0.00 | 47.489978 | 47.489978 | 47.487998 | 0 |
| 1729986960 | 47.487998 | 0 | 0.00 | 47.487998 | 47.487998 | 47.487998 | 0 |
| 1729900620 | 47.487998 | -0.19 | -0.39 | 47.601022 | 47.689537 | 47.487998 | 0 |
| 1729814220 | 47.676031 | 0.31 | 0.65 | 47.769009 | 47.769009 | 47.676031 | 0 |
| 1729727820 | 47.370153 | -0.42 | -0.87 | 47.854585 | 47.854585 | 47.370153 | 0 |
| 1729641420 | 47.787725 | 0.03 | 0.05 | 47.783074 | 47.787725 | 47.783074 | 0 |
| 1729555020 | 47.762617 | -0.12 | -0.25 | 47.482766 | 47.762617 | 47.482766 | 0 |
| 1729468620 | 47.880161 | 0 | 0.00 | 47.880161 | 47.880161 | 47.880161 | 0 |
| 1729382220 | 47.880161 | -0.08 | -0.18 | 47.472883 | 47.964183 | 47.472883 | 0 |
| 1729295820 | 47.964183 | 1.02 | 2.18 | 47.451941 | 47.964183 | 47.451941 | 0 |
| 1729209420 | 46.941159 | -0.78 | -1.64 | 47.460552 | 47.460552 | 46.941159 | 0 |
| 1729123020 | 47.72419 | 0.02 | 0.04 | 47.233524 | 47.72419 | 47.233524 | 0 |
| 1729036620 | 47.703779 | -0.26 | -0.53 | 47.677 | 47.703779 | 47.677 | 0 |
| 1728950220 | 47.959898 | 0.03 | 0.06 | 48.310583 | 48.310583 | 47.959898 | 0 |
| 1728863820 | 47.933195 | 0.02 | 0.03 | 47.933195 | 47.933195 | 47.933195 | 0 |
| 1728777420 | 47.917411 | 0 | 0.00 | 47.917411 | 47.917411 | 47.917411 | 0 |
| 1728691020 | 47.917411 | 0.01 | 0.02 | 47.999379 | 47.999379 | 47.917411 | 0 |
| 1728604620 | 47.90707 | -0.26 | -0.53 | 47.90707 | 47.90707 | 47.90707 | 0 |
| 1728518220 | 48.163947 | 0.16 | 0.33 | 47.858698 | 48.163947 | 47.858698 | 0 |
| 1728431820 | 48.004762 | 0.12 | 0.24 | 47.850646 | 48.004762 | 47.850646 | 0 |
| 1728345420 | 47.888288 | 0.25 | 0.52 | 48.019038 | 48.019038 | 47.888288 | 0 |
| 1728259020 | 47.641757 | 0 | 0.00 | 47.641757 | 47.641757 | 47.641757 | 0 |
| 1728172620 | 47.641757 | -0.37 | -0.76 | 47.641757 | 48.008033 | 47.641757 | 0 |
| 1728086220 | 48.008033 | 0.85 | 1.80 | 47.166944 | 48.008033 | 47.166944 | 0 |
| 1727999820 | 47.156896 | 0.77 | 1.67 | 46.740181 | 47.156896 | 46.740181 | 0 |
| 1727913420 | 46.383838 | 0.83 | 1.81 | 45.852548 | 46.383838 | 45.852548 | 0 |
| 1727827020 | 45.557556 | -0.29 | -0.62 | 45.96411 | 45.976277 | 45.557556 | 0 |
| 1727740620 | 45.842586 | -0.23 | -0.50 | 45.752385 | 45.842586 | 45.752385 | 0 |
| 1727654220 | 46.071086 | 0 | 0.00 | 46.071086 | 46.071086 | 46.071086 | 0 |
| 1727567760 | 46.071086 | 0 | 0.00 | 46.071086 | 46.071086 | 46.071086 | 0 |
| 1727481360 | 46.071086 | -0.54 | -1.16 | 46.486466 | 46.486466 | 46.071086 | 0 |
| 1727395020 | 46.612598 | 0.04 | 0.08 | 46.565913 | 46.612598 | 46.565913 | 0 |
| 1727308620 | 46.577089 | -1.08 | -2.27 | 47.465337 | 47.465337 | 46.577089 | 0 |
| 1727222220 | 47.660009 | -0.14 | -0.29 | 47.858244 | 47.858244 | 47.660009 | 0 |
| 1727135820 | 47.797811 | -0.28 | -0.58 | 47.978563 | 47.978563 | 47.797811 | 0 |
| 1727049420 | 48.07682 | 0 | 0.00 | 48.07682 | 48.07682 | 48.07682 | 0 |
| 1726963020 | 48.07682 | 0 | 0.00 | 48.07682 | 48.07682 | 48.07682 | 0 |
| 1726876620 | 48.07682 | -0.47 | -0.97 | 48.157756 | 48.157756 | 48.07682 | 0 |
| 1726790220 | 48.548758 | -0.26 | -0.53 | 48.464596 | 48.548758 | 48.464596 | 0 |
| 1726703820 | 48.809518 | 0.45 | 0.92 | 48.267426 | 48.809518 | 48.267426 | 0 |
| 1726617420 | 48.363368 | 0.08 | 0.17 | 48.188543 | 48.363368 | 47.658763 | 0 |
| 1726531020 | 48.280997 | -0.16 | -0.33 | 48.524098 | 48.524098 | 48.280997 | 0 |
| 1726444620 | 48.441097 | 0.49 | 1.02 | 47.892846 | 48.441097 | 47.892846 | 0 |
| 1726358220 | 47.952591 | 0 | 0.00 | 47.952591 | 47.952591 | 47.952591 | 0 |
| 1726271820 | 47.952591 | 0.29 | 0.61 | 47.933704 | 47.952591 | 47.933704 | 0 |
| 1726185420 | 47.663373 | 0.05 | 0.11 | 48.079426 | 48.079426 | 47.663373 | 0 |
| 1726099020 | 47.612282 | 0.1 | 0.22 | 47.069278 | 47.612282 | 47.069278 | 0 |
| 1726012620 | 47.507882 | 0.02 | 0.03 | 47.472247 | 47.507882 | 47.472247 | 0 |
| 1725926220 | 47.492362 | 0.21 | 0.44 | 47.271996 | 47.52961 | 47.271996 | 0 |
| 1725839820 | 47.28513 | 0.02 | 0.04 | 47.28513 | 47.28513 | 47.28513 | 0 |
| 1725753420 | 47.264952 | 0 | 0.00 | 47.264952 | 47.264952 | 47.264952 | 0 |
| 1725667020 | 47.264952 | -0.11 | -0.23 | 47.335277 | 47.335277 | 47.264952 | 0 |
| 1725580620 | 47.372219 | 0.91 | 1.95 | 46.441549 | 47.372219 | 46.441549 | 0 |
| 1725494220 | 46.466045 | 0.28 | 0.60 | 46.247218 | 46.738288 | 46.247218 | 0 |
| 1725407820 | 46.188917 | -0.23 | -0.49 | 46.10952 | 46.188917 | 46.10952 | 0 |
| 1725321420 | 46.418188 | 0.11 | 0.24 | 46.371807 | 46.418188 | 46.371807 | 0 |
| 1725235020 | 46.306828 | 0 | 0.00 | 46.306828 | 46.306828 | 46.306828 | 0 |
| 1725148620 | 46.306828 | -0.02 | -0.04 | 46.306828 | 46.323692 | 46.306828 | 0 |
| 1725062220 | 46.323692 | 0.3 | 0.65 | 45.996836 | 46.323692 | 45.996836 | 0 |
| 1724975820 | 46.026233 | -0.24 | -0.51 | 46.158989 | 46.403437 | 46.026233 | 0 |
| 1724889420 | 46.263174 | -0.27 | -0.58 | 45.775826 | 46.328913 | 45.775826 | 0 |
| 1724803020 | 46.533879 | -0.91 | -1.93 | 46.883563 | 46.883563 | 46.533879 | 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
