Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 4.83626 | 0.588569988972 | 821.69667 | 827.25098 | 816.2747 | 0 | 0 | FX |
4 | 20.45721 | 2.53787696273 | 806.07572 | 827.25098 | 805.37159 | 0 | 0 | FX |
12 | 3.28695 | 0.39926705746 | 823.24598 | 848.72438 | 805.37159 | 0 | 0 | FX |
26 | 10.04285 | 1.23000269642 | 816.49008 | 848.72438 | 805.37159 | 0 | 0 | FX |
52 | 17.24395 | 2.13075309638 | 809.28898 | 852.9581 | 799.55208 | 0 | 0 | FX |
156 | 31.75947 | 3.99604058243 | 794.77346 | 856.03411 | 769.61863 | 0 | 0 | FX |
260 | 63.82963 | 8.3688676842 | 762.7033 | 860.78785 | 702.03655 | 0 | 0 | FX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739750220 | 826.53293 | 0 | 0.00 | 826.53293 | 826.53293 | 826.53293 | 0 |
1739663820 | 826.53293 | 0 | 0.00 | 826.53293 | 826.53293 | 826.53293 | 0 |
1739577420 | 826.53293 | 8.77 | 1.07 | 817.83664 | 827.25098 | 819.23808 | 0 |
1739491020 | 817.76697 | -1.95 | -0.24 | 818.84824 | 820.1674 | 816.2747 | 0 |
1739404620 | 819.71223 | -1.75 | -0.21 | 821.42058 | 822.09574 | 816.81218 | 0 |
1739318220 | 821.46706 | 2.18 | 0.27 | 818.53216 | 822.59792 | 819.55245 | 0 |
1739231820 | 819.2917 | -4.39 | -0.53 | 821.55287 | 821.84316 | 817.80107 | 0 |
1739145420 | 823.68258 | 0 | 0.00 | 823.68258 | 823.68258 | 823.68258 | 0 |
1739059020 | 823.68258 | 0 | 0.00 | 823.68258 | 823.68258 | 823.68258 | 0 |
1738972620 | 823.68258 | 4.27 | 0.52 | 820.65613 | 824.20054 | 819.37397 | 0 |
1738886220 | 819.4154 | -2.47 | -0.30 | 822.13796 | 822.34314 | 818.44896 | 0 |
1738799820 | 821.88718 | 2.11 | 0.26 | 820.75501 | 823.29575 | 817.32812 | 0 |
1738713420 | 819.78082 | -1.72 | -0.21 | 820.67381 | 825.6033 | 815.90938 | 0 |
1738627020 | 821.50352 | 9.68 | 1.19 | 811.47228 | 823.49291 | 812.71002 | 0 |
1738540620 | 811.8203 | -9.79 | -1.19 | 824.16017 | 824.16017 | 811.47228 | 0 |
1738454220 | 821.60942 | 0 | 0.00 | 821.60942 | 821.60942 | 821.60942 | 0 |
1738367820 | 821.60942 | 8.59 | 1.06 | 815.3064 | 824.06805 | 817.9285 | 0 |
1738281420 | 813.01811 | -4.89 | -0.60 | 818.62963 | 816.36953 | 812.3885 | 0 |
1738195020 | 817.90965 | -0.36 | -0.04 | 819.17301 | 819.07931 | 814.38416 | 0 |
1738108620 | 818.26859 | 4.19 | 0.51 | 814.62397 | 821.44719 | 816.85359 | 0 |
1738022220 | 814.08174 | 4.92 | 0.61 | 814.12618 | 818.51002 | 805.37159 | 0 |
1737935820 | 809.15697 | 0 | 0.00 | 809.15697 | 809.15697 | 809.15697 | 0 |
1737849420 | 809.15697 | 0 | 0.00 | 809.15697 | 809.15697 | 809.15697 | 0 |
1737763020 | 809.15697 | -5.49 | -0.67 | 814.61133 | 818.57628 | 809.10037 | 0 |
1737676620 | 814.64793 | 1.46 | 0.18 | 813.36248 | 816.05026 | 808.87894 | 0 |
1737590220 | 813.19192 | 0.85 | 0.10 | 812.87106 | 814.7624 | 811.38092 | 0 |
1737503820 | 812.34011 | -7.3 | -0.89 | 820.49606 | 817.55073 | 810.52427 | 0 |
1737417420 | 819.64409 | 4.96 | 0.61 | 815.3379 | 822.04256 | 811.86852 | 0 |
1737331020 | 814.68425 | 8.61 | 1.07 | 806.07572 | 815.98119 | 813.64557 | 0 |
1737244620 | 806.07572 | -8.02 | -0.99 | 806.07572 | 814.20814 | 806.07572 | 0 |
1737158220 | 814.0998 | -3.02 | -0.37 | 817.44111 | 817.23069 | 812.36717 | 0 |
1737071820 | 817.11909 | -1.98 | -0.24 | 818.07616 | 818.85749 | 814.84772 | 0 |
1736985420 | 819.10094 | 0.41 | 0.05 | 817.24824 | 821.09424 | 816.20112 | 0 |
1736899020 | 818.68752 | -2.78 | -0.34 | 819.92635 | 822.14437 | 815.61997 | 0 |
1736812620 | 821.46629 | 1.13 | 0.14 | 820.41638 | 825.55264 | 813.70624 | 0 |
1736726220 | 820.33194 | 0.31 | 0.04 | 820.02482 | 823.54497 | 818.831 | 0 |
1736639820 | 820.02482 | 0 | 0.00 | 820.02482 | 820.02482 | 819.21386 | 0 |
1736553420 | 820.02482 | 4.14 | 0.51 | 815.97168 | 820.5131 | 816.42809 | 0 |
1736467020 | 815.88057 | -1.86 | -0.23 | 817.61795 | 818.00298 | 812.87357 | 0 |
1736380620 | 817.74538 | -0.99 | -0.12 | 819.93018 | 821.7546 | 815.88432 | 0 |
1736294220 | 818.73381 | -5.94 | -0.72 | 825.24154 | 823.96157 | 816.7424 | 0 |
1736207820 | 824.67204 | 0.14 | 0.02 | 824.60569 | 828.62406 | 823.34536 | 0 |
1736121420 | 824.5316 | 5.64 | 0.69 | 818.8874 | 826.69824 | 818.8874 | 0 |
1736035020 | 818.8874 | 0 | 0.00 | 818.8874 | 823.95321 | 818.8874 | 0 |
1735948620 | 818.8874 | -4.7 | -0.57 | 822.92642 | 825.77954 | 818.57509 | 0 |
1735862220 | 823.59027 | -1.83 | -0.22 | 825.32556 | 825.45979 | 821.55016 | 0 |
1735775820 | 825.41628 | -3.6 | -0.43 | 826.81254 | 826.98136 | 825.41628 | 0 |
1735689420 | 829.01244 | 0 | 0.00 | 829.01244 | 829.01244 | 829.01244 | 0 |
1735603020 | 829.01244 | -2 | -0.24 | 830.75682 | 834.40153 | 828.84187 | 0 |
1735516620 | 831.00949 | 0.38 | 0.05 | 830.63344 | 832.21575 | 828.83361 | 0 |
1735430220 | 830.63344 | 0 | 0.00 | 830.63344 | 830.63344 | 830.11768 | 0 |
1735343760 | 830.63344 | 5.26 | 0.64 | 825.22283 | 832.77076 | 825.02255 | 0 |
1735257420 | 825.37254 | 1.7 | 0.21 | 824.54821 | 828.54473 | 824.40254 | 0 |
1735171020 | 823.66867 | 1.1 | 0.13 | 822.55986 | 825.4401 | 817.23013 | 0 |
1735084620 | 822.56833 | 3.55 | 0.43 | 818.79363 | 825.01186 | 808.84792 | 0 |
1734998220 | 819.02165 | 1.85 | 0.23 | 817.29752 | 821.91552 | 817.93544 | 0 |
1734911820 | 817.1682 | -0.63 | -0.08 | 817.79645 | 819.59769 | 815.84401 | 0 |
1734825420 | 817.79645 | -0.22 | -0.03 | 818.01328 | 818.01328 | 817.79645 | 0 |
1734739020 | 818.01328 | 6.26 | 0.77 | 814.44632 | 819.3451 | 813.57145 | 0 |
1734652620 | 811.75786 | -3.89 | -0.48 | 816.06149 | 820.47711 | 811.70155 | 0 |
1734566220 | 815.64826 | -11.95 | -1.44 | 828.51097 | 826.20827 | 814.60039 | 0 |
1734479820 | 827.60119 | -4.04 | -0.49 | 831.7092 | 829.78778 | 825.99375 | 0 |
1734393420 | 831.63695 | 4.57 | 0.55 | 828.51404 | 831.92676 | 827.35616 | 0 |
1734307020 | 827.06316 | 0 | 0.00 | 827.06316 | 827.06316 | 827.06316 | 0 |
1734220620 | 827.06316 | 0 | 0.00 | 827.06316 | 827.06316 | 827.06316 | 0 |
1734134220 | 827.06316 | 1.87 | 0.23 | 825.81166 | 827.99407 | 824.87411 | 0 |
1734047820 | 825.19681 | -3.25 | -0.39 | 828.63838 | 832.54389 | 823.69144 | 0 |
1733961420 | 828.44192 | -4.11 | -0.49 | 831.81294 | 830.43303 | 825.30028 | 0 |
1733875020 | 832.54765 | -4.37 | -0.52 | 836.95403 | 834.05893 | 829.37164 | 0 |
1733788620 | 836.91595 | 4.8 | 0.58 | 831.75764 | 841.62628 | 832.90215 | 0 |
1733702220 | 832.11214 | 1.19 | 0.14 | 830.92052 | 833.01974 | 831.2769 | 0 |
1733615820 | 830.92052 | 0 | 0.00 | 830.92052 | 831.2769 | 830.92052 | 0 |
1733529420 | 830.92052 | -1.18 | -0.14 | 833.28823 | 832.7178 | 828.91794 | 0 |
1733443020 | 832.10006 | 1.83 | 0.22 | 827.69971 | 833.96128 | 829.58338 | 0 |
1733356620 | 830.27128 | -2.32 | -0.28 | 832.13537 | 833.65413 | 825.49992 | 0 |
1733270220 | 832.58823 | 6.92 | 0.84 | 826.2645 | 848.72438 | 823.9897 | 0 |
1733183820 | 825.66766 | 1.61 | 0.19 | 823.86001 | 830.11455 | 824.69841 | 0 |
1733097420 | 824.06153 | 10.34 | 1.27 | 813.71861 | 827.40769 | 823.36377 | 0 |
1733011020 | 813.71861 | -12.75 | -1.54 | 813.71861 | 826.77567 | 813.71861 | 0 |
1732924620 | 826.46546 | 4.41 | 0.54 | 823.02137 | 828.65482 | 824.23991 | 0 |
1732838220 | 822.05753 | 1.6 | 0.20 | 820.01638 | 822.95561 | 815.1803 | 0 |
1732751820 | 820.45267 | 5.53 | 0.68 | 814.99147 | 822.93075 | 818.44425 | 0 |
1732665420 | 814.92646 | 1.03 | 0.13 | 813.29012 | 818.59896 | 812.90225 | 0 |
1732579020 | 813.89741 | -5.4 | -0.66 | 823.24598 | 821.85312 | 811.48988 | 0 |
1732492620 | 819.29742 | 0 | 0.00 | 819.29742 | 819.29742 | 819.29742 | 0 |
1732406220 | 819.29742 | 0 | 0.00 | 819.29742 | 819.29742 | 819.29742 | 0 |
1732319820 | 819.29742 | -1.96 | -0.24 | 820.95985 | 821.95576 | 816.01813 | 0 |
1732233420 | 821.25323 | -1.27 | -0.16 | 823.02269 | 822.21537 | 814.80635 | 0 |
1732147020 | 822.5282 | -2 | -0.24 | 824.70693 | 824.43071 | 820.49663 | 0 |
1732060620 | 824.52636 | 5.08 | 0.62 | 820.46206 | 824.73326 | 818.82394 | 0 |
1731974220 | 819.44441 | 1.12 | 0.14 | 818.36999 | 823.30827 | 814.83493 | 0 |
1731887820 | 818.3268 | 11.47 | 1.42 | 806.85562 | 819.52588 | 806.85562 | 0 |
1731801420 | 806.85562 | -12.16 | -1.48 | 806.85562 | 818.1938 | 806.85562 | 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