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 | 0.059218 | 0.187628585132 | 31.561289 | 31.620507 | 31.0808 | 0 | 0 | FX |
| 4 | -0.482232 | -1.50215219954 | 32.102739 | 32.431137 | 31.0808 | 0 | 0 | FX |
| 12 | -1.564987 | -4.7158767623 | 33.185494 | 33.834529 | 31.0808 | 0 | 0 | FX |
| 26 | -1.627084 | -4.89384027853 | 33.247591 | 33.834529 | 31.0808 | 0 | 0 | FX |
| 52 | -6.435003 | -16.9095171764 | 38.05551 | 40.998988 | 31.0808 | 0 | 0 | FX |
| 156 | 4.604907 | 17.0453626793 | 27.0156 | 40.998988 | 23.931913 | 0 | 0 | FX |
| 260 | 3.219525 | 11.3359636649 | 28.400982 | 40.998988 | 23.931913 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 31.600728 | 0.29 | 0.92 | 31.363967 | 31.600728 | 31.363967 | 0 |
| 1732579020 | 31.313394 | 0.23 | 0.75 | 31.313394 | 31.313394 | 31.101581 | 0 |
| 1732492620 | 31.0808 | 0 | 0.00 | 31.0808 | 31.0808 | 31.0808 | 0 |
| 1732406220 | 31.0808 | 0 | 0.00 | 31.0808 | 31.0808 | 31.0808 | 0 |
| 1732319820 | 31.0808 | -0.35 | -1.13 | 31.420482 | 31.420482 | 31.0808 | 0 |
| 1732233420 | 31.435315 | -0.09 | -0.30 | 31.522758 | 31.515526 | 31.435315 | 0 |
| 1732147020 | 31.530102 | -0.05 | -0.16 | 31.561289 | 31.561289 | 31.530102 | 0 |
| 1732060620 | 31.579834 | -0.13 | -0.42 | 31.643915 | 31.643915 | 31.579834 | 0 |
| 1731974220 | 31.711919 | 0.01 | 0.02 | 31.711453 | 31.711919 | 31.588305 | 0 |
| 1731887820 | 31.706865 | 0 | 0.00 | 31.706865 | 31.706865 | 31.706865 | 0 |
| 1731801420 | 31.706865 | -0.03 | -0.08 | 31.706865 | 31.706865 | 31.706865 | 0 |
| 1731715020 | 31.733235 | 0.36 | 1.15 | 31.47805 | 31.733235 | 31.47805 | 0 |
| 1731628620 | 31.373263 | -0.32 | -1.00 | 31.679382 | 31.679382 | 31.373263 | 0 |
| 1731542220 | 31.691755 | 0.18 | 0.56 | 31.536786 | 31.691755 | 31.536786 | 0 |
| 1731455820 | 31.514728 | -0.17 | -0.54 | 31.542413 | 31.542413 | 31.514728 | 0 |
| 1731369420 | 31.684824 | -0.47 | -1.46 | 32.113883 | 32.113883 | 31.684824 | 0 |
| 1731283020 | 32.152928 | -0.04 | -0.14 | 32.152928 | 32.152928 | 32.152928 | 0 |
| 1731196620 | 32.196987 | 0 | 0.00 | 32.196987 | 32.196987 | 32.196987 | 0 |
| 1731110220 | 32.196987 | 0.16 | 0.50 | 32.173527 | 32.196987 | 32.173527 | 0 |
| 1731023820 | 32.037653 | 0.35 | 1.10 | 31.721537 | 32.037653 | 31.721537 | 0 |
| 1730937420 | 31.687955 | -0.53 | -1.65 | 31.687955 | 32.218221 | 31.687955 | 0 |
| 1730851020 | 32.218221 | -0.21 | -0.66 | 32.218221 | 32.431137 | 32.218221 | 0 |
| 1730764620 | 32.431137 | 0.44 | 1.36 | 32.188446 | 32.431137 | 32.18623 | 0 |
| 1730678220 | 31.995983 | 0 | 0.00 | 31.995983 | 31.995983 | 31.995983 | 0 |
| 1730591820 | 31.995983 | -0.18 | -0.55 | 31.995983 | 32.174152 | 31.995983 | 0 |
| 1730505420 | 32.174152 | -0.03 | -0.10 | 32.200608 | 32.200608 | 32.174152 | 0 |
| 1730419020 | 32.206932 | 0.06 | 0.18 | 32.068404 | 32.206932 | 32.068404 | 0 |
| 1730332620 | 32.148587 | 0.12 | 0.37 | 32.102739 | 32.148587 | 32.09893 | 0 |
| 1730246220 | 32.028526 | -0.06 | -0.18 | 32.086053 | 32.086053 | 32.028526 | 0 |
| 1730159820 | 32.085794 | -0.02 | -0.05 | 32.085794 | 32.10313 | 32.085794 | 0 |
| 1730073420 | 32.10313 | 0 | 0.00 | 32.10313 | 32.10313 | 32.10313 | 0 |
| 1729986960 | 32.10313 | 0 | 0.00 | 32.10313 | 32.10313 | 32.10313 | 0 |
| 1729900620 | 32.10313 | 0.02 | 0.07 | 32.073877 | 32.129317 | 32.073877 | 0 |
| 1729814220 | 32.082076 | 0.02 | 0.07 | 31.979997 | 32.082076 | 31.979997 | 0 |
| 1729727820 | 32.058569 | -0.25 | -0.76 | 32.304502 | 32.304502 | 32.058569 | 0 |
| 1729641420 | 32.3051 | -0.1 | -0.31 | 32.390453 | 32.390453 | 32.3051 | 0 |
| 1729555020 | 32.406957 | -0.19 | -0.58 | 32.609099 | 32.609099 | 32.406957 | 0 |
| 1729468620 | 32.596838 | 0 | 0.00 | 32.596838 | 32.596838 | 32.596838 | 0 |
| 1729382220 | 32.596838 | 0.01 | 0.02 | 32.596838 | 32.596838 | 32.590409 | 0 |
| 1729295820 | 32.590409 | -0.01 | -0.02 | 32.66646 | 32.66646 | 32.590409 | 0 |
| 1729209420 | 32.597853 | -0.23 | -0.69 | 32.770353 | 32.770353 | 32.597853 | 0 |
| 1729123020 | 32.824812 | 0.08 | 0.26 | 32.759241 | 32.824812 | 32.759241 | 0 |
| 1729036620 | 32.740824 | -0.11 | -0.33 | 32.817622 | 32.817622 | 32.740824 | 0 |
| 1728950220 | 32.849336 | 0 | 0.01 | 32.845287 | 32.849336 | 32.845287 | 0 |
| 1728863820 | 32.845134 | -0.03 | -0.08 | 32.845134 | 32.845134 | 32.845134 | 0 |
| 1728777420 | 32.871923 | 0 | 0.00 | 32.871923 | 32.871923 | 32.871923 | 0 |
| 1728691020 | 32.871923 | 0.11 | 0.32 | 32.800527 | 32.871923 | 32.800527 | 0 |
| 1728604620 | 32.765796 | -0.16 | -0.49 | 32.902057 | 32.902057 | 32.765796 | 0 |
| 1728518220 | 32.925679 | 0.05 | 0.15 | 32.94052 | 32.94052 | 32.925679 | 0 |
| 1728431820 | 32.877932 | 0.17 | 0.51 | 32.719462 | 32.877932 | 32.719462 | 0 |
| 1728345420 | 32.710647 | -0.22 | -0.68 | 32.948593 | 32.948593 | 32.710647 | 0 |
| 1728259020 | 32.934367 | 0 | 0.00 | 32.934367 | 32.934367 | 32.934367 | 0 |
| 1728172620 | 32.934367 | 0 | 0.00 | 32.934367 | 32.934367 | 32.934367 | 0 |
| 1728086220 | 32.934367 | -0.13 | -0.38 | 33.068268 | 33.068268 | 32.934367 | 0 |
| 1727999820 | 33.061438 | -0.18 | -0.54 | 33.237758 | 33.237758 | 33.057678 | 0 |
| 1727913420 | 33.240855 | -0.12 | -0.36 | 33.359768 | 33.359768 | 33.240855 | 0 |
| 1727827020 | 33.359457 | -0.37 | -1.10 | 33.700454 | 33.693846 | 33.359457 | 0 |
| 1727740620 | 33.729984 | 0.12 | 0.36 | 33.615548 | 33.729984 | 33.615548 | 0 |
| 1727654220 | 33.607963 | 0 | 0.00 | 33.607963 | 33.607963 | 33.607963 | 0 |
| 1727567760 | 33.607963 | 0 | 0.00 | 33.607963 | 33.607963 | 33.607963 | 0 |
| 1727481360 | 33.607963 | -0.07 | -0.21 | 33.663952 | 33.663952 | 33.607963 | 0 |
| 1727395020 | 33.678962 | -0.16 | -0.46 | 33.795626 | 33.795626 | 33.678962 | 0 |
| 1727308620 | 33.834529 | 0.25 | 0.74 | 33.672914 | 33.834529 | 33.672914 | 0 |
| 1727222220 | 33.586318 | 0.05 | 0.16 | 33.556088 | 33.586318 | 33.556088 | 0 |
| 1727135820 | 33.533875 | -0.14 | -0.41 | 33.707878 | 33.707878 | 33.533875 | 0 |
| 1727049420 | 33.673302 | 0 | 0.00 | 33.673302 | 33.673302 | 33.673302 | 0 |
| 1726963020 | 33.673302 | 0.02 | 0.06 | 33.673302 | 33.673302 | 33.673302 | 0 |
| 1726876620 | 33.654604 | -0.11 | -0.32 | 33.698261 | 33.698261 | 33.654604 | 0 |
| 1726790220 | 33.761185 | 0.12 | 0.37 | 33.599719 | 33.761185 | 33.599719 | 0 |
| 1726703820 | 33.636557 | 0.03 | 0.10 | 33.543246 | 33.636557 | 33.543246 | 0 |
| 1726617420 | 33.603988 | 0.03 | 0.10 | 33.540304 | 33.673238 | 33.540304 | 0 |
| 1726531020 | 33.569421 | 0.15 | 0.46 | 33.42183 | 33.569421 | 33.42183 | 0 |
| 1726444620 | 33.415858 | 0.08 | 0.25 | 33.382331 | 33.415858 | 33.382331 | 0 |
| 1726358220 | 33.332555 | 0 | 0.00 | 33.332555 | 33.332555 | 33.332555 | 0 |
| 1726271820 | 33.332555 | 0.32 | 0.96 | 33.126042 | 33.332555 | 33.126042 | 0 |
| 1726185420 | 33.017024 | -0.22 | -0.65 | 33.240395 | 33.240395 | 33.017024 | 0 |
| 1726099020 | 33.233691 | -0.02 | -0.05 | 33.281221 | 33.281221 | 33.233691 | 0 |
| 1726012620 | 33.250956 | 0.01 | 0.04 | 33.2492 | 33.250956 | 33.2492 | 0 |
| 1725926220 | 33.238236 | -0.12 | -0.36 | 33.401884 | 33.401884 | 33.193606 | 0 |
| 1725839820 | 33.358213 | 0 | 0.00 | 33.358213 | 33.358213 | 33.358213 | 0 |
| 1725753420 | 33.358213 | -0.06 | -0.17 | 33.358213 | 33.415425 | 33.358213 | 0 |
| 1725667020 | 33.415425 | 0.05 | 0.16 | 33.365983 | 33.415425 | 33.365983 | 0 |
| 1725580620 | 33.363684 | 0.08 | 0.23 | 33.292859 | 33.47294 | 33.292859 | 0 |
| 1725494220 | 33.287915 | 0.07 | 0.20 | 33.185494 | 33.287915 | 33.185494 | 0 |
| 1725407820 | 33.220253 | -0.1 | -0.30 | 33.361117 | 33.361117 | 33.220253 | 0 |
| 1725321420 | 33.320081 | -0.1 | -0.30 | 33.353091 | 33.353091 | 33.320081 | 0 |
| 1725235020 | 33.419852 | 0 | 0.00 | 33.419852 | 33.419852 | 33.419852 | 0 |
| 1725148620 | 33.419852 | 0 | 0.00 | 33.419852 | 33.419852 | 33.419852 | 0 |
| 1725062220 | 33.419852 | 0.08 | 0.24 | 33.329445 | 33.419852 | 33.329445 | 0 |
| 1724975820 | 33.339866 | 0 | 0.01 | 33.317825 | 33.339866 | 33.300936 | 0 |
| 1724889420 | 33.337212 | -0.34 | -1.01 | 33.325578 | 33.675921 | 33.325578 | 0 |
| 1724803020 | 33.675921 | -0.01 | -0.02 | 33.658489 | 33.675921 | 33.658489 | 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
