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 | 0.003955 | 0.881013109386 | 0.448915 | 0.45375 | 0.446665 | 0 | 0 | FX |
| 4 | 0.009215 | 2.07706438561 | 0.443655 | 0.45848 | 0.441195 | 0 | 0 | FX |
| 12 | 0.02344 | 5.45839834199 | 0.42943 | 0.45848 | 0.426525 | 0 | 0 | FX |
| 26 | 0.041155 | 9.99599237337 | 0.411715 | 0.45848 | 0.408405 | 0 | 0 | FX |
| 52 | 0.03457 | 8.26440353813 | 0.4183 | 0.45848 | 0.39767 | 0 | 0 | FX |
| 156 | 0.116135 | 34.4885444044 | 0.336735 | 0.45848 | 0.33378 | 0 | 0 | FX |
| 260 | 0.045765 | 11.2415715847 | 0.407105 | 0.45848 | 0.314555 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743119820 | 0.449655 | 0.00084 | 0.19 | 0.44872 | 0.450115 | 0.446665 | 0 |
| 1743033420 | 0.448815 | -0.00299 | -0.66 | 0.45188 | 0.450655 | 0.447425 | 0 |
| 1742947020 | 0.451805 | 9.5E-5 | 0.02 | 0.451645 | 0.45339 | 0.45161 | 0 |
| 1742860620 | 0.45171 | 0.002305 | 0.51 | 0.449375 | 0.45334 | 0.450715 | 0 |
| 1742774220 | 0.449405 | -0.000385 | -0.09 | 0.45031 | 0.45031 | 0.44928 | 0 |
| 1742687820 | 0.44979 | 0 | 0.00 | 0.44979 | 0.44979 | 0.44979 | 0 |
| 1742601420 | 0.44979 | 0.00049 | 0.11 | 0.448915 | 0.450495 | 0.44751 | 0 |
| 1742515020 | 0.4493 | 0.001645 | 0.37 | 0.44833 | 0.451235 | 0.448855 | 0 |
| 1742428620 | 0.447655 | -0.002155 | -0.48 | 0.449825 | 0.450515 | 0.44701 | 0 |
| 1742342220 | 0.44981 | 0.00197 | 0.44 | 0.447845 | 0.45053 | 0.44752 | 0 |
| 1742255820 | 0.44784 | -0.004085 | -0.90 | 0.452 | 0.451695 | 0.44761 | 0 |
| 1742169420 | 0.451925 | -0.001005 | -0.22 | 0.45245 | 0.452975 | 0.45115 | 0 |
| 1742083020 | 0.45293 | 0 | 0.00 | 0.45293 | 0.45293 | 0.45293 | 0 |
| 1741996620 | 0.45293 | -0.002275 | -0.50 | 0.45522 | 0.456505 | 0.45171 | 0 |
| 1741910220 | 0.455205 | 0.00223 | 0.49 | 0.45283 | 0.455665 | 0.452635 | 0 |
| 1741823820 | 0.452975 | -0.002265 | -0.50 | 0.454945 | 0.455985 | 0.452955 | 0 |
| 1741737420 | 0.45524 | 0.001895 | 0.42 | 0.453365 | 0.45672 | 0.45409 | 0 |
| 1741651020 | 0.453345 | -0.001455 | -0.32 | 0.45643 | 0.45409 | 0.450095 | 0 |
| 1741564620 | 0.4548 | 0 | 0.00 | 0.4548 | 0.4548 | 0.4548 | 0 |
| 1741478220 | 0.4548 | 0 | 0.00 | 0.4548 | 0.4548 | 0.4548 | 0 |
| 1741391820 | 0.4548 | 0.004335 | 0.96 | 0.45054 | 0.45848 | 0.45285 | 0 |
| 1741305420 | 0.450465 | -0.003125 | -0.69 | 0.453685 | 0.45342 | 0.44949 | 0 |
| 1741219020 | 0.45359 | 0.00358 | 0.80 | 0.44995 | 0.454735 | 0.450345 | 0 |
| 1741132620 | 0.45001 | 0.001075 | 0.24 | 0.448895 | 0.45159 | 0.448115 | 0 |
| 1741046220 | 0.448935 | 0.003695 | 0.83 | 0.445265 | 0.44965 | 0.442865 | 0 |
| 1740959820 | 0.44524 | 0.00335 | 0.76 | 0.444625 | 0.44556 | 0.44189 | 0 |
| 1740873420 | 0.44189 | 0 | 0.00 | 0.44189 | 0.44189 | 0.44189 | 0 |
| 1740787020 | 0.44189 | -0.001815 | -0.41 | 0.443655 | 0.448165 | 0.441195 | 0 |
| 1740700620 | 0.443705 | -0.000895 | -0.20 | 0.444665 | 0.446795 | 0.44306 | 0 |
| 1740614220 | 0.4446 | 0.00131 | 0.30 | 0.443295 | 0.44555 | 0.443175 | 0 |
| 1740527820 | 0.44329 | 0.002475 | 0.56 | 0.44083 | 0.44409 | 0.440325 | 0 |
| 1740441420 | 0.440815 | 0.00305 | 0.70 | 0.43777 | 0.441185 | 0.437735 | 0 |
| 1740355020 | 0.437765 | 0 | 0.00 | 0.437765 | 0.437765 | 0.437765 | 0 |
| 1740268620 | 0.437765 | 0 | 0.00 | 0.437765 | 0.437765 | 0.437765 | 0 |
| 1740182220 | 0.437765 | 5.5E-5 | 0.01 | 0.43762 | 0.4381 | 0.435935 | 0 |
| 1740095820 | 0.43771 | 0.0002 | 0.05 | 0.4375 | 0.438625 | 0.43588 | 0 |
| 1740009420 | 0.43751 | -0.00393 | -0.89 | 0.44147 | 0.44028 | 0.436475 | 0 |
| 1739923020 | 0.44144 | 0.001655 | 0.38 | 0.43979 | 0.44178 | 0.439765 | 0 |
| 1739836620 | 0.439785 | 0.000485 | 0.11 | 0.438805 | 0.439915 | 0.438455 | 0 |
| 1739750220 | 0.4393 | 0 | 0.00 | 0.4393 | 0.4393 | 0.4393 | 0 |
| 1739663820 | 0.4393 | 0 | 0.00 | 0.4393 | 0.4393 | 0.4393 | 0 |
| 1739577420 | 0.4393 | -0.002495 | -0.56 | 0.44174 | 0.44142 | 0.43909 | 0 |
| 1739491020 | 0.441795 | -0.000595 | -0.13 | 0.44239 | 0.4441 | 0.44059 | 0 |
| 1739404620 | 0.44239 | 0.00348 | 0.79 | 0.43893 | 0.442765 | 0.43867 | 0 |
| 1739318220 | 0.43891 | 0.001935 | 0.44 | 0.43679 | 0.43959 | 0.43578 | 0 |
| 1739231820 | 0.436975 | 0.001855 | 0.43 | 0.435585 | 0.43748 | 0.434445 | 0 |
| 1739145420 | 0.43512 | 0 | 0.00 | 0.43512 | 0.43512 | 0.43512 | 0 |
| 1739059020 | 0.43512 | 0 | 0.00 | 0.43512 | 0.43512 | 0.43512 | 0 |
| 1738972620 | 0.43512 | -0.001605 | -0.37 | 0.43672 | 0.43711 | 0.434955 | 0 |
| 1738886220 | 0.436725 | 0.001555 | 0.36 | 0.435135 | 0.437125 | 0.43493 | 0 |
| 1738799820 | 0.43517 | -0.0011 | -0.25 | 0.43626 | 0.436865 | 0.43477 | 0 |
| 1738713420 | 0.43627 | 0.00246 | 0.57 | 0.4337 | 0.436815 | 0.434175 | 0 |
| 1738627020 | 0.43381 | -0.00192 | -0.44 | 0.43578 | 0.43729 | 0.433425 | 0 |
| 1738540620 | 0.43573 | -0.00052 | -0.12 | 0.43359 | 0.43625 | 0.43271 | 0 |
| 1738454220 | 0.43625 | 0 | 0.00 | 0.43625 | 0.43625 | 0.43625 | 0 |
| 1738367820 | 0.43625 | -0.0028 | -0.64 | 0.439175 | 0.4377 | 0.43483 | 0 |
| 1738281420 | 0.43905 | 0.001105 | 0.25 | 0.437905 | 0.440155 | 0.43748 | 0 |
| 1738195020 | 0.437945 | -0.000125 | -0.03 | 0.43804 | 0.43904 | 0.43682 | 0 |
| 1738108620 | 0.43807 | 0.00093 | 0.21 | 0.437105 | 0.43908 | 0.43686 | 0 |
| 1738022220 | 0.43714 | 0.00074 | 0.17 | 0.436225 | 0.438985 | 0.436085 | 0 |
| 1737935820 | 0.4364 | 0 | 0.00 | 0.4364 | 0.4364 | 0.4364 | 0 |
| 1737849420 | 0.4364 | 0 | 0.00 | 0.4364 | 0.4364 | 0.4364 | 0 |
| 1737763020 | 0.4364 | 0.00096 | 0.22 | 0.43551 | 0.436635 | 0.434015 | 0 |
| 1737676620 | 0.43544 | 0.00038 | 0.09 | 0.435045 | 0.436945 | 0.43453 | 0 |
| 1737590220 | 0.43506 | 0.00257 | 0.59 | 0.43242 | 0.435675 | 0.43249 | 0 |
| 1737503820 | 0.43249 | 0.001155 | 0.27 | 0.431335 | 0.4333 | 0.4316 | 0 |
| 1737417420 | 0.431335 | -0.0004 | -0.09 | 0.431685 | 0.43332 | 0.43108 | 0 |
| 1737331020 | 0.431735 | 0.00011 | 0.03 | 0.43185 | 0.432205 | 0.43116 | 0 |
| 1737244620 | 0.431625 | 0 | 0.00 | 0.431625 | 0.431625 | 0.431625 | 0 |
| 1737158220 | 0.431625 | 0.00089 | 0.21 | 0.43079 | 0.4337 | 0.4307 | 0 |
| 1737071820 | 0.430735 | 0.00129 | 0.30 | 0.429475 | 0.431485 | 0.429685 | 0 |
| 1736985420 | 0.429445 | -0.001935 | -0.45 | 0.43134 | 0.43172 | 0.42942 | 0 |
| 1736899020 | 0.43138 | 0.002435 | 0.57 | 0.428975 | 0.431625 | 0.426525 | 0 |
| 1736812620 | 0.428945 | -0.002625 | -0.61 | 0.43155 | 0.431645 | 0.428475 | 0 |
| 1736726220 | 0.43157 | -0.000685 | -0.16 | 0.43168 | 0.432555 | 0.431335 | 0 |
| 1736639820 | 0.432255 | 0 | 0.00 | 0.432255 | 0.432255 | 0.432255 | 0 |
| 1736553420 | 0.432255 | 0.000305 | 0.07 | 0.4319 | 0.433335 | 0.431075 | 0 |
| 1736467020 | 0.43195 | 0.00148 | 0.34 | 0.430375 | 0.432225 | 0.430355 | 0 |
| 1736380620 | 0.43047 | -0.00038 | -0.09 | 0.430805 | 0.43103 | 0.42951 | 0 |
| 1736294220 | 0.43085 | -0.002185 | -0.50 | 0.4331 | 0.43205 | 0.42996 | 0 |
| 1736207820 | 0.433035 | 0.003345 | 0.78 | 0.429635 | 0.43358 | 0.429125 | 0 |
| 1736121420 | 0.42969 | -0.000355 | -0.08 | 0.42942 | 0.430045 | 0.429315 | 0 |
| 1736035020 | 0.430045 | 0 | 0.00 | 0.430045 | 0.430045 | 0.430045 | 0 |
| 1735948620 | 0.430045 | 0.00053 | 0.12 | 0.42943 | 0.43061 | 0.42828 | 0 |
| 1735862220 | 0.429515 | -0.00284 | -0.66 | 0.43237 | 0.43313 | 0.427595 | 0 |
| 1735775820 | 0.432355 | 0.00089 | 0.21 | 0.432455 | 0.43292 | 0.432115 | 0 |
| 1735689420 | 0.431465 | 0 | 0.00 | 0.431465 | 0.431465 | 0.431465 | 0 |
| 1735603020 | 0.431465 | -0.00158 | -0.36 | 0.433045 | 0.433105 | 0.43049 | 0 |
| 1735516620 | 0.433045 | -0.00037 | -0.09 | 0.433965 | 0.43412 | 0.432615 | 0 |
| 1735430220 | 0.433415 | 0 | 0.00 | 0.433415 | 0.433415 | 0.433415 | 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
