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 | 0.0189487 | 0.360241444867 | 5.26 | 5.3418454 | 5.258015 | 0 | 0 | FX |
| 4 | 0.0703669 | 1.35098003069 | 5.2085818 | 5.3418454 | 5.1695438 | 0 | 0 | FX |
| 12 | 0.1122192 | 2.17195810232 | 5.1667295 | 8.76 | 5.142197 | 0 | 0 | FX |
| 26 | 0.1846987 | 3.62563085832 | 5.09425 | 8.76 | 5.0642539 | 0 | 0 | FX |
| 52 | 0.1932987 | 3.80086517948 | 5.08565 | 8.76 | 5.0642539 | 0 | 0 | FX |
| 156 | 0.4874659 | 10.1735917741 | 4.7914828 | 8.76 | 3.0E-7 | 0 | 0 | FX |
| 260 | 0.3113511 | 6.2676393112 | 4.9675976 | 8.76 | 3.0E-7 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 5.2819491 | -0.01 | -0.10 | 5.2930665 | 5.2887093 | 5.2618398 | 0 |
| 1732579020 | 5.2871499 | -0.02 | -0.45 | 5.29915 | 5.2984631 | 5.2690285 | 0 |
| 1732492620 | 5.3111236 | 0 | 0.00 | 5.3111236 | 5.3111236 | 5.3111236 | 0 |
| 1732406220 | 5.3111236 | 0 | 0.00 | 5.3111236 | 5.3111236 | 5.3111236 | 0 |
| 1732319820 | 5.3111236 | 0.02 | 0.39 | 5.2906288 | 5.3420268 | 5.283899 | 0 |
| 1732233420 | 5.2905563 | 0.02 | 0.43 | 5.2682983 | 5.3034 | 5.2628249 | 0 |
| 1732147020 | 5.2679921 | 0.01 | 0.16 | 5.26 | 5.2793926 | 5.258015 | 0 |
| 1732060620 | 5.2597989 | -0 | -0.00 | 5.2595168 | 5.2850023 | 5.240408 | 0 |
| 1731974220 | 5.2598581 | -0.01 | -0.28 | 5.27445 | 5.2729917 | 5.2319386 | 0 |
| 1731887820 | 5.2744504 | -0 | -0.03 | 5.2724242 | 5.277716 | 5.2697426 | 0 |
| 1731801420 | 5.2759903 | 0.01 | 0.19 | 5.2759903 | 5.2759903 | 5.2759903 | 0 |
| 1731715020 | 5.2661246 | 0 | 0.07 | 5.2627884 | 5.2807738 | 5.2487759 | 0 |
| 1731628620 | 5.2621997 | 0 | 0.09 | 5.2579 | 5.2718329 | 5.2501244 | 0 |
| 1731542220 | 5.257416 | 0.01 | 0.18 | 5.2478279 | 5.270611 | 5.2405346 | 0 |
| 1731455820 | 5.247798 | -0 | -0.01 | 5.24785 | 5.2570661 | 5.2311332 | 0 |
| 1731369420 | 5.2484282 | 0.01 | 0.12 | 5.24245 | 5.2614213 | 5.2329625 | 0 |
| 1731283020 | 5.2418987 | -0.01 | -0.10 | 5.2486111 | 5.2586195 | 5.24115 | 0 |
| 1731196620 | 5.2473893 | 0 | 0.00 | 5.2473893 | 5.2473893 | 5.2473893 | 0 |
| 1731110220 | 5.2473893 | 0.02 | 0.32 | 5.2304247 | 5.2916654 | 5.2262172 | 0 |
| 1731023820 | 5.2308275 | 0.02 | 0.35 | 5.2132954 | 5.2447793 | 5.2181639 | 0 |
| 1730937420 | 5.2125972 | 0.02 | 0.39 | 5.1938981 | 5.2260437 | 5.1948636 | 0 |
| 1730851020 | 5.1924143 | -0 | -0.09 | 5.197 | 5.2015031 | 5.1854065 | 0 |
| 1730764620 | 5.1969423 | 0.01 | 0.17 | 5.1888312 | 5.201504 | 5.189071 | 0 |
| 1730678220 | 5.1879875 | -0 | -0.04 | 5.190287 | 5.1905254 | 5.1761039 | 0 |
| 1730591820 | 5.190287 | 0.02 | 0.40 | 5.190287 | 5.190287 | 5.1695437 | 0 |
| 1730505420 | 5.1695437 | -0.02 | -0.46 | 5.1932481 | 5.193001 | 5.1695437 | 0 |
| 1730419020 | 5.1933558 | -0 | -0.05 | 5.1959 | 5.2356676 | 5.1792923 | 0 |
| 1730332620 | 5.1958534 | -0.01 | -0.25 | 5.2081598 | 5.2126767 | 5.1885806 | 0 |
| 1730246220 | 5.2088674 | -0 | -0.09 | 5.2131633 | 5.2260007 | 5.2013089 | 0 |
| 1730159820 | 5.2133245 | -0.01 | -0.17 | 5.2220293 | 5.2246632 | 5.2083008 | 0 |
| 1730073420 | 5.2220012 | -0.01 | -0.26 | 5.2339314 | 5.2394039 | 5.2214638 | 0 |
| 1729986960 | 5.235722 | 0 | 0.00 | 5.235722 | 5.235722 | 5.235722 | 0 |
| 1729900620 | 5.235722 | 0.01 | 0.20 | 5.2255789 | 5.2594734 | 5.2075563 | 0 |
| 1729814220 | 5.22515 | -0 | -0.09 | 5.2302147 | 5.2434842 | 5.2209468 | 0 |
| 1729727820 | 5.2296148 | -0.02 | -0.34 | 5.2472857 | 5.2449808 | 5.2220105 | 0 |
| 1729641420 | 5.24755 | 0.01 | 0.21 | 5.2367 | 5.2518734 | 5.2313507 | 0 |
| 1729555020 | 5.2366551 | -0 | -0.03 | 5.2380823 | 5.2464063 | 5.22307 | 0 |
| 1729468620 | 5.2382 | -0.01 | -0.10 | 5.2434791 | 5.2513528 | 5.2313416 | 0 |
| 1729382220 | 5.2434791 | 0 | 0.07 | 5.2434791 | 5.2434791 | 5.2399128 | 0 |
| 1729295820 | 5.2399128 | -0 | -0.02 | 5.241115 | 5.2673495 | 5.2355891 | 0 |
| 1729209420 | 5.2409 | 0.01 | 0.19 | 5.2310501 | 5.2617101 | 5.2261974 | 0 |
| 1729123020 | 5.2311597 | -0 | -0.05 | 5.23395 | 5.2420092 | 5.2255751 | 0 |
| 1729036620 | 5.2339946 | 0.01 | 0.10 | 5.2280542 | 5.2352805 | 5.2146409 | 0 |
| 1728950220 | 5.2286341 | 0.01 | 0.11 | 5.2242094 | 5.2387114 | 5.2176038 | 0 |
| 1728863820 | 5.2227873 | -0.01 | -0.13 | 5.2206906 | 5.2298244 | 5.2196783 | 0 |
| 1728777420 | 5.2298244 | 0 | 0.00 | 5.2298244 | 5.2298244 | 5.2298244 | 0 |
| 1728691020 | 5.2298244 | 0 | 0.09 | 5.2248227 | 5.2312963 | 5.2181134 | 0 |
| 1728604620 | 5.2248838 | 0.01 | 0.20 | 5.2143608 | 5.2311705 | 5.2080177 | 0 |
| 1728518220 | 5.2142797 | 0 | 0.09 | 5.21018 | 5.2207572 | 5.2114846 | 0 |
| 1728431820 | 5.2096022 | -0 | -0.01 | 5.2103387 | 5.2153941 | 5.2034283 | 0 |
| 1728345420 | 5.2103744 | 0 | 0.04 | 5.2082202 | 5.2198997 | 5.18363 | 0 |
| 1728259020 | 5.2081 | 0 | 0.01 | 5.2158033 | 5.2191672 | 5.2045182 | 0 |
| 1728172620 | 5.20737 | 0 | 0.00 | 5.20737 | 5.20737 | 5.20737 | 0 |
| 1728086220 | 5.20737 | -0.01 | -0.12 | 5.2131999 | 5.2476079 | 5.1896071 | 0 |
| 1727999820 | 5.2134682 | -0.01 | -0.24 | 5.2265 | 5.2232364 | 5.2052524 | 0 |
| 1727913420 | 5.2260065 | -0.01 | -0.13 | 5.23195 | 5.2378874 | 5.2118863 | 0 |
| 1727827020 | 5.2327635 | 0.02 | 0.46 | 5.2086604 | 5.2366646 | 5.2013168 | 0 |
| 1727740620 | 5.2088475 | -0.01 | -0.10 | 5.21375 | 5.2331205 | 5.1951834 | 0 |
| 1727654220 | 5.2140662 | -0 | -0.05 | 5.2143575 | 5.2172159 | 5.2105808 | 0 |
| 1727567760 | 5.2168653 | 0 | 0.00 | 5.2168653 | 5.2168653 | 5.2168653 | 0 |
| 1727481360 | 5.2168653 | 0.02 | 0.38 | 5.1966041 | 5.2234128 | 5.1879027 | 0 |
| 1727395020 | 5.1969 | 0 | 0.04 | 5.195117 | 5.2493277 | 5.1909865 | 0 |
| 1727308620 | 5.1949758 | -0 | -0.02 | 5.1963215 | 5.21047 | 5.1774368 | 0 |
| 1727222220 | 5.1961816 | -0 | -0.07 | 5.200009 | 5.2331922 | 5.1891942 | 0 |
| 1727135820 | 5.19965 | 0.02 | 0.42 | 5.1780174 | 5.2033845 | 5.1715906 | 0 |
| 1727049420 | 5.1780064 | -0 | -0.00 | 5.1782419 | 5.1800031 | 5.17115 | 0 |
| 1726963020 | 5.1782419 | 0.01 | 0.15 | 5.1782419 | 5.1782419 | 5.1782419 | 0 |
| 1726876620 | 5.1704568 | -0 | -0.02 | 5.1716903 | 5.1820439 | 5.1489779 | 0 |
| 1726790220 | 5.1717181 | -0.01 | -0.14 | 5.1790146 | 5.1860656 | 5.1657908 | 0 |
| 1726703820 | 5.1791032 | 0 | 0.05 | 5.177035 | 5.1887573 | 5.142197 | 0 |
| 1726617420 | 5.1766597 | 0 | 0.04 | 5.1748906 | 5.1883937 | 5.1664624 | 0 |
| 1726531020 | 5.1746929 | -0.01 | -0.23 | 5.1863811 | 5.1910488 | 5.1712074 | 0 |
| 1726444620 | 5.1865141 | 0 | 0.03 | 5.1894809 | 5.1914869 | 5.1827546 | 0 |
| 1726358220 | 5.1849741 | 0 | 0.00 | 5.1849741 | 5.1849741 | 5.1849741 | 0 |
| 1726271820 | 5.1849741 | 0.01 | 0.11 | 5.1786809 | 5.2162818 | 5.1550616 | 0 |
| 1726185420 | 5.1790696 | -0.02 | -0.31 | 5.1949466 | 5.1971143 | 5.1717337 | 0 |
| 1726099020 | 5.19505 | 0 | 0.07 | 5.1919991 | 5.2007351 | 5.1813531 | 0 |
| 1726012620 | 5.1912393 | 0.01 | 0.27 | 5.1775226 | 5.1919931 | 5.172677 | 0 |
| 1725926220 | 5.1773844 | 0.01 | 0.29 | 5.1639457 | 5.1851263 | 5.1655671 | 0 |
| 1725839820 | 5.1626663 | -0 | -0.09 | 5.1674931 | 5.1696 | 5.1614458 | 0 |
| 1725753420 | 5.1674931 | 0.01 | 0.16 | 5.1674931 | 5.1674931 | 5.1594554 | 0 |
| 1725667020 | 5.1594554 | -0.01 | -0.12 | 5.16565 | 5.1833403 | 5.1495373 | 0 |
| 1725580620 | 5.1655371 | 0 | 0.01 | 5.1653707 | 5.236997 | 5.1504785 | 0 |
| 1725494220 | 5.1647801 | -0 | -0.04 | 5.1666955 | 5.1749032 | 5.1479895 | 0 |
| 1725407820 | 5.166759 | 0.01 | 0.20 | 5.1559932 | 5.1729991 | 5.1284801 | 0 |
| 1725321420 | 5.1563565 | -0 | -0.06 | 5.1703528 | 5.1695673 | 5.1336388 | 0 |
| 1725235020 | 5.1596705 | 0 | 0.00 | 5.1596705 | 5.1596705 | 5.1596705 | 0 |
| 1725148620 | 5.1596705 | 0 | 0.00 | 5.1596705 | 5.1596705 | 5.1596705 | 0 |
| 1725062220 | 5.1596705 | -0.01 | -0.12 | 5.1674212 | 5.1761774 | 5.1593137 | 0 |
| 1724975820 | 5.1657502 | 0.02 | 0.42 | 5.1437457 | 5.1739988 | 5.143933 | 0 |
| 1724889420 | 5.1439615 | 0.02 | 0.30 | 5.1289736 | 5.1504322 | 5.1220259 | 0 |
| 1724803020 | 5.1288102 | 0 | 0.06 | 5.1255667 | 5.1420018 | 5.1151359 | 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
