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 | -0.98103 | -1.51655076719 | 64.68824 | 64.797037 | 63.662486 | 0 | 0 | FX |
| 4 | -1.053662 | -1.62700403416 | 64.760872 | 65.665154 | 63.662486 | 0 | 0 | FX |
| 12 | 1.056846 | 1.68689522698 | 62.650364 | 65.665154 | 62.467044 | 0 | 0 | FX |
| 26 | -1.656169 | -2.53378730619 | 65.363379 | 65.731993 | 62.100466 | 0 | 0 | FX |
| 52 | 1.90071 | 3.07525907469 | 61.8065 | 65.731993 | 61.070443 | 0 | 0 | FX |
| 156 | 7.533688 | 13.4114574479 | 56.173522 | 65.731993 | 55.079569 | 0 | 0 | FX |
| 260 | 10.818576 | 20.4553893375 | 52.888634 | 65.731993 | 52.472423 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743119820 | 63.990847 | 0.13 | 0.21 | 63.863837 | 64.115233 | 63.903972 | 0 |
| 1743033420 | 63.859071 | -0.19 | -0.30 | 64.063886 | 64.195272 | 63.84578 | 0 |
| 1742947020 | 64.05264 | 0.17 | 0.27 | 63.878921 | 64.188749 | 63.995989 | 0 |
| 1742860620 | 63.879709 | -0.43 | -0.67 | 64.702101 | 64.702101 | 63.859789 | 0 |
| 1742774220 | 64.308977 | 0 | 0.00 | 64.308977 | 64.308977 | 64.308977 | 0 |
| 1742687820 | 64.308977 | -0.05 | -0.08 | 64.360978 | 64.797037 | 64.308977 | 0 |
| 1742601420 | 64.360978 | -0.33 | -0.51 | 64.688239 | 64.585168 | 64.117079 | 0 |
| 1742515020 | 64.688832 | -0.25 | -0.39 | 64.944491 | 64.858492 | 64.546333 | 0 |
| 1742428620 | 64.939836 | -0.11 | -0.17 | 65.040801 | 65.075057 | 64.685473 | 0 |
| 1742342220 | 65.05318 | -0.13 | -0.20 | 65.181645 | 65.117078 | 64.899687 | 0 |
| 1742255820 | 65.180987 | -0.08 | -0.12 | 65.261308 | 65.261308 | 65.033409 | 0 |
| 1742169420 | 65.261308 | 0 | 0.00 | 65.198607 | 65.261308 | 65.198607 | 0 |
| 1742083020 | 65.261308 | 0.09 | 0.13 | 65.175335 | 65.261308 | 64.767967 | 0 |
| 1741996620 | 65.175335 | 0.1 | 0.16 | 65.072238 | 65.214753 | 65.022834 | 0 |
| 1741910220 | 65.070361 | -0.34 | -0.52 | 65.422641 | 65.344185 | 65.034116 | 0 |
| 1741823820 | 65.409606 | -0.07 | -0.11 | 65.498867 | 65.51539 | 65.304957 | 0 |
| 1741737420 | 65.484057 | -0.04 | -0.06 | 65.526858 | 65.629872 | 65.393443 | 0 |
| 1741651020 | 65.520212 | 0.02 | 0.03 | 65.31879 | 65.665154 | 65.21235 | 0 |
| 1741564620 | 65.497947 | 0 | 0.00 | 65.497947 | 65.497947 | 65.497947 | 0 |
| 1741478220 | 65.497947 | 0 | 0.00 | 65.497947 | 65.497947 | 65.497947 | 0 |
| 1741391820 | 65.497947 | 0.19 | 0.29 | 65.298997 | 65.528048 | 65.30843 | 0 |
| 1741305420 | 65.305704 | 0.04 | 0.06 | 65.274066 | 65.426512 | 65.253388 | 0 |
| 1741219020 | 65.267478 | 0.03 | 0.05 | 65.220572 | 65.336213 | 65.023332 | 0 |
| 1741132620 | 65.235727 | 0.42 | 0.64 | 64.81303 | 65.295354 | 64.863121 | 0 |
| 1741046220 | 64.819353 | -0.03 | -0.04 | 64.846841 | 64.956665 | 64.667378 | 0 |
| 1740959820 | 64.846841 | 0.12 | 0.19 | 64.724519 | 64.846841 | 64.724519 | 0 |
| 1740873420 | 64.724519 | 0 | 0.00 | 64.724519 | 64.724519 | 64.724519 | 0 |
| 1740787020 | 64.724519 | -0.05 | -0.07 | 64.760872 | 65.001603 | 64.649289 | 0 |
| 1740700620 | 64.771519 | -0.37 | -0.57 | 65.10153 | 65.085488 | 64.753992 | 0 |
| 1740614220 | 65.14396 | -0.11 | -0.17 | 65.229455 | 65.243277 | 65.04201 | 0 |
| 1740527820 | 65.252578 | 0.52 | 0.81 | 64.726682 | 65.257605 | 64.894042 | 0 |
| 1740441420 | 64.72805 | -0.06 | -0.09 | 64.782686 | 65.037015 | 64.695725 | 0 |
| 1740355020 | 64.783764 | 0 | 0.00 | 64.783764 | 64.783764 | 64.783764 | 0 |
| 1740268620 | 64.783764 | 0 | 0.00 | 64.783764 | 64.783764 | 64.783764 | 0 |
| 1740182220 | 64.783764 | -0.14 | -0.22 | 64.927598 | 64.916713 | 64.754681 | 0 |
| 1740095820 | 64.928498 | 0.22 | 0.34 | 64.710274 | 64.979856 | 64.647628 | 0 |
| 1740009420 | 64.707499 | -0.03 | -0.05 | 64.741018 | 64.796825 | 64.650199 | 0 |
| 1739923020 | 64.741059 | -0.02 | -0.03 | 64.751091 | 64.853274 | 64.655426 | 0 |
| 1739836620 | 64.757773 | 0.05 | 0.07 | 64.580679 | 64.857862 | 64.580679 | 0 |
| 1739750220 | 64.712597 | 0 | 0.00 | 64.712597 | 64.712597 | 64.712597 | 0 |
| 1739663820 | 64.712597 | 0 | 0.00 | 64.712597 | 64.712597 | 64.712597 | 0 |
| 1739577420 | 64.712597 | 0.16 | 0.25 | 64.568043 | 64.809517 | 64.586268 | 0 |
| 1739491020 | 64.551328 | 0.3 | 0.47 | 64.259086 | 64.66752 | 64.210278 | 0 |
| 1739404620 | 64.247399 | 0.11 | 0.17 | 64.135923 | 64.353711 | 63.995664 | 0 |
| 1739318220 | 64.135923 | -0.38 | -0.59 | 64.513566 | 64.212826 | 63.911208 | 0 |
| 1739231820 | 64.516683 | -0.18 | -0.28 | 64.999337 | 64.999337 | 64.487516 | 0 |
| 1739145420 | 64.701059 | 0 | 0.00 | 64.701059 | 64.701059 | 64.701059 | 0 |
| 1739059020 | 64.701059 | 0 | 0.00 | 64.701059 | 64.701059 | 64.701059 | 0 |
| 1738972620 | 64.701059 | -0.17 | -0.26 | 64.872613 | 64.937766 | 64.624308 | 0 |
| 1738886220 | 64.866522 | 0.11 | 0.17 | 64.76206 | 64.887631 | 64.65719 | 0 |
| 1738799820 | 64.755365 | 0.34 | 0.53 | 64.422785 | 64.903413 | 64.394187 | 0 |
| 1738713420 | 64.413773 | 0.47 | 0.74 | 63.964659 | 64.454488 | 63.903987 | 0 |
| 1738627020 | 63.942958 | 0.14 | 0.22 | 63.803691 | 64.026371 | 63.68725 | 0 |
| 1738540620 | 63.802691 | 0.03 | 0.05 | 63.509124 | 64.789758 | 63.509124 | 0 |
| 1738454220 | 63.771124 | 0 | 0.00 | 63.771124 | 63.771124 | 63.771124 | 0 |
| 1738367820 | 63.771124 | -0.26 | -0.40 | 64.019431 | 64.102197 | 63.649503 | 0 |
| 1738281420 | 64.02914 | -0.19 | -0.30 | 64.220059 | 64.220124 | 63.955953 | 0 |
| 1738195020 | 64.218852 | 0.16 | 0.24 | 64.050604 | 64.232133 | 63.959101 | 0 |
| 1738108620 | 64.062808 | 0.03 | 0.05 | 63.995229 | 64.115725 | 63.920679 | 0 |
| 1738022220 | 64.028335 | -0.02 | -0.03 | 63.993204 | 64.31679 | 63.958781 | 0 |
| 1737935820 | 64.044582 | 0 | 0.00 | 64.044582 | 64.044582 | 64.044582 | 0 |
| 1737849420 | 64.044582 | 0 | 0.00 | 64.044582 | 64.044582 | 64.044582 | 0 |
| 1737763020 | 64.044582 | 0.26 | 0.41 | 63.664555 | 64.121202 | 63.761225 | 0 |
| 1737676620 | 63.781121 | -0.03 | -0.04 | 63.807886 | 63.864802 | 63.620097 | 0 |
| 1737590220 | 63.806934 | -0.01 | -0.02 | 63.827614 | 63.916175 | 63.698436 | 0 |
| 1737503820 | 63.817712 | 0.19 | 0.30 | 63.623518 | 63.999999 | 63.629877 | 0 |
| 1737417420 | 63.626416 | 0.15 | 0.24 | 63.475043 | 63.744909 | 63.370984 | 0 |
| 1737331020 | 63.475043 | 0.21 | 0.34 | 63.475043 | 63.475043 | 63.475043 | 0 |
| 1737244620 | 63.261588 | 0.01 | 0.02 | 63.475043 | 63.475043 | 63.243032 | 0 |
| 1737158220 | 63.246626 | -0.11 | -0.18 | 63.357892 | 63.412523 | 62.994898 | 0 |
| 1737071820 | 63.361112 | 0.1 | 0.15 | 63.264573 | 63.443213 | 63.153521 | 0 |
| 1736985420 | 63.265284 | -0.02 | -0.04 | 63.296809 | 63.385825 | 63.02584 | 0 |
| 1736899020 | 63.287914 | -0.04 | -0.06 | 63.33357 | 63.397378 | 63.136654 | 0 |
| 1736812620 | 63.328017 | 0.52 | 0.83 | 63.094331 | 63.416859 | 62.937816 | 0 |
| 1736726220 | 62.804987 | 0 | 0.00 | 62.804987 | 62.804987 | 62.804987 | 0 |
| 1736639820 | 62.804987 | -0.01 | -0.01 | 63.094331 | 63.094331 | 62.804987 | 0 |
| 1736553420 | 62.812987 | 0.03 | 0.04 | 62.779015 | 62.925526 | 62.555783 | 0 |
| 1736467020 | 62.78587 | -0.01 | -0.01 | 62.794208 | 62.810661 | 62.6471 | 0 |
| 1736380620 | 62.79148 | -0.08 | -0.13 | 62.880564 | 62.898718 | 62.651208 | 0 |
| 1736294220 | 62.872423 | 0.03 | 0.05 | 62.838338 | 63.075333 | 62.775662 | 0 |
| 1736207820 | 62.843424 | 0.27 | 0.42 | 62.577812 | 63.171992 | 62.577812 | 0 |
| 1736121420 | 62.577812 | 0.01 | 0.02 | 62.567099 | 62.577812 | 62.567099 | 0 |
| 1736035020 | 62.567099 | -0.03 | -0.04 | 62.577812 | 62.595099 | 62.567099 | 0 |
| 1735948620 | 62.595099 | -0.06 | -0.09 | 62.650364 | 62.67776 | 62.467044 | 0 |
| 1735862220 | 62.650448 | 0.04 | 0.06 | 62.684264 | 63.051669 | 62.522932 | 0 |
| 1735775820 | 62.612195 | -0.28 | -0.45 | 62.612195 | 62.612195 | 62.612195 | 0 |
| 1735689420 | 62.897074 | 0 | 0.00 | 62.897074 | 62.897074 | 62.897074 | 0 |
| 1735603020 | 62.897074 | -0.15 | -0.24 | 63.05129 | 63.11189 | 62.82418 | 0 |
| 1735516620 | 63.05129 | 0.24 | 0.38 | 62.814288 | 63.05129 | 62.814288 | 0 |
| 1735430220 | 62.814288 | -0.06 | -0.10 | 62.878288 | 63.05129 | 62.814288 | 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
