Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0011596 | -0.207980041377 | 0.5575535 | 0.5614136 | 0.5522195 | 0 | 0 | FX |
| 4 | 0.0055008 | 0.998524033066 | 0.5508931 | 0.5638193 | 0.5361205 | 0 | 0 | FX |
| 12 | -0.0033005 | -0.589696805971 | 0.5596944 | 0.5638193 | 0.535975 | 0 | 0 | FX |
| 26 | -0.0149597 | -2.61829101978 | 0.5713536 | 0.5892947 | 0.535975 | 0 | 0 | FX |
| 52 | -0.0384724 | -6.46740284329 | 0.5948663 | 0.6157161 | 0.535975 | 0 | 0 | FX |
| 156 | -0.0288175 | -4.92428889799 | 0.5852114 | 0.648593 | 0.4964731 | 0 | 0 | FX |
| 260 | 0.0716162 | 14.7729980154 | 0.4847777 | 0.648593 | 0.4648433 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 0.5611976 | 0.002604 | 0.47 | 0.5584975 | 0.5614136 | 0.5568135 | 0 |
| 1732579020 | 0.5585936 | 0.0022486 | 0.40 | 0.5558649 | 0.5592897 | 0.5545264 | 0 |
| 1732492620 | 0.556345 | 0 | 0.00 | 0.556345 | 0.556345 | 0.556345 | 0 |
| 1732406220 | 0.556345 | 0 | 0.00 | 0.556345 | 0.556345 | 0.556345 | 0 |
| 1732319820 | 0.556345 | -0.000506 | -0.09 | 0.5569592 | 0.5574332 | 0.5530856 | 0 |
| 1732233420 | 0.5568513 | -0.000977 | -0.18 | 0.55781 | 0.55845 | 0.5521954 | 0 |
| 1732147020 | 0.5578284 | -0.000275 | -0.05 | 0.557543 | 0.5593215 | 0.5550829 | 0 |
| 1732060620 | 0.5581031 | 0.0050671 | 0.92 | 0.5531874 | 0.5602484 | 0.5533791 | 0 |
| 1731974220 | 0.553036 | -0.006086 | -1.09 | 0.5592488 | 0.5584873 | 0.5519269 | 0 |
| 1731887820 | 0.5591218 | -0.000492 | -0.09 | 0.5566131 | 0.5607682 | 0.5566131 | 0 |
| 1731801420 | 0.5596138 | -3.6E-5 | -0.01 | 0.5596138 | 0.5596138 | 0.5596138 | 0 |
| 1731715020 | 0.5596503 | -0.001618 | -0.29 | 0.5616455 | 0.5628975 | 0.5576605 | 0 |
| 1731628620 | 0.5612682 | -0.000772 | -0.14 | 0.5618099 | 0.5638193 | 0.5579693 | 0 |
| 1731542220 | 0.5620403 | 0.0034009 | 0.61 | 0.5586392 | 0.5628945 | 0.5531374 | 0 |
| 1731455820 | 0.5586394 | 0.0053206 | 0.96 | 0.5531753 | 0.5606967 | 0.5535957 | 0 |
| 1731369420 | 0.5533188 | 0.0084723 | 1.55 | 0.5448874 | 0.5553498 | 0.5434199 | 0 |
| 1731283020 | 0.5448465 | -0.000394 | -0.07 | 0.5437799 | 0.5451055 | 0.5437799 | 0 |
| 1731196620 | 0.5452401 | 0 | 0.00 | 0.5452401 | 0.5452401 | 0.5452401 | 0 |
| 1731110220 | 0.5452401 | 0.0052444 | 0.97 | 0.5399571 | 0.5511227 | 0.5405892 | 0 |
| 1731023820 | 0.5399957 | -0.006972 | -1.27 | 0.5469232 | 0.5455584 | 0.5361205 | 0 |
| 1730937420 | 0.546968 | 0.0003181 | 0.06 | 0.5466138 | 0.5530323 | 0.5440514 | 0 |
| 1730851020 | 0.5466499 | -0.002038 | -0.37 | 0.551045 | 0.5483393 | 0.5441354 | 0 |
| 1730764620 | 0.548688 | -0.003117 | -0.56 | 0.5515099 | 0.5527352 | 0.5479557 | 0 |
| 1730678220 | 0.5518047 | 7.9E-5 | 0.01 | 0.5517256 | 0.5518563 | 0.5498992 | 0 |
| 1730591820 | 0.5517256 | -0.001273 | -0.23 | 0.5506409 | 0.5529983 | 0.5506409 | 0 |
| 1730505420 | 0.5529983 | 0.0001373 | 0.02 | 0.5527507 | 0.5542238 | 0.5501329 | 0 |
| 1730419020 | 0.552861 | -0.000858 | -0.15 | 0.5531577 | 0.5563617 | 0.5506654 | 0 |
| 1730332620 | 0.5537189 | 0.0020218 | 0.37 | 0.5508931 | 0.5553368 | 0.5484618 | 0 |
| 1730246220 | 0.5516971 | -0.001034 | -0.19 | 0.5526517 | 0.5535755 | 0.5495323 | 0 |
| 1730159820 | 0.5527309 | 0.0021447 | 0.39 | 0.5506035 | 0.554542 | 0.5489614 | 0 |
| 1730073420 | 0.5505862 | -0.000364 | -0.07 | 0.5515995 | 0.5515995 | 0.549262 | 0 |
| 1729986960 | 0.5509499 | 0 | 0.00 | 0.5509499 | 0.5509499 | 0.5509499 | 0 |
| 1729900620 | 0.5509499 | -0.001098 | -0.20 | 0.551705 | 0.5523214 | 0.548376 | 0 |
| 1729814220 | 0.5520482 | -0.003745 | -0.67 | 0.5557812 | 0.5551825 | 0.5500021 | 0 |
| 1729727820 | 0.5557927 | 0.0083035 | 1.52 | 0.5481018 | 0.5568176 | 0.5455332 | 0 |
| 1729641420 | 0.5474892 | -0.00186 | -0.34 | 0.5493576 | 0.5501937 | 0.5460082 | 0 |
| 1729555020 | 0.5493495 | 0.000493 | 0.09 | 0.5488927 | 0.5525543 | 0.5476902 | 0 |
| 1729468620 | 0.5488565 | -0.00108 | -0.20 | 0.5499366 | 0.5503649 | 0.5482806 | 0 |
| 1729382220 | 0.5499366 | 0.0012014 | 0.22 | 0.5487352 | 0.5499366 | 0.5487352 | 0 |
| 1729295820 | 0.5487352 | -0.001796 | -0.33 | 0.5505397 | 0.5499174 | 0.5469322 | 0 |
| 1729209420 | 0.5505312 | 0.001485 | 0.27 | 0.5489201 | 0.5536421 | 0.5476811 | 0 |
| 1729123020 | 0.5490462 | 0.0004631 | 0.08 | 0.5486062 | 0.5491837 | 0.545312 | 0 |
| 1729036620 | 0.5485831 | 0.0029717 | 0.54 | 0.5458427 | 0.5496832 | 0.5458813 | 0 |
| 1728950220 | 0.5456114 | 0.0025164 | 0.46 | 0.5430625 | 0.5466761 | 0.5409389 | 0 |
| 1728863820 | 0.543095 | 0.0024072 | 0.45 | 0.5407958 | 0.5434039 | 0.5400215 | 0 |
| 1728777420 | 0.5406878 | 0 | 0.00 | 0.5406878 | 0.5406878 | 0.5406878 | 0 |
| 1728691020 | 0.5406878 | -0.003363 | -0.62 | 0.543951 | 0.544426 | 0.5392533 | 0 |
| 1728604620 | 0.5440505 | -0.003483 | -0.64 | 0.5475737 | 0.5480233 | 0.5420293 | 0 |
| 1728518220 | 0.547534 | 0.0008773 | 0.16 | 0.5460971 | 0.5485201 | 0.5447448 | 0 |
| 1728431820 | 0.5466567 | 0.0055088 | 1.02 | 0.541013 | 0.546803 | 0.5403289 | 0 |
| 1728345420 | 0.5411479 | 0.0007113 | 0.13 | 0.5403934 | 0.5427946 | 0.5386126 | 0 |
| 1728259020 | 0.5404366 | -0.001074 | -0.20 | 0.5411648 | 0.5416339 | 0.5404316 | 0 |
| 1728172620 | 0.5415102 | 0 | 0.00 | 0.5415102 | 0.5415102 | 0.5413864 | 0 |
| 1728086220 | 0.5415102 | -0.005391 | -0.99 | 0.5469414 | 0.5471661 | 0.5398575 | 0 |
| 1727999820 | 0.5469013 | 0.0018464 | 0.34 | 0.5451908 | 0.5477109 | 0.5390236 | 0 |
| 1727913420 | 0.5450549 | -0.002874 | -0.52 | 0.547666 | 0.548082 | 0.535975 | 0 |
| 1727827020 | 0.5479292 | 0.001058 | 0.19 | 0.5468554 | 0.5485862 | 0.5404239 | 0 |
| 1727740620 | 0.5468712 | 0.0054598 | 1.01 | 0.5413033 | 0.5469358 | 0.537906 | 0 |
| 1727654220 | 0.5414114 | -0.000148 | -0.03 | 0.5418743 | 0.5426073 | 0.5408142 | 0 |
| 1727567760 | 0.5415596 | 0 | 0.00 | 0.5415596 | 0.5415596 | 0.5415596 | 0 |
| 1727481360 | 0.5415596 | -0.003683 | -0.68 | 0.5452465 | 0.5505714 | 0.5408482 | 0 |
| 1727395020 | 0.5452427 | 0.0033699 | 0.62 | 0.5419264 | 0.5452563 | 0.5375052 | 0 |
| 1727308620 | 0.5418728 | -0.002395 | -0.44 | 0.5428714 | 0.5446914 | 0.5373082 | 0 |
| 1727222220 | 0.5442678 | 0.0012492 | 0.23 | 0.5418652 | 0.5447168 | 0.5389193 | 0 |
| 1727135820 | 0.5430186 | -0.00211 | -0.39 | 0.5463914 | 0.5445274 | 0.5389092 | 0 |
| 1727049420 | 0.5451289 | 6.9E-5 | 0.01 | 0.5454622 | 0.5460577 | 0.5447192 | 0 |
| 1726963020 | 0.5450598 | -0.000402 | -0.07 | 0.5454622 | 0.5454622 | 0.5450598 | 0 |
| 1726876620 | 0.5454622 | -0.00557 | -1.01 | 0.5511209 | 0.5497195 | 0.5432978 | 0 |
| 1726790220 | 0.5510322 | -0.000746 | -0.14 | 0.5484184 | 0.5514198 | 0.5446434 | 0 |
| 1726703820 | 0.5517787 | 0.0012826 | 0.23 | 0.5540309 | 0.5525098 | 0.5462282 | 0 |
| 1726617420 | 0.5504961 | -0.006053 | -1.09 | 0.5565589 | 0.5550472 | 0.5501362 | 0 |
| 1726531020 | 0.5565496 | 0.0015135 | 0.27 | 0.5550021 | 0.558025 | 0.5518499 | 0 |
| 1726444620 | 0.5550361 | -0.000459 | -0.08 | 0.5557442 | 0.5561296 | 0.554847 | 0 |
| 1726358220 | 0.5554949 | 0 | 0.00 | 0.5554949 | 0.5554949 | 0.5554949 | 0 |
| 1726271820 | 0.5554949 | 0.0017001 | 0.31 | 0.5565352 | 0.5579442 | 0.552854 | 0 |
| 1726185420 | 0.5537948 | -0.003617 | -0.65 | 0.5602828 | 0.5615383 | 0.5530845 | 0 |
| 1726099020 | 0.5574114 | -0.000363 | -0.07 | 0.5579995 | 0.5602946 | 0.5550537 | 0 |
| 1726012620 | 0.5577747 | 0.001318 | 0.24 | 0.5565174 | 0.5600387 | 0.5534162 | 0 |
| 1725926220 | 0.5564567 | 5.1E-5 | 0.01 | 0.5563927 | 0.5594875 | 0.5556944 | 0 |
| 1725839820 | 0.5564052 | -0.000753 | -0.14 | 0.5588331 | 0.5589896 | 0.5563331 | 0 |
| 1725753420 | 0.5571582 | 0 | 0.00 | 0.5571582 | 0.5588331 | 0.5571582 | 0 |
| 1725667020 | 0.5571582 | 0.004176 | 0.76 | 0.5530634 | 0.55924 | 0.551053 | 0 |
| 1725580620 | 0.5529822 | -0.006007 | -1.07 | 0.5571055 | 0.5576782 | 0.551972 | 0 |
| 1725494220 | 0.5589887 | -0.002605 | -0.46 | 0.559611 | 0.5605504 | 0.5542961 | 0 |
| 1725407820 | 0.5615934 | 0.0037114 | 0.67 | 0.5580141 | 0.5618505 | 0.5563607 | 0 |
| 1725321420 | 0.557882 | 0.0004959 | 0.09 | 0.5575336 | 0.5595668 | 0.5553298 | 0 |
| 1725235020 | 0.5573861 | 0 | 0.00 | 0.5573861 | 0.5573861 | 0.5573861 | 0 |
| 1725148620 | 0.5573861 | 0 | 0.00 | 0.5573861 | 0.5573861 | 0.5573861 | 0 |
| 1725062220 | 0.5573861 | 0.0004737 | 0.09 | 0.556972 | 0.5605218 | 0.5505475 | 0 |
| 1724975820 | 0.5569124 | -0.000482 | -0.09 | 0.5574859 | 0.5600675 | 0.5543549 | 0 |
| 1724889420 | 0.5573939 | -0.001716 | -0.31 | 0.5557018 | 0.5609766 | 0.5547368 | 0 |
| 1724803020 | 0.5591097 | 0.002548 | 0.46 | 0.5565663 | 0.5596494 | 0.5539336 | 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
