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 | -0.0539026 | -0.701262450906 | 7.6865088 | 7.7289453 | 7.6326062 | 0 | 0 | FX |
| 4 | -0.0793302 | -1.02866771567 | 7.7119364 | 7.7306228 | 7.6160272 | 0 | 0 | FX |
| 12 | -0.0701423 | -0.910613919174 | 7.7027485 | 7.8570729 | 7.6160272 | 0 | 0 | FX |
| 26 | -0.1014878 | -1.31221316938 | 7.734094 | 7.8570729 | 7.6160272 | 0 | 0 | FX |
| 52 | -0.1708097 | -2.18890934674 | 7.8034159 | 7.8732534 | 7.6160272 | 0 | 0 | FX |
| 156 | -0.0668725 | -0.868532826774 | 7.6994787 | 7.9815172 | 7.6068174 | 0 | 0 | FX |
| 260 | -0.0840978 | -1.08981502984 | 7.716704 | 7.9815172 | 7.5748129 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743206220 | 7.6326062 | -0.07 | -0.95 | 7.7056349 | 7.7139077 | 7.6326062 | 0 |
| 1743119820 | 7.7058848 | -0.01 | -0.11 | 7.7058848 | 7.7145227 | 7.7058848 | 0 |
| 1743033420 | 7.7145227 | 0.01 | 0.15 | 7.7238427 | 7.7238427 | 7.7145227 | 0 |
| 1742947020 | 7.7032889 | -0.01 | -0.13 | 7.7289453 | 7.7289453 | 7.7032889 | 0 |
| 1742860620 | 7.7130939 | 0.03 | 0.35 | 7.7230027 | 7.7230027 | 7.7130939 | 0 |
| 1742774220 | 7.6865088 | 0 | 0.00 | 7.6865088 | 7.6865088 | 7.6865088 | 0 |
| 1742687820 | 7.6865088 | -0.02 | -0.23 | 7.6865088 | 7.704464 | 7.6865088 | 0 |
| 1742601420 | 7.704464 | 0 | 0.00 | 7.7025844 | 7.704464 | 7.7025844 | 0 |
| 1742515020 | 7.7041105 | 0 | 0.02 | 7.7068729 | 7.7068729 | 7.7041105 | 0 |
| 1742428620 | 7.7025646 | -0 | -0.01 | 7.6903032 | 7.7025646 | 7.6903032 | 0 |
| 1742342220 | 7.703686 | -0.01 | -0.12 | 7.7024222 | 7.703686 | 7.7024222 | 0 |
| 1742255820 | 7.7129526 | 0.01 | 0.12 | 7.7198399 | 7.7198399 | 7.7129526 | 0 |
| 1742169420 | 7.7039115 | 0 | 0.00 | 7.7039115 | 7.7039115 | 7.7039115 | 0 |
| 1742083020 | 7.7039115 | 0 | 0.00 | 7.7039115 | 7.7039115 | 7.7039115 | 0 |
| 1741996620 | 7.7039115 | -0 | -0.06 | 7.7039115 | 7.7087794 | 7.7039115 | 0 |
| 1741910220 | 7.7087794 | -0.01 | -0.09 | 7.7187987 | 7.7187987 | 7.7087794 | 0 |
| 1741823820 | 7.7157872 | 0.01 | 0.09 | 7.7084594 | 7.7157872 | 7.7084594 | 0 |
| 1741737420 | 7.7087774 | -0.01 | -0.10 | 7.7073615 | 7.7087774 | 7.7073615 | 0 |
| 1741651020 | 7.7168135 | 0 | 0.00 | 7.7106302 | 7.7168135 | 7.7106302 | 0 |
| 1741564620 | 7.7166741 | 0 | 0.00 | 7.7166741 | 7.7166741 | 7.7166741 | 0 |
| 1741478220 | 7.7166741 | 0 | 0.00 | 7.7166741 | 7.7166741 | 7.7166741 | 0 |
| 1741391820 | 7.7166741 | 0 | 0.02 | 7.7222152 | 7.7222152 | 7.7166741 | 0 |
| 1741305420 | 7.7152791 | 0.01 | 0.17 | 7.6160272 | 7.7152791 | 7.6160272 | 0 |
| 1741219020 | 7.7019098 | -0.02 | -0.20 | 7.6671566 | 7.7019098 | 7.6671566 | 0 |
| 1741132620 | 7.7170021 | 0.01 | 0.13 | 7.6913175 | 7.7170021 | 7.6913175 | 0 |
| 1741046220 | 7.7071162 | -0.02 | -0.30 | 7.7008344 | 7.7071162 | 7.7008344 | 0 |
| 1740959820 | 7.7306228 | 0.02 | 0.24 | 7.7306228 | 7.7306228 | 7.7119364 | 0 |
| 1740873420 | 7.7119364 | 0 | 0.00 | 7.7119364 | 7.7119364 | 7.7119364 | 0 |
| 1740787020 | 7.7119364 | -0 | -0.00 | 7.7820037 | 7.7820037 | 7.7119364 | 0 |
| 1740700620 | 7.7122736 | -0 | -0.00 | 7.7196163 | 7.7196163 | 7.7122736 | 0 |
| 1740614220 | 7.7124401 | 0.01 | 0.11 | 7.6906251 | 7.7124401 | 7.6906251 | 0 |
| 1740527820 | 7.703849 | -0.01 | -0.16 | 7.7207902 | 7.7207902 | 7.703849 | 0 |
| 1740441420 | 7.7164767 | -0 | -0.05 | 7.6822514 | 7.7164767 | 7.6822514 | 0 |
| 1740355020 | 7.7206057 | 0 | 0.00 | 7.7206057 | 7.7206058 | 7.7206057 | 0 |
| 1740268620 | 7.7206057 | -0 | -0.01 | 7.7206057 | 7.7216018 | 7.7206057 | 0 |
| 1740182220 | 7.7216018 | 0.01 | 0.12 | 7.679141 | 7.7216018 | 7.679141 | 0 |
| 1740095820 | 7.712715 | -0 | -0.05 | 7.722682 | 7.722682 | 7.712715 | 0 |
| 1740009420 | 7.7167581 | -0 | -0.02 | 7.7239332 | 7.7239332 | 7.7167581 | 0 |
| 1739923020 | 7.7180967 | 0 | 0.03 | 7.7267407 | 7.7267407 | 7.7180967 | 0 |
| 1739836620 | 7.7156091 | 0.02 | 0.21 | 7.692271 | 7.7156091 | 7.692271 | 0 |
| 1739750220 | 7.6991968 | 0 | 0.00 | 7.6991968 | 7.6991968 | 7.6991968 | 0 |
| 1739663820 | 7.6991968 | 0 | 0.00 | 7.6991968 | 7.6991968 | 7.6991968 | 0 |
| 1739577420 | 7.6991968 | -0.03 | -0.43 | 7.6784075 | 7.722705 | 7.6784075 | 0 |
| 1739491020 | 7.7321895 | 0.01 | 0.14 | 7.7015898 | 7.7321895 | 7.7015898 | 0 |
| 1739404620 | 7.7215983 | -0 | -0.02 | 7.6964654 | 7.7215983 | 7.6964654 | 0 |
| 1739318220 | 7.7232642 | -0.01 | -0.12 | 7.7232642 | 7.732776 | 7.7232642 | 0 |
| 1739231820 | 7.732776 | -0 | -0.06 | 7.7917918 | 7.7846517 | 7.732776 | 0 |
| 1739145420 | 7.7375702 | 0 | 0.00 | 7.7375702 | 7.7375702 | 7.7375702 | 0 |
| 1739059020 | 7.7375702 | 0 | 0.00 | 7.7375702 | 7.7375702 | 7.7375702 | 0 |
| 1738972620 | 7.7375702 | 0.01 | 0.07 | 7.7148277 | 7.7375702 | 7.7148277 | 0 |
| 1738886220 | 7.7323642 | -0 | -0.02 | 7.7404098 | 7.7404098 | 7.7323642 | 0 |
| 1738799820 | 7.7340902 | 0 | 0.06 | 7.6917886 | 7.7340902 | 7.6917886 | 0 |
| 1738713420 | 7.7292299 | -0.01 | -0.07 | 7.6857866 | 7.7292299 | 7.6857866 | 0 |
| 1738627020 | 7.7342679 | -0.12 | -1.56 | 7.8394983 | 7.8394983 | 7.7342679 | 0 |
| 1738540620 | 7.8570729 | 0.12 | 1.61 | 7.7452352 | 7.8570729 | 7.7452352 | 0 |
| 1738454220 | 7.7324752 | 0 | 0.00 | 7.7324752 | 7.7324752 | 7.7324752 | 0 |
| 1738367820 | 7.7324752 | -0 | -0.04 | 7.7420286 | 7.7420286 | 7.7324752 | 0 |
| 1738281420 | 7.7353273 | -0.01 | -0.07 | 7.7215779 | 7.7353273 | 7.7215779 | 0 |
| 1738195020 | 7.7404458 | 0 | 0.05 | 7.7271288 | 7.7404458 | 7.7239435 | 0 |
| 1738108620 | 7.7362177 | -0 | -0.00 | 7.7921704 | 7.7921704 | 7.7362177 | 0 |
| 1738022220 | 7.7364305 | 0 | 0.06 | 7.745974 | 7.7459741 | 7.7364305 | 0 |
| 1737935820 | 7.7317866 | 0 | 0.00 | 7.7317866 | 7.7317866 | 7.7317866 | 0 |
| 1737849420 | 7.7317866 | 0 | 0.00 | 7.7317866 | 7.7317866 | 7.7317866 | 0 |
| 1737763020 | 7.7317866 | -0 | -0.01 | 7.7185975 | 7.7317866 | 7.7185975 | 0 |
| 1737676620 | 7.7325164 | 0 | 0.02 | 7.7585543 | 7.7585544 | 7.7325164 | 0 |
| 1737590220 | 7.7310232 | 0.01 | 0.18 | 7.6761233 | 7.7310232 | 7.6761233 | 0 |
| 1737503820 | 7.7173834 | -0.01 | -0.09 | 7.6872637 | 7.7173834 | 7.6872637 | 0 |
| 1737417420 | 7.7244693 | 0 | 0.06 | 7.7309519 | 7.7309519 | 7.7244693 | 0 |
| 1737331020 | 7.7201494 | 0 | 0.00 | 7.7201494 | 7.7201494 | 7.7201494 | 0 |
| 1737244620 | 7.7201494 | -0 | -0.03 | 7.7201494 | 7.7225473 | 7.7201494 | 0 |
| 1737158220 | 7.7225473 | -0 | -0.03 | 7.7085799 | 7.7225473 | 7.7085799 | 0 |
| 1737071820 | 7.7249212 | 0.01 | 0.08 | 7.7281915 | 7.7281915 | 7.7249212 | 0 |
| 1736985420 | 7.71844 | -0 | -0.05 | 7.6785662 | 7.71844 | 7.6785662 | 0 |
| 1736899020 | 7.7219737 | 0 | 0.01 | 7.6773727 | 7.7219737 | 7.6773727 | 0 |
| 1736812620 | 7.7208371 | -0.03 | -0.39 | 7.7622316 | 7.7622316 | 7.7208371 | 0 |
| 1736726220 | 7.7511821 | 0 | 0.00 | 7.7511821 | 7.7511821 | 7.7511821 | 0 |
| 1736639820 | 7.7511821 | 0.03 | 0.45 | 7.7511821 | 7.7511821 | 7.7163489 | 0 |
| 1736553420 | 7.7163489 | -0 | -0.01 | 7.7169481 | 7.7169481 | 7.7163489 | 0 |
| 1736467020 | 7.7168358 | -0.01 | -0.12 | 7.7047622 | 7.7168358 | 7.7047622 | 0 |
| 1736380620 | 7.7257349 | 0 | 0.03 | 7.764974 | 7.764974 | 7.7257349 | 0 |
| 1736294220 | 7.7231242 | 0 | 0.02 | 7.7449185 | 7.7449186 | 7.7231242 | 0 |
| 1736207820 | 7.7217852 | 0.02 | 0.25 | 7.7044665 | 7.7217852 | 7.7044665 | 0 |
| 1736121420 | 7.7027485 | 0 | 0.00 | 7.7027485 | 7.7027485 | 7.7027485 | 0 |
| 1736035020 | 7.7027485 | -0.01 | -0.19 | 7.7027485 | 7.7171885 | 7.7027485 | 0 |
| 1735948620 | 7.7171885 | 0 | 0.02 | 7.7618189 | 7.7618189 | 7.7171885 | 0 |
| 1735862220 | 7.7154638 | 0.01 | 0.07 | 7.7154638 | 7.7154638 | 7.7103016 | 0 |
| 1735775820 | 7.7103016 | 0 | 0.06 | 7.7103016 | 7.7103016 | 7.7103016 | 0 |
| 1735689420 | 7.7055883 | 0 | 0.00 | 7.7055883 | 7.7055883 | 7.7055883 | 0 |
| 1735603020 | 7.7055883 | -0.01 | -0.17 | 7.7193857 | 7.7193857 | 7.7055883 | 0 |
| 1735516620 | 7.7187934 | 0 | 0.00 | 7.7187934 | 7.7187934 | 7.7187934 | 0 |
| 1735430220 | 7.7187934 | 0.01 | 0.11 | 7.7187934 | 7.7187934 | 7.7101046 | 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
