Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.56744 | 0.191692554654 | 296.01567 | 297.16103 | 294.27287 | 0 | 0 | FX |
4 | 0.7814 | 0.264163449224 | 295.80171 | 302.7019 | 294.27287 | 0 | 0 | FX |
12 | 4.63911 | 1.58904104897 | 291.944 | 302.7019 | 289.36748 | 0 | 0 | FX |
26 | -1.15131 | -0.386690259057 | 297.73442 | 305.19337 | 289.36568 | 0 | 0 | FX |
52 | -15.84789 | -5.07244479581 | 312.431 | 312.94178 | 289.36568 | 0 | 0 | FX |
156 | 94.07328 | 46.4536857297 | 202.50983 | 372.62516 | 201.00931 | 0 | 0 | FX |
260 | 114.615 | 62.9863111729 | 181.96811 | 372.62516 | 180.40391 | 0 | 0 | FX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739923020 | 296.35333 | 0.69 | 0.23 | 296.09741 | 296.35333 | 296.09741 | 0 |
1739836620 | 295.668 | 0.92 | 0.31 | 294.48804 | 295.668 | 294.48804 | 0 |
1739750220 | 294.74336 | 0 | 0.00 | 294.74336 | 294.74336 | 294.74336 | 0 |
1739663820 | 294.74336 | 0 | 0.00 | 294.74336 | 294.74336 | 294.74336 | 0 |
1739577420 | 294.74336 | -1.59 | -0.54 | 294.27287 | 295.65317 | 294.27287 | 0 |
1739491020 | 296.33123 | -0.83 | -0.28 | 296.39814 | 296.39814 | 296.33123 | 0 |
1739404620 | 297.16103 | 0.11 | 0.04 | 296.01567 | 297.16103 | 296.01567 | 0 |
1739318220 | 297.0507 | -0.01 | -0.00 | 297.35291 | 297.35291 | 297.0507 | 0 |
1739231820 | 297.06311 | -0.4 | -0.14 | 299.53946 | 299.26062 | 297.06311 | 0 |
1739145420 | 297.46506 | 0 | 0.00 | 297.46506 | 297.46506 | 297.46506 | 0 |
1739059020 | 297.46506 | 0 | 0.00 | 297.46506 | 297.46506 | 297.46506 | 0 |
1738972620 | 297.46506 | -0.84 | -0.28 | 297.61989 | 297.61989 | 297.46506 | 0 |
1738886220 | 298.30361 | -0.35 | -0.12 | 298.90073 | 298.90073 | 298.30361 | 0 |
1738799820 | 298.65383 | -0.87 | -0.29 | 298.084 | 298.65383 | 298.084 | 0 |
1738713420 | 299.52776 | 2.7 | 0.91 | 297.54932 | 299.52776 | 297.54932 | 0 |
1738627020 | 296.82894 | -5.87 | -1.94 | 302.02335 | 302.02335 | 296.82894 | 0 |
1738540620 | 302.7019 | 4.8 | 1.61 | 298.39324 | 302.7019 | 298.39324 | 0 |
1738454220 | 297.90165 | 0 | 0.00 | 297.90165 | 297.90165 | 297.90165 | 0 |
1738367820 | 297.90165 | 0.52 | 0.17 | 297.63784 | 297.90165 | 297.63784 | 0 |
1738281420 | 297.38164 | 0.69 | 0.23 | 295.96785 | 297.38164 | 295.96785 | 0 |
1738195020 | 296.68822 | -0.51 | -0.17 | 296.84473 | 296.72805 | 296.68822 | 0 |
1738108620 | 297.19673 | -1.32 | -0.44 | 300.67018 | 300.67018 | 297.19673 | 0 |
1738022220 | 298.51654 | 0.17 | 0.06 | 298.89616 | 298.89616 | 298.51654 | 0 |
1737935820 | 298.34586 | 0 | 0.00 | 298.34586 | 298.34586 | 298.34586 | 0 |
1737849420 | 298.34586 | 0 | 0.00 | 298.34586 | 298.34586 | 298.34586 | 0 |
1737763020 | 298.34586 | -0.41 | -0.14 | 298.21917 | 298.34586 | 298.21917 | 0 |
1737676620 | 298.75981 | 0.08 | 0.03 | 299.74336 | 299.74336 | 298.75981 | 0 |
1737590220 | 298.67827 | 1.28 | 0.43 | 295.80171 | 298.67827 | 295.80171 | 0 |
1737503820 | 297.39884 | 0.39 | 0.13 | 295.57453 | 297.39884 | 295.57453 | 0 |
1737417420 | 297.01224 | 0.59 | 0.20 | 296.839 | 297.01224 | 296.839 | 0 |
1737331020 | 296.42423 | 0 | 0.00 | 296.42423 | 296.42423 | 296.42423 | 0 |
1737244620 | 296.42423 | -0.1 | -0.03 | 296.42423 | 296.52494 | 296.42423 | 0 |
1737158220 | 296.52494 | 0.03 | 0.01 | 295.85569 | 296.52494 | 295.85569 | 0 |
1737071820 | 296.49149 | 0.91 | 0.31 | 295.95758 | 296.49149 | 295.95758 | 0 |
1736985420 | 295.58558 | 0.69 | 0.24 | 293.23701 | 295.58558 | 293.23701 | 0 |
1736899020 | 294.89182 | 0.06 | 0.02 | 293.18789 | 294.89182 | 293.18789 | 0 |
1736812620 | 294.83475 | -1.04 | -0.35 | 296.284 | 296.284 | 294.83475 | 0 |
1736726220 | 295.8709 | 0 | 0.00 | 295.8709 | 295.8709 | 295.8709 | 0 |
1736639820 | 295.8709 | 1.32 | 0.45 | 295.8709 | 295.8709 | 294.54843 | 0 |
1736553420 | 294.54843 | -0.09 | -0.03 | 294.62526 | 294.62526 | 294.54843 | 0 |
1736467020 | 294.6367 | -1.67 | -0.56 | 295.51888 | 295.51888 | 294.61953 | 0 |
1736380620 | 296.30745 | 0.68 | 0.23 | 297.22785 | 297.22785 | 296.30745 | 0 |
1736294220 | 295.63162 | -0.36 | -0.12 | 296.87319 | 296.87319 | 295.63162 | 0 |
1736207820 | 295.99216 | 2.73 | 0.93 | 293.3407 | 295.99216 | 293.3407 | 0 |
1736121420 | 293.26675 | 0 | 0.00 | 293.26675 | 293.26675 | 293.26675 | 0 |
1736035020 | 293.26675 | -0.55 | -0.19 | 293.26675 | 293.81653 | 293.26675 | 0 |
1735948620 | 293.81653 | 0.59 | 0.20 | 294.99001 | 294.99001 | 293.81653 | 0 |
1735862220 | 293.22544 | 0.05 | 0.02 | 293.22544 | 293.22544 | 293.17879 | 0 |
1735775820 | 293.17879 | 0.87 | 0.30 | 293.17879 | 293.17879 | 293.17879 | 0 |
1735689420 | 292.30732 | 0 | 0.00 | 292.30732 | 292.30732 | 292.30732 | 0 |
1735603020 | 292.30732 | -0.55 | -0.19 | 292.882 | 292.882 | 292.30732 | 0 |
1735516620 | 292.85953 | 0 | 0.00 | 292.85953 | 292.85953 | 292.85953 | 0 |
1735430220 | 292.85953 | 0.33 | 0.11 | 292.85953 | 292.85953 | 292.52987 | 0 |
1735343760 | 292.52987 | -1.72 | -0.59 | 292.52987 | 294.25153 | 292.52987 | 0 |
1735257420 | 294.25153 | 0 | 0.00 | 294.25153 | 294.25153 | 294.25153 | 0 |
1735171020 | 294.25153 | -0.28 | -0.10 | 294.43536 | 294.43536 | 294.25153 | 0 |
1735084620 | 294.53585 | -1.92 | -0.65 | 296.01645 | 296.01645 | 294.53585 | 0 |
1734998220 | 296.45674 | 4.03 | 1.38 | 292.35059 | 296.45674 | 292.35059 | 0 |
1734911820 | 292.42344 | 0 | 0.00 | 292.42344 | 292.42344 | 292.42344 | 0 |
1734825420 | 292.42344 | -1.09 | -0.37 | 292.42344 | 293.51637 | 292.42344 | 0 |
1734739020 | 293.51637 | 0.55 | 0.19 | 294.03193 | 294.03193 | 293.51637 | 0 |
1734652620 | 292.96619 | 1.51 | 0.52 | 294.76574 | 294.76574 | 292.96619 | 0 |
1734566220 | 291.45905 | 0.31 | 0.11 | 290.84919 | 291.45905 | 290.84919 | 0 |
1734479820 | 291.1472 | 0.58 | 0.20 | 289.89211 | 291.18605 | 289.89211 | 0 |
1734393420 | 290.56873 | 0.88 | 0.30 | 289.36748 | 290.56873 | 289.36748 | 0 |
1734307020 | 289.68831 | -0.38 | -0.13 | 289.68831 | 289.68831 | 289.68831 | 0 |
1734220620 | 290.07204 | 0 | 0.00 | 290.07204 | 290.07204 | 290.07204 | 0 |
1734134220 | 290.07204 | -0.3 | -0.10 | 291.20304 | 291.25731 | 290.07204 | 0 |
1734047820 | 290.37482 | 0.5 | 0.17 | 290.12115 | 290.37482 | 290.12115 | 0 |
1733961420 | 289.87009 | -0.54 | -0.19 | 290.15539 | 290.15539 | 289.87009 | 0 |
1733875020 | 290.41452 | -0.37 | -0.13 | 290.87893 | 290.78383 | 290.41452 | 0 |
1733788620 | 290.78107 | 0.39 | 0.13 | 291.29489 | 291.29489 | 290.53055 | 0 |
1733702220 | 290.39359 | 0 | 0.00 | 290.39359 | 290.39359 | 290.39359 | 0 |
1733615820 | 290.39359 | 0 | 0.00 | 290.39359 | 290.39359 | 290.39359 | 0 |
1733529420 | 290.39359 | -0.1 | -0.04 | 289.41665 | 290.39359 | 289.41665 | 0 |
1733443020 | 290.4969 | -0.1 | -0.04 | 290.21393 | 290.4969 | 290.21393 | 0 |
1733356620 | 290.60097 | -0.15 | -0.05 | 291.03802 | 291.03802 | 290.60097 | 0 |
1733270220 | 290.75295 | 0.18 | 0.06 | 291.66507 | 291.66507 | 290.75295 | 0 |
1733183820 | 290.57628 | 0.47 | 0.16 | 291.53688 | 291.53688 | 290.57628 | 0 |
1733097420 | 290.10158 | 0 | 0.00 | 290.10158 | 290.10158 | 290.10158 | 0 |
1733011020 | 290.10158 | -0.74 | -0.26 | 290.10158 | 290.84363 | 290.10158 | 0 |
1732924620 | 290.84363 | 0.2 | 0.07 | 290.41804 | 290.84363 | 290.41804 | 0 |
1732838220 | 290.64785 | -0.49 | -0.17 | 290.14415 | 290.64785 | 290.14415 | 0 |
1732751820 | 291.13405 | 0.78 | 0.27 | 291.944 | 291.944 | 291.13405 | 0 |
1732665420 | 290.34919 | -0.7 | -0.24 | 291.69815 | 291.69815 | 290.34919 | 0 |
1732579020 | 291.04808 | 0.07 | 0.03 | 289.36568 | 291.04808 | 289.36568 | 0 |
1732492620 | 290.97365 | 0 | 0.00 | 290.97365 | 290.97365 | 290.97365 | 0 |
1732406220 | 290.97365 | -0.29 | -0.10 | 290.97365 | 291.26717 | 290.97365 | 0 |
1732319820 | 291.26717 | 0.32 | 0.11 | 292.29512 | 292.29512 | 291.26717 | 0 |
1732233420 | 290.94486 | -0.02 | -0.01 | 291.19529 | 291.18701 | 290.94486 | 0 |
1732147020 | 290.96904 | -0 | -0.00 | 289.90566 | 290.96904 | 289.90566 | 0 |
1732060620 | 290.97347 | 0.95 | 0.33 | 289.95289 | 290.97347 | 289.95289 | 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