We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.0229859 | -0.571113804723 | 4.0247495 | 4.0380955 | 3.9732374 | 0 | 0 | FX |
| 4 | 0.0666236 | 1.69304268717 | 3.93514 | 4.04035 | 3.9126874 | 0 | 0 | FX |
| 12 | 0.0430636 | 1.08782175967 | 3.9587 | 4.04035 | 3.7993124 | 0 | 0 | FX |
| 26 | -0.0187364 | -0.4660216391 | 4.0205 | 4.1044457 | 3.7993124 | 0 | 0 | FX |
| 52 | -0.1497864 | -3.60796329082 | 4.15155 | 5.3797608 | 3.7993124 | 0 | 0 | FX |
| 156 | 0.0552958 | 1.40114661521 | 3.9464678 | 6.514638 | 3.7993124 | 0 | 0 | FX |
| 260 | 0.1935236 | 5.08170703527 | 3.80824 | 6.514638 | 3.61547 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730678220 | 4.00642 | -0.02 | -0.50 | 4.0264345 | 4.0264345 | 4.00321 | 0 |
| 1730591820 | 4.0264345 | -0 | -0.01 | 4.0267426 | 4.0268345 | 4.0058815 | 0 |
| 1730505420 | 4.0267426 | 0.03 | 0.67 | 3.9997197 | 4.0312403 | 3.9930994 | 0 |
| 1730419020 | 3.9998621 | -0.01 | -0.25 | 4.009942 | 4.015525 | 3.9932402 | 0 |
| 1730332620 | 4.009726 | -0 | -0.04 | 4.010985 | 4.02195 | 3.9866003 | 0 |
| 1730246220 | 4.01115 | -0.01 | -0.24 | 4.0205047 | 4.0380955 | 4.0057319 | 0 |
| 1730159820 | 4.0206767 | -0 | -0.10 | 4.0247495 | 4.0379025 | 4.015 | 0 |
| 1730073420 | 4.02485 | 0.01 | 0.21 | 4.0163485 | 4.02863 | 4.0163485 | 0 |
| 1729986960 | 4.0163485 | 0 | 0.00 | 4.0163485 | 4.0163485 | 4.0163485 | 0 |
| 1729900620 | 4.0163485 | 0 | 0.04 | 4.0143 | 4.0317754 | 3.9908354 | 0 |
| 1729814220 | 4.014566 | -0.02 | -0.42 | 4.0320874 | 4.035595 | 4.010305 | 0 |
| 1729727820 | 4.0314702 | 0.03 | 0.68 | 4.0046 | 4.04035 | 3.999 | 0 |
| 1729641420 | 4.00424 | 0.01 | 0.24 | 3.9943783 | 4.00775 | 3.976846 | 0 |
| 1729555020 | 3.9948222 | 0.03 | 0.85 | 3.96125 | 4.0082847 | 3.9605364 | 0 |
| 1729468620 | 3.9613386 | -0 | -0.03 | 3.9625075 | 3.9687075 | 3.9572564 | 0 |
| 1729382220 | 3.9625075 | 0 | 0.03 | 3.9613155 | 3.9635912 | 3.9585344 | 0 |
| 1729295820 | 3.9613155 | -0.02 | -0.44 | 3.97865 | 3.978189 | 3.9585344 | 0 |
| 1729209420 | 3.9786776 | 0.02 | 0.50 | 3.9586445 | 3.9977434 | 3.9555 | 0 |
| 1729123020 | 3.9589447 | 0.01 | 0.36 | 3.94515 | 3.9632444 | 3.9402542 | 0 |
| 1729036620 | 3.944765 | 0.01 | 0.25 | 3.9340024 | 3.9550602 | 3.9309651 | 0 |
| 1728950220 | 3.9349485 | 0 | 0.09 | 3.9317326 | 3.9440228 | 3.92085 | 0 |
| 1728863820 | 3.9315582 | 0.01 | 0.24 | 3.9222795 | 3.9337028 | 3.9207269 | 0 |
| 1728777420 | 3.9222724 | 0 | 0.00 | 3.9222724 | 3.9222724 | 3.9222724 | 0 |
| 1728691020 | 3.9222724 | -0.01 | -0.35 | 3.9350877 | 3.9419606 | 3.915995 | 0 |
| 1728604620 | 3.9361415 | 0.01 | 0.22 | 3.927974 | 3.9478862 | 3.9234394 | 0 |
| 1728518220 | 3.9274047 | 0.01 | 0.19 | 3.9205288 | 3.93635 | 3.9126874 | 0 |
| 1728431820 | 3.91995 | -0.02 | -0.50 | 3.9392981 | 3.9392642 | 3.9169776 | 0 |
| 1728345420 | 3.9394588 | 0 | 0.12 | 3.93514 | 3.94855 | 3.93005 | 0 |
| 1728259020 | 3.9345443 | 0 | 0.07 | 3.9317903 | 3.936448 | 3.928295 | 0 |
| 1728172620 | 3.9317903 | -0 | -0.03 | 3.9329403 | 3.9329403 | 3.9312542 | 0 |
| 1728086220 | 3.9329403 | 0.03 | 0.75 | 3.90436 | 3.9436465 | 3.9008743 | 0 |
| 1727999820 | 3.9036013 | 0.02 | 0.42 | 3.887559 | 3.9129388 | 3.8892437 | 0 |
| 1727913420 | 3.88715 | 0.01 | 0.28 | 3.8752507 | 3.89895 | 3.8695724 | 0 |
| 1727827020 | 3.8762026 | 0.03 | 0.77 | 3.8471717 | 3.8848566 | 3.8418237 | 0 |
| 1727740620 | 3.84645 | 0.02 | 0.48 | 3.8276474 | 3.87025 | 3.8177588 | 0 |
| 1727654220 | 3.8281547 | -0 | -0.06 | 3.8305484 | 3.8316674 | 3.8254366 | 0 |
| 1727567760 | 3.8305484 | 0 | 0.00 | 3.8305484 | 3.8305484 | 3.8305484 | 0 |
| 1727481360 | 3.8305484 | 0.01 | 0.17 | 3.8243743 | 3.8482418 | 3.8131658 | 0 |
| 1727395020 | 3.8238957 | -0.01 | -0.33 | 3.8366629 | 3.8397886 | 3.8204092 | 0 |
| 1727308620 | 3.83655 | 0.03 | 0.91 | 3.80215 | 3.8605016 | 3.7993124 | 0 |
| 1727222220 | 3.802125 | -0.04 | -1.08 | 3.84373 | 3.8473624 | 3.8010766 | 0 |
| 1727135820 | 3.84365 | 0.02 | 0.45 | 3.8269995 | 3.8604716 | 3.8219834 | 0 |
| 1727049420 | 3.8264973 | 0 | 0.03 | 3.82535 | 3.828857 | 3.821232 | 0 |
| 1726963020 | 3.82535 | 0 | 0.00 | 3.82535 | 3.82535 | 3.82535 | 0 |
| 1726876620 | 3.82535 | -0.01 | -0.14 | 3.83082 | 3.83975 | 3.820045 | 0 |
| 1726790220 | 3.83055 | -0.01 | -0.31 | 3.84321 | 3.84565 | 3.81665 | 0 |
| 1726703820 | 3.8424 | 0 | 0.00 | 3.84265 | 3.851795 | 3.81303 | 0 |
| 1726617420 | 3.84225 | 0 | 0.01 | 3.8423 | 3.85205 | 3.828855 | 0 |
| 1726531020 | 3.84205 | -0.02 | -0.48 | 3.86145 | 3.876 | 3.83425 | 0 |
| 1726444620 | 3.86072 | -0 | -0.12 | 3.8654 | 3.8667 | 3.8595 | 0 |
| 1726358220 | 3.86545 | 0 | 0.00 | 3.86545 | 3.86545 | 3.86545 | 0 |
| 1726271820 | 3.86545 | -0 | -0.07 | 3.868155 | 3.876 | 3.8561178 | 0 |
| 1726185420 | 3.8682072 | -0.03 | -0.70 | 3.8952203 | 3.9113961 | 3.867205 | 0 |
| 1726099020 | 3.89545 | 0.01 | 0.31 | 3.8822 | 3.9038798 | 3.8695815 | 0 |
| 1726012620 | 3.8835443 | 0.01 | 0.21 | 3.8746086 | 3.8917628 | 3.8699271 | 0 |
| 1725926220 | 3.8753585 | 0.01 | 0.36 | 3.8615269 | 3.8816313 | 3.8631039 | 0 |
| 1725839820 | 3.8614 | -0 | -0.06 | 3.86375 | 3.86495 | 3.856866 | 0 |
| 1725753420 | 3.86375 | -0 | -0.00 | 3.8638 | 3.8638 | 3.856866 | 0 |
| 1725667020 | 3.8638 | 0.01 | 0.24 | 3.85475 | 3.868415 | 3.83187 | 0 |
| 1725580620 | 3.85446 | -0 | -0.09 | 3.85763 | 3.86502 | 3.83842 | 0 |
| 1725494220 | 3.85805 | -0.02 | -0.41 | 3.87475 | 3.88255 | 3.85439 | 0 |
| 1725407820 | 3.87405 | 0.02 | 0.40 | 3.858555 | 3.88458 | 3.858595 | 0 |
| 1725321420 | 3.858605 | -0.02 | -0.45 | 3.88325 | 3.87965 | 3.853915 | 0 |
| 1725235020 | 3.8760951 | 0 | 0.00 | 3.8760951 | 3.8760951 | 3.8760951 | 0 |
| 1725148620 | 3.8760951 | 0 | 0.00 | 3.8760951 | 3.8760951 | 3.8760951 | 0 |
| 1725062220 | 3.8760951 | 0.01 | 0.20 | 3.86705 | 3.8806375 | 3.8561296 | 0 |
| 1724975820 | 3.8681872 | 0 | 0.10 | 3.86328 | 3.8791926 | 3.8516056 | 0 |
| 1724889420 | 3.8642748 | 0.03 | 0.84 | 3.8323476 | 3.8761406 | 3.8340704 | 0 |
| 1724803020 | 3.8320905 | -0 | -0.09 | 3.8352209 | 3.8448516 | 3.8255146 | 0 |
| 1724716620 | 3.8355649 | 0.02 | 0.58 | 3.813455 | 3.8409307 | 3.8123083 | 0 |
| 1724630220 | 3.8132859 | -0 | -0.03 | 3.8145157 | 3.82725 | 3.8128445 | 0 |
| 1724543820 | 3.8145157 | 0 | 0.11 | 3.8103538 | 3.8145157 | 3.8091038 | 0 |
| 1724457420 | 3.8103538 | -0.04 | -1.09 | 3.853575 | 3.8540939 | 3.8050586 | 0 |
| 1724371020 | 3.8522 | 0.02 | 0.40 | 3.836 | 3.8631942 | 3.835485 | 0 |
| 1724284620 | 3.83685 | -0.01 | -0.17 | 3.843835 | 3.8631839 | 3.8236059 | 0 |
| 1724198220 | 3.843202 | -0 | -0.13 | 3.8481714 | 3.8575 | 3.8390551 | 0 |
| 1724111820 | 3.84815 | -0.02 | -0.57 | 3.86879 | 3.8745529 | 3.8406359 | 0 |
| 1724025420 | 3.8700167 | 0 | 0.07 | 3.8671212 | 3.88927 | 3.8671212 | 0 |
| 1723939020 | 3.8671212 | 0 | 0.00 | 3.8671212 | 3.8671212 | 3.8671212 | 0 |
| 1723852620 | 3.8671212 | -0.04 | -1.05 | 3.9079429 | 3.9073318 | 3.8630782 | 0 |
| 1723766220 | 3.90817 | 0.01 | 0.29 | 3.89655 | 3.9123526 | 3.8822316 | 0 |
| 1723679820 | 3.89705 | -0 | -0.07 | 3.9002041 | 3.9058654 | 3.87815 | 0 |
| 1723593420 | 3.8998995 | -0.04 | -0.98 | 3.93875 | 3.9393981 | 3.8969538 | 0 |
| 1723507020 | 3.9385321 | -0.02 | -0.52 | 3.9587 | 3.962201 | 3.9308303 | 0 |
| 1723420620 | 3.9589861 | 0 | 0.05 | 3.9568818 | 3.9626 | 3.955159 | 0 |
| 1723334220 | 3.9568818 | -0 | -0.05 | 3.9586818 | 3.9586818 | 3.9528711 | 0 |
| 1723247820 | 3.9586818 | 0 | 0.01 | 3.959675 | 3.97015 | 3.9511734 | 0 |
| 1723161420 | 3.9584026 | 0 | 0.01 | 3.9582706 | 3.97745 | 3.9456451 | 0 |
| 1723075020 | 3.9581754 | 0.01 | 0.30 | 3.9452376 | 3.9642122 | 3.9433545 | 0 |
| 1722988620 | 3.9465168 | 0.02 | 0.50 | 3.927784 | 3.9627095 | 3.91937 | 0 |
| 1722902220 | 3.9270532 | -0.01 | -0.16 | 3.9340516 | 3.9566482 | 3.9139835 | 0 |
| 1722815820 | 3.9333113 | 0 | 0.11 | 3.9290504 | 3.9368389 | 3.9243004 | 0 |
| 1722729420 | 3.9290504 | -0.01 | -0.14 | 3.9262006 | 3.9310749 | 3.9262006 | 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
