Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -34.5875 | -0.94576554481 | 3657.0903 | 3675.2409 | 3622.5028 | 0 | 0 | FX |
| 4 | -51.8512 | -1.41116506466 | 3674.354 | 3683.2217 | 3622.5028 | 0 | 0 | FX |
| 12 | -46.119 | -1.25712058954 | 3668.6218 | 3739.5986 | 3622.5028 | 0 | 0 | FX |
| 26 | -71.2986 | -1.93022288637 | 3693.8014 | 3739.5986 | 3622.5028 | 0 | 0 | FX |
| 52 | -260.0733 | -6.69847269703 | 3882.5761 | 3887.8331 | 3622.5028 | 0 | 0 | FX |
| 156 | 22.4919 | 0.624773108326 | 3600.0109 | 3951.8916 | 3501.1115 | 0 | 0 | FX |
| 260 | -147.0389 | -3.90071026406 | 3769.5417 | 3951.8916 | 3442.6752 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743206220 | 3622.5028 | -40.07 | -1.09 | 3662.3724 | 3662.3724 | 3622.5028 | 0 |
| 1743119820 | 3662.576 | -5.09 | -0.14 | 3674.7015 | 3674.7015 | 3662.576 | 0 |
| 1743033420 | 3667.6664 | 2.24 | 0.06 | 3675.2409 | 3675.2409 | 3667.6664 | 0 |
| 1742947020 | 3665.4269 | -2.2 | -0.06 | 3675.1602 | 3675.1602 | 3665.4269 | 0 |
| 1742860620 | 3667.6228 | 10.53 | 0.29 | 3674.4534 | 3674.4534 | 3667.6228 | 0 |
| 1742774220 | 3657.0903 | 0 | 0.00 | 3657.0903 | 3657.0903 | 3657.0903 | 0 |
| 1742687820 | 3657.0903 | -8.58 | -0.23 | 3657.0903 | 3665.6668 | 3657.0903 | 0 |
| 1742601420 | 3665.6668 | 1.52 | 0.04 | 3663.3344 | 3665.6668 | 3663.3344 | 0 |
| 1742515020 | 3664.1446 | -0.61 | -0.02 | 3666.8393 | 3666.8393 | 3664.1446 | 0 |
| 1742428620 | 3664.7559 | 0.25 | 0.01 | 3658.2076 | 3664.7559 | 3658.2076 | 0 |
| 1742342220 | 3664.5066 | -4.76 | -0.13 | 3664.2858 | 3664.5066 | 3664.2858 | 0 |
| 1742255820 | 3669.2617 | 6.7 | 0.18 | 3670.1631 | 3670.1631 | 3669.1853 | 0 |
| 1742169420 | 3662.5569 | 0 | 0.00 | 3662.5569 | 3662.5569 | 3662.5569 | 0 |
| 1742083020 | 3662.5569 | 0 | 0.00 | 3662.5569 | 3662.5569 | 3662.5569 | 0 |
| 1741996620 | 3662.5569 | -0.28 | -0.01 | 3662.5569 | 3662.8383 | 3662.5569 | 0 |
| 1741910220 | 3662.8383 | -6.41 | -0.17 | 3670.6936 | 3670.6936 | 3662.8383 | 0 |
| 1741823820 | 3669.2447 | -0.38 | -0.01 | 3669.4724 | 3669.4724 | 3669.2447 | 0 |
| 1741737420 | 3669.6238 | -1.83 | -0.05 | 3667.2576 | 3669.6238 | 3667.2576 | 0 |
| 1741651020 | 3671.4503 | 0.31 | 0.01 | 3668.2622 | 3671.4503 | 3668.2622 | 0 |
| 1741564620 | 3671.1376 | 0 | 0.00 | 3671.1376 | 3671.1376 | 3671.1376 | 0 |
| 1741478220 | 3671.1376 | 0 | 0.00 | 3671.1376 | 3671.1376 | 3671.1376 | 0 |
| 1741391820 | 3671.1376 | -2.47 | -0.07 | 3676.6716 | 3676.6716 | 3671.1376 | 0 |
| 1741305420 | 3673.6073 | 7.32 | 0.20 | 3625.453 | 3673.6073 | 3625.453 | 0 |
| 1741219020 | 3666.2848 | -8.77 | -0.24 | 3651.2341 | 3666.2848 | 3651.2341 | 0 |
| 1741132620 | 3675.0584 | 3.36 | 0.09 | 3664.0479 | 3675.0584 | 3664.0479 | 0 |
| 1741046220 | 3671.6969 | -11.52 | -0.31 | 3669.0291 | 3671.6969 | 3669.0291 | 0 |
| 1740959820 | 3683.2217 | 8.87 | 0.24 | 3683.2217 | 3683.2217 | 3674.354 | 0 |
| 1740873420 | 3674.354 | 0 | 0.00 | 3674.354 | 3674.354 | 3674.354 | 0 |
| 1740787020 | 3674.354 | -5.25 | -0.14 | 3712.8689 | 3712.8689 | 3674.354 | 0 |
| 1740700620 | 3679.5999 | -0.71 | -0.02 | 3683.7333 | 3683.7333 | 3679.5999 | 0 |
| 1740614220 | 3680.3089 | 0.37 | 0.01 | 3673.6595 | 3680.3089 | 3673.6595 | 0 |
| 1740527820 | 3679.9413 | 5.06 | 0.14 | 3676.9307 | 3679.9413 | 3676.9307 | 0 |
| 1740441420 | 3674.8765 | 1.86 | 0.05 | 3654.6698 | 3674.8765 | 3654.6698 | 0 |
| 1740355020 | 3673.0208 | 0 | 0.00 | 3673.0208 | 3673.0208 | 3673.0208 | 0 |
| 1740268620 | 3673.0208 | -0.47 | -0.01 | 3673.0208 | 3673.4947 | 3673.0208 | 0 |
| 1740182220 | 3673.4947 | 1.5 | 0.04 | 3656.0072 | 3673.4947 | 3656.0072 | 0 |
| 1740095820 | 3671.9917 | -3.21 | -0.09 | 3678.0087 | 3678.0087 | 3671.9917 | 0 |
| 1740009420 | 3675.205 | -13.07 | -0.35 | 3691.1531 | 3691.1531 | 3675.205 | 0 |
| 1739923020 | 3688.2756 | 8.44 | 0.23 | 3685.1785 | 3688.2756 | 3685.1785 | 0 |
| 1739836620 | 3679.8343 | 9.83 | 0.27 | 3666.7031 | 3679.8343 | 3666.7031 | 0 |
| 1739750220 | 3670.0044 | 0 | 0.00 | 3670.0044 | 3670.0044 | 3670.0044 | 0 |
| 1739663820 | 3670.0044 | 0 | 0.00 | 3670.0044 | 3670.0044 | 3670.0044 | 0 |
| 1739577420 | 3670.0044 | -15.57 | -0.42 | 3659.8832 | 3681.2102 | 3659.8832 | 0 |
| 1739491020 | 3685.5711 | 6 | 0.16 | 3669.9805 | 3685.5711 | 3669.9805 | 0 |
| 1739404620 | 3679.5681 | 5.8 | 0.16 | 3660.9848 | 3679.5681 | 3660.9848 | 0 |
| 1739318220 | 3673.7678 | -4.49 | -0.12 | 3673.7678 | 3678.2567 | 3673.7678 | 0 |
| 1739231820 | 3678.2567 | 3.61 | 0.10 | 3700.8099 | 3697.4007 | 3678.2567 | 0 |
| 1739145420 | 3674.6494 | 0 | 0.00 | 3674.6494 | 3674.6494 | 3674.6494 | 0 |
| 1739059020 | 3674.6494 | 0 | 0.00 | 3674.6494 | 3674.6494 | 3674.6494 | 0 |
| 1738972620 | 3674.6494 | -1.08 | -0.03 | 3667.2155 | 3674.6494 | 3667.2155 | 0 |
| 1738886220 | 3675.7288 | -5.94 | -0.16 | 3684.7088 | 3684.7088 | 3675.7288 | 0 |
| 1738799820 | 3681.6651 | 1.62 | 0.04 | 3662.2515 | 3681.6651 | 3662.2515 | 0 |
| 1738713420 | 3680.0426 | 3.51 | 0.10 | 3653.4856 | 3680.0426 | 3653.4856 | 0 |
| 1738627020 | 3676.5315 | -63.07 | -1.69 | 3731.2339 | 3731.2339 | 3676.5315 | 0 |
| 1738540620 | 3739.5986 | 59.3 | 1.61 | 3686.3691 | 3739.5986 | 3686.3691 | 0 |
| 1738454220 | 3680.2959 | 0 | 0.00 | 3680.2959 | 3680.2959 | 3680.2959 | 0 |
| 1738367820 | 3680.2959 | -2.23 | -0.06 | 3685.7177 | 3685.7177 | 3680.2959 | 0 |
| 1738281420 | 3682.5274 | -9.72 | -0.26 | 3683.2483 | 3683.2483 | 3682.5274 | 0 |
| 1738195020 | 3692.2484 | -1.59 | -0.04 | 3689.4954 | 3692.2484 | 3687.9745 | 0 |
| 1738108620 | 3693.8351 | 3.98 | 0.11 | 3716.4427 | 3716.4427 | 3693.8351 | 0 |
| 1738022220 | 3689.8578 | 0.07 | 0.00 | 3696.6244 | 3696.6244 | 3689.8578 | 0 |
| 1737935820 | 3689.7834 | 0 | 0.00 | 3689.7834 | 3689.7834 | 3689.7834 | 0 |
| 1737849420 | 3689.7834 | 0 | 0.00 | 3689.7834 | 3689.7834 | 3689.7834 | 0 |
| 1737763020 | 3689.7834 | 2.36 | 0.06 | 3680.7165 | 3689.7834 | 3680.7165 | 0 |
| 1737676620 | 3687.4248 | 6.74 | 0.18 | 3693.8071 | 3693.8071 | 3687.4248 | 0 |
| 1737590220 | 3680.6819 | 5.47 | 0.15 | 3655.5255 | 3680.6819 | 3655.5255 | 0 |
| 1737503820 | 3675.2099 | -0.02 | -0.00 | 3657.5605 | 3675.2099 | 3657.5605 | 0 |
| 1737417420 | 3675.2273 | -9.21 | -0.25 | 3689.5958 | 3689.5958 | 3675.2273 | 0 |
| 1737331020 | 3684.4403 | 0 | 0.00 | 3684.4403 | 3684.4403 | 3684.4403 | 0 |
| 1737244620 | 3684.4403 | -1.18 | -0.03 | 3684.4403 | 3685.6205 | 3684.4403 | 0 |
| 1737158220 | 3685.6205 | -3.75 | -0.10 | 3681.565 | 3685.6205 | 3681.565 | 0 |
| 1737071820 | 3689.3694 | -3.87 | -0.10 | 3697.9085 | 3697.9085 | 3689.3694 | 0 |
| 1736985420 | 3693.2424 | -7.06 | -0.19 | 3679.5759 | 3693.2424 | 3679.5759 | 0 |
| 1736899020 | 3700.3046 | 0.31 | 0.01 | 3679.1679 | 3700.3046 | 3679.1679 | 0 |
| 1736812620 | 3699.997 | -13.75 | -0.37 | 3719.0001 | 3719.0001 | 3699.997 | 0 |
| 1736726220 | 3713.7425 | 0 | 0.00 | 3713.7425 | 3713.7425 | 3713.7425 | 0 |
| 1736639820 | 3713.7425 | 16.37 | 0.44 | 3713.7425 | 3713.7425 | 3697.3762 | 0 |
| 1736553420 | 3697.3762 | -0.9 | -0.02 | 3698.311 | 3698.311 | 3697.3762 | 0 |
| 1736467020 | 3698.2751 | -9.53 | -0.26 | 3697.7429 | 3698.2751 | 3697.7429 | 0 |
| 1736380620 | 3707.8083 | 12.89 | 0.35 | 3714.9011 | 3714.9011 | 3707.8083 | 0 |
| 1736294220 | 3694.9149 | 0.33 | 0.01 | 3705.7372 | 3705.7372 | 3694.9149 | 0 |
| 1736207820 | 3694.58 | 25.96 | 0.71 | 3669.44 | 3694.58 | 3669.44 | 0 |
| 1736121420 | 3668.6218 | 0 | 0.00 | 3668.6218 | 3668.6218 | 3668.6218 | 0 |
| 1736035020 | 3668.6218 | -6.88 | -0.19 | 3668.6218 | 3675.4992 | 3668.6218 | 0 |
| 1735948620 | 3675.4992 | -2.64 | -0.07 | 3700.2775 | 3700.2775 | 3675.4992 | 0 |
| 1735862220 | 3678.1431 | -1.21 | -0.03 | 3678.1431 | 3679.349 | 3678.1431 | 0 |
| 1735775820 | 3679.349 | 8.29 | 0.23 | 3679.349 | 3679.349 | 3679.349 | 0 |
| 1735689420 | 3671.0586 | 0 | 0.00 | 3671.0586 | 3671.0586 | 3671.0586 | 0 |
| 1735603020 | 3671.0586 | -1.31 | -0.04 | 3672.655 | 3672.655 | 3671.0586 | 0 |
| 1735516620 | 3672.3732 | 0 | 0.00 | 3672.3732 | 3672.3732 | 3672.3732 | 0 |
| 1735430220 | 3672.3732 | 4.12 | 0.11 | 3672.3732 | 3672.3732 | 3668.2569 | 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
