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 | 6.0E-5 | 0.271309066245 | 0.022115 | 0.02276 | 0.022085 | 0 | 0 | FX |
| 4 | -0.00036 | -1.5975149767 | 0.022535 | 0.02276 | 0.02196 | 0 | 0 | FX |
| 12 | -0.000275 | -1.22494432071 | 0.02245 | 0.02276 | 0.021095 | 0 | 0 | FX |
| 26 | -0.001775 | -7.41127348643 | 0.02395 | 0.0241 | 0.021095 | 0 | 0 | FX |
| 52 | -0.001055 | -4.54154111063 | 0.02323 | 0.02482 | 0.021095 | 0 | 0 | FX |
| 156 | 0.002185 | 10.9304652326 | 0.01999 | 0.025555 | 0.0195 | 0 | 0 | FX |
| 260 | -0.00183 | -7.62341178921 | 0.024005 | 0.025555 | 0.01848 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 0.02225 | -0.00018 | -0.80 | 0.02248 | 0.02244 | 0.02222 | 0 |
| 1732579020 | 0.02243 | -9.5E-5 | -0.42 | 0.022525 | 0.022525 | 0.022285 | 0 |
| 1732492620 | 0.022525 | 0 | 0.00 | 0.022525 | 0.022525 | 0.022525 | 0 |
| 1732406220 | 0.022525 | 0 | 0.00 | 0.022525 | 0.022525 | 0.022525 | 0 |
| 1732319820 | 0.022525 | 6.5E-5 | 0.29 | 0.02246 | 0.02276 | 0.02241 | 0 |
| 1732233420 | 0.02246 | 0.000205 | 0.92 | 0.022255 | 0.02247 | 0.022235 | 0 |
| 1732147020 | 0.022255 | 0.00014 | 0.63 | 0.022115 | 0.0223499 | 0.022085 | 0 |
| 1732060620 | 0.022115 | 0.000135 | 0.61 | 0.022 | 0.022155 | 0.021985 | 0 |
| 1731974220 | 0.02198 | -0.000165 | -0.75 | 0.022145 | 0.022145 | 0.02196 | 0 |
| 1731887820 | 0.022145 | 0 | 0.00 | 0.022145 | 0.022145 | 0.022145 | 0 |
| 1731801420 | 0.022145 | 0 | 0.00 | 0.022145 | 0.022145 | 0.022145 | 0 |
| 1731715020 | 0.022145 | -0.000125 | -0.56 | 0.022045 | 0.022155 | 0.022005 | 0 |
| 1731628620 | 0.02227 | -1.5E-5 | -0.07 | 0.022285 | 0.02242 | 0.0222599 | 0 |
| 1731542220 | 0.022285 | -5.5E-5 | -0.25 | 0.0223499 | 0.02246 | 0.0222599 | 0 |
| 1731455820 | 0.02234 | 9.0E-5 | 0.40 | 0.02225 | 0.02238 | 0.02229 | 0 |
| 1731369420 | 0.02225 | -0.0001 | -0.45 | 0.0223499 | 0.02253 | 0.022175 | 0 |
| 1731283020 | 0.0223499 | 0 | 0.00 | 0.0223499 | 0.0223499 | 0.0223499 | 0 |
| 1731196620 | 0.0223499 | 0 | 0.00 | 0.0223499 | 0.0223499 | 0.0223499 | 0 |
| 1731110220 | 0.0223499 | 0.0001849 | 0.83 | 0.0221799 | 0.02241 | 0.022165 | 0 |
| 1731023820 | 0.022165 | -0.00025 | -1.12 | 0.02241 | 0.0224 | 0.02212 | 0 |
| 1730937420 | 0.022415 | 0.000435 | 1.98 | 0.02199 | 0.022495 | 0.02227 | 0 |
| 1730851020 | 0.02198 | -0.000125 | -0.57 | 0.022105 | 0.022105 | 0.02198 | 0 |
| 1730764620 | 0.022105 | -5.0E-5 | -0.23 | 0.022155 | 0.022155 | 0.022 | 0 |
| 1730678220 | 0.022155 | 0 | 0.00 | 0.022155 | 0.022155 | 0.022155 | 0 |
| 1730591820 | 0.022155 | 0 | 0.00 | 0.022155 | 0.022155 | 0.022155 | 0 |
| 1730505420 | 0.022155 | -3.0E-5 | -0.14 | 0.022195 | 0.022255 | 0.02207 | 0 |
| 1730419020 | 0.022185 | -0.000165 | -0.74 | 0.0223499 | 0.02237 | 0.0221799 | 0 |
| 1730332620 | 0.0223499 | -0.000195 | -0.86 | 0.022535 | 0.022565 | 0.02233 | 0 |
| 1730246220 | 0.022545 | 0.00032 | 1.44 | 0.02222 | 0.022605 | 0.022205 | 0 |
| 1730159820 | 0.022225 | -3.5E-5 | -0.16 | 0.022265 | 0.02227 | 0.0222 | 0 |
| 1730073420 | 0.0222599 | 0 | 0.00 | 0.0222599 | 0.0222599 | 0.0222599 | 0 |
| 1729986960 | 0.0222599 | 0 | 0.00 | 0.0222599 | 0.0222599 | 0.0222599 | 0 |
| 1729900620 | 0.0222599 | 5.5E-5 | 0.25 | 0.022205 | 0.022265 | 0.022175 | 0 |
| 1729814220 | 0.022205 | -0.000145 | -0.65 | 0.0223499 | 0.02236 | 0.022195 | 0 |
| 1729727820 | 0.0223499 | 1.0E-5 | 0.04 | 0.02234 | 0.022415 | 0.022325 | 0 |
| 1729641420 | 0.02234 | 9.0E-5 | 0.40 | 0.02225 | 0.0223499 | 0.022205 | 0 |
| 1729555020 | 0.02225 | 0.000155 | 0.70 | 0.022095 | 0.022255 | 0.022095 | 0 |
| 1729468620 | 0.022095 | 0 | 0.00 | 0.022095 | 0.022095 | 0.022095 | 0 |
| 1729382220 | 0.022095 | 0 | 0.00 | 0.022095 | 0.022095 | 0.022095 | 0 |
| 1729295820 | 0.022095 | 4.5E-5 | 0.20 | 0.022045 | 0.0221799 | 0.02198 | 0 |
| 1729209420 | 0.02205 | -3.5E-5 | -0.16 | 0.022085 | 0.022175 | 0.02203 | 0 |
| 1729123020 | 0.022085 | -8.0E-5 | -0.36 | 0.022175 | 0.02219 | 0.022015 | 0 |
| 1729036620 | 0.022165 | 0.0001 | 0.45 | 0.02207 | 0.022175 | 0.022055 | 0 |
| 1728950220 | 0.022065 | 0.000155 | 0.71 | 0.02191 | 0.022165 | 0.02191 | 0 |
| 1728863820 | 0.02191 | 0 | 0.00 | 0.02191 | 0.02191 | 0.02191 | 0 |
| 1728777420 | 0.02191 | 0 | 0.00 | 0.02191 | 0.02191 | 0.02191 | 0 |
| 1728691020 | 0.02191 | 3.5E-5 | 0.16 | 0.02188 | 0.02191 | 0.0218399 | 0 |
| 1728604620 | 0.021875 | -0.00012 | -0.55 | 0.02199 | 0.02205 | 0.02186 | 0 |
| 1728518220 | 0.021995 | -0.00013 | -0.59 | 0.022125 | 0.0222 | 0.02199 | 0 |
| 1728431820 | 0.022125 | 8.0E-5 | 0.36 | 0.022045 | 0.022155 | 0.0220099 | 0 |
| 1728345420 | 0.022045 | 0.000185 | 0.85 | 0.02186 | 0.022085 | 0.021845 | 0 |
| 1728259020 | 0.02186 | 0 | 0.00 | 0.02186 | 0.02186 | 0.02186 | 0 |
| 1728172620 | 0.02186 | 0 | 0.00 | 0.02186 | 0.02186 | 0.02186 | 0 |
| 1728086220 | 0.02186 | 0.000195 | 0.90 | 0.021665 | 0.0219 | 0.021665 | 0 |
| 1727999820 | 0.021665 | 5.5E-5 | 0.25 | 0.021615 | 0.021725 | 0.02161 | 0 |
| 1727913420 | 0.02161 | -8.5E-5 | -0.39 | 0.021695 | 0.021715 | 0.021575 | 0 |
| 1727827020 | 0.021695 | 9.5E-5 | 0.44 | 0.02161 | 0.02173 | 0.02159 | 0 |
| 1727740620 | 0.0216 | 0.00011 | 0.51 | 0.02149 | 0.021645 | 0.0214 | 0 |
| 1727654220 | 0.02149 | 0 | 0.00 | 0.02149 | 0.02149 | 0.02149 | 0 |
| 1727567760 | 0.02149 | 0 | 0.00 | 0.02149 | 0.02149 | 0.02149 | 0 |
| 1727481360 | 0.02149 | 0.000145 | 0.68 | 0.021345 | 0.02151 | 0.021295 | 0 |
| 1727395020 | 0.021345 | 9.0E-5 | 0.42 | 0.021255 | 0.0214099 | 0.021195 | 0 |
| 1727308620 | 0.021255 | 4.0E-5 | 0.19 | 0.021215 | 0.021275 | 0.021095 | 0 |
| 1727222220 | 0.021215 | -0.00038 | -1.76 | 0.021595 | 0.0216 | 0.021205 | 0 |
| 1727135820 | 0.021595 | 0.000115 | 0.54 | 0.02148 | 0.021675 | 0.02148 | 0 |
| 1727049420 | 0.02148 | 0 | 0.00 | 0.02148 | 0.02148 | 0.02148 | 0 |
| 1726963020 | 0.02148 | 0 | 0.00 | 0.02148 | 0.02148 | 0.02148 | 0 |
| 1726876620 | 0.02148 | -0.000205 | -0.95 | 0.021685 | 0.021695 | 0.02146 | 0 |
| 1726790220 | 0.021685 | -0.000225 | -1.03 | 0.02191 | 0.0219 | 0.0216699 | 0 |
| 1726703820 | 0.02191 | -3.0E-5 | -0.14 | 0.02194 | 0.02196 | 0.02176 | 0 |
| 1726617420 | 0.02194 | -9.5E-5 | -0.43 | 0.02203 | 0.02206 | 0.02194 | 0 |
| 1726531020 | 0.022035 | 5.5E-5 | 0.25 | 0.02198 | 0.02206 | 0.02186 | 0 |
| 1726444620 | 0.02198 | 0 | 0.00 | 0.02198 | 0.02198 | 0.02198 | 0 |
| 1726358220 | 0.02198 | 0 | 0.00 | 0.02198 | 0.02198 | 0.02198 | 0 |
| 1726271820 | 0.02198 | -2.0E-5 | -0.09 | 0.02199 | 0.022005 | 0.021835 | 0 |
| 1726185420 | 0.022 | -0.00045 | -2.00 | 0.022455 | 0.02246 | 0.022 | 0 |
| 1726099020 | 0.02245 | -1.0E-5 | -0.04 | 0.02246 | 0.022485 | 0.0224 | 0 |
| 1726012620 | 0.02246 | 1.0E-5 | 0.04 | 0.02246 | 0.02247 | 0.022425 | 0 |
| 1725926220 | 0.02245 | 9.0E-5 | 0.40 | 0.02236 | 0.02246 | 0.02236 | 0 |
| 1725839820 | 0.02236 | 0 | 0.00 | 0.02236 | 0.02236 | 0.02236 | 0 |
| 1725753420 | 0.02236 | 0 | 0.00 | 0.02236 | 0.02236 | 0.02236 | 0 |
| 1725667020 | 0.02236 | 7.0E-5 | 0.31 | 0.02229 | 0.02239 | 0.022215 | 0 |
| 1725580620 | 0.02229 | -7.0E-5 | -0.31 | 0.02237 | 0.02238 | 0.02228 | 0 |
| 1725494220 | 0.02236 | -9.5E-5 | -0.42 | 0.02245 | 0.022465 | 0.02234 | 0 |
| 1725407820 | 0.022455 | 6.5E-5 | 0.29 | 0.02239 | 0.022495 | 0.02239 | 0 |
| 1725321420 | 0.02239 | -3.5E-5 | -0.16 | 0.022425 | 0.022425 | 0.02237 | 0 |
| 1725235020 | 0.022425 | 0 | 0.00 | 0.022425 | 0.022425 | 0.022425 | 0 |
| 1725148620 | 0.022425 | 0 | 0.00 | 0.022425 | 0.022425 | 0.022425 | 0 |
| 1725062220 | 0.022425 | 5.0E-6 | 0.02 | 0.02242 | 0.022465 | 0.02239 | 0 |
| 1724975820 | 0.02242 | 0.00011 | 0.49 | 0.0223049 | 0.02246 | 0.022285 | 0 |
| 1724889420 | 0.02231 | 8.5E-5 | 0.38 | 0.022235 | 0.02237 | 0.02225 | 0 |
| 1724803020 | 0.022225 | -2.0E-5 | -0.09 | 0.02225 | 0.02227 | 0.022205 | 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
