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 | -0.35187 | -2.16480831446 | 16.254095 | 16.410043 | 15.902225 | 0 | 0 | FX |
| 4 | 0.123106 | 0.780182974728 | 15.779119 | 16.454788 | 15.752664 | 0 | 0 | FX |
| 12 | 0.22189 | 1.41508456293 | 15.680335 | 16.454788 | 15.334451 | 0 | 0 | FX |
| 26 | -1.561755 | -8.94272096051 | 17.46398 | 17.807258 | 15.334451 | 0 | 0 | FX |
| 52 | 0.035447 | 0.223403894603 | 15.866778 | 17.807258 | 15.334451 | 0 | 0 | FX |
| 156 | -3.520765 | -18.126792013 | 19.42299 | 23.707102 | 0.510687 | 0 | 0 | FX |
| 260 | 5.505012 | 52.9469964691 | 10.397213 | 23.707102 | 0.1961161 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743206220 | 16.103286 | -0.16 | -0.95 | 16.258561 | 16.340109 | 16.009395 | 0 |
| 1743119820 | 16.258458 | 0.04 | 0.27 | 16.215305 | 16.32185 | 16.142734 | 0 |
| 1743033420 | 16.21495 | 0 | 0.02 | 16.210736 | 16.324493 | 16.208613 | 0 |
| 1742947020 | 16.211907 | -0.06 | -0.35 | 16.267671 | 16.399861 | 16.096927 | 0 |
| 1742860620 | 16.269635 | -0 | -0.00 | 16.271056 | 16.410043 | 16.259497 | 0 |
| 1742774220 | 16.270384 | 0.02 | 0.10 | 16.297066 | 16.307606 | 16.254095 | 0 |
| 1742687820 | 16.254095 | 0 | 0.01 | 16.254095 | 16.254095 | 16.252452 | 0 |
| 1742601420 | 16.252452 | -0.08 | -0.46 | 16.32337 | 16.310537 | 16.238239 | 0 |
| 1742515020 | 16.328316 | -0.03 | -0.18 | 16.357634 | 16.369485 | 16.24045 | 0 |
| 1742428620 | 16.357183 | 0.02 | 0.13 | 16.336489 | 16.383085 | 16.113153 | 0 |
| 1742342220 | 16.33676 | -0.05 | -0.32 | 16.386665 | 16.454788 | 16.246663 | 0 |
| 1742255820 | 16.388477 | 0.15 | 0.90 | 16.241285 | 16.414098 | 16.275936 | 0 |
| 1742169420 | 16.242628 | -0.02 | -0.11 | 16.260739 | 16.264692 | 16.211711 | 0 |
| 1742083020 | 16.260739 | -0.03 | -0.16 | 16.287581 | 16.287581 | 16.260739 | 0 |
| 1741996620 | 16.287581 | 0.14 | 0.87 | 16.148413 | 16.331596 | 16.134469 | 0 |
| 1741910220 | 16.147352 | 0.04 | 0.24 | 16.114234 | 16.158086 | 16.016464 | 0 |
| 1741823820 | 16.108488 | -0.11 | -0.69 | 16.220935 | 16.173538 | 15.930274 | 0 |
| 1741737420 | 16.220707 | 0.1 | 0.65 | 16.11562 | 16.35238 | 16.094814 | 0 |
| 1741651020 | 16.116519 | -0.08 | -0.47 | 16.195611 | 16.218384 | 16.090143 | 0 |
| 1741564620 | 16.192198 | 0 | 0.00 | 16.192198 | 16.192198 | 16.192198 | 0 |
| 1741478220 | 16.192198 | 0 | 0.00 | 16.192198 | 16.192198 | 16.192198 | 0 |
| 1741391820 | 16.192198 | -0.11 | -0.65 | 16.299347 | 16.39028 | 16.117916 | 0 |
| 1741305420 | 16.29841 | 0.19 | 1.19 | 16.106297 | 16.313019 | 15.869538 | 0 |
| 1741219020 | 16.106914 | 0.13 | 0.84 | 15.980584 | 16.127828 | 15.86385 | 0 |
| 1741132620 | 15.972467 | 0.14 | 0.86 | 15.832155 | 15.999728 | 15.763671 | 0 |
| 1741046220 | 15.836492 | -0 | -0.03 | 15.848579 | 15.902858 | 15.752664 | 0 |
| 1740959820 | 15.840946 | 0.06 | 0.39 | 15.768991 | 15.841708 | 15.768991 | 0 |
| 1740873420 | 15.779119 | 0 | 0.00 | 15.779119 | 15.779119 | 15.779119 | 0 |
| 1740787020 | 15.779119 | -0.21 | -1.33 | 15.98989 | 16.146788 | 15.759339 | 0 |
| 1740700620 | 15.991882 | -0.07 | -0.47 | 16.065905 | 16.07663 | 15.957649 | 0 |
| 1740614220 | 16.06669 | 0.04 | 0.22 | 16.028423 | 16.128552 | 15.98713 | 0 |
| 1740527820 | 16.030859 | -0.05 | -0.32 | 16.086749 | 16.115091 | 15.999417 | 0 |
| 1740441420 | 16.082635 | -0.02 | -0.13 | 16.09531 | 16.139313 | 15.962328 | 0 |
| 1740355020 | 16.10353 | 0 | 0.00 | 16.10353 | 16.10353 | 16.10353 | 0 |
| 1740268620 | 16.10353 | 0 | 0.00 | 16.10353 | 16.10353 | 16.10353 | 0 |
| 1740182220 | 16.10353 | -0.04 | -0.23 | 16.144276 | 16.164727 | 16.026748 | 0 |
| 1740095820 | 16.139937 | 0.12 | 0.76 | 16.016919 | 16.150677 | 16.018733 | 0 |
| 1740009420 | 16.018486 | -0.08 | -0.52 | 16.102056 | 16.180423 | 15.960166 | 0 |
| 1739923020 | 16.10253 | 0.05 | 0.33 | 16.050431 | 16.116848 | 16.019077 | 0 |
| 1739836620 | 16.050256 | 0.01 | 0.04 | 16.042573 | 16.103023 | 15.950044 | 0 |
| 1739750220 | 16.043424 | 0 | 0.00 | 16.043424 | 16.043424 | 16.043424 | 0 |
| 1739663820 | 16.043424 | 0 | 0.00 | 16.043424 | 16.043424 | 16.043424 | 0 |
| 1739577420 | 16.043424 | 0.02 | 0.14 | 16.01944 | 16.136644 | 15.90948 | 0 |
| 1739491020 | 16.020945 | -0.02 | -0.13 | 16.044795 | 16.07021 | 15.903914 | 0 |
| 1739404620 | 16.041265 | -0.01 | -0.04 | 16.045827 | 16.122376 | 15.966154 | 0 |
| 1739318220 | 16.047214 | -0.06 | -0.38 | 16.105706 | 16.13974 | 16.036694 | 0 |
| 1739231820 | 16.107627 | -0.05 | -0.31 | 16.113014 | 16.274646 | 16.082563 | 0 |
| 1739145420 | 16.157271 | 0 | 0.00 | 16.157271 | 16.157271 | 16.157271 | 0 |
| 1739059020 | 16.157271 | 0 | 0.00 | 16.157271 | 16.157271 | 16.157271 | 0 |
| 1738972620 | 16.157271 | -0.01 | -0.05 | 16.175795 | 16.234074 | 16.071765 | 0 |
| 1738886220 | 16.165773 | 0.06 | 0.39 | 16.104983 | 16.198948 | 15.998969 | 0 |
| 1738799820 | 16.102378 | 0.06 | 0.39 | 16.038035 | 16.13608 | 15.936061 | 0 |
| 1738713420 | 16.039152 | 0.21 | 1.31 | 15.832744 | 16.073829 | 15.788554 | 0 |
| 1738627020 | 15.832153 | -0.08 | -0.53 | 15.916782 | 16.124033 | 15.8187 | 0 |
| 1738540620 | 15.915903 | -0.04 | -0.25 | 15.973687 | 16.04575 | 15.80966 | 0 |
| 1738454220 | 15.955323 | 0 | 0.00 | 15.955323 | 15.955323 | 15.955323 | 0 |
| 1738367820 | 15.955323 | -0.05 | -0.30 | 16.016062 | 16.075627 | 15.901115 | 0 |
| 1738281420 | 16.004102 | 0.01 | 0.05 | 15.994157 | 16.141476 | 15.938773 | 0 |
| 1738195020 | 15.996831 | 0.08 | 0.52 | 15.913648 | 16.026022 | 15.842721 | 0 |
| 1738108620 | 15.9145 | -0 | -0.01 | 15.912569 | 16.1153 | 15.845803 | 0 |
| 1738022220 | 15.916003 | -0.29 | -1.81 | 16.085557 | 16.155711 | 15.898846 | 0 |
| 1737935820 | 16.209693 | 0 | 0.00 | 16.209693 | 16.209693 | 16.209693 | 0 |
| 1737849420 | 16.209693 | 0 | 0.00 | 16.209693 | 16.209693 | 16.209693 | 0 |
| 1737763020 | 16.209693 | 0.07 | 0.44 | 16.139382 | 16.294349 | 16.154397 | 0 |
| 1737676620 | 16.139239 | 0 | 0.01 | 16.144762 | 16.21188 | 16.05696 | 0 |
| 1737590220 | 16.137194 | 0.09 | 0.57 | 16.060561 | 16.18649 | 15.921466 | 0 |
| 1737503820 | 16.046392 | 0.02 | 0.10 | 16.032022 | 16.094187 | 15.823217 | 0 |
| 1737417420 | 16.030299 | 0.21 | 1.33 | 15.81898 | 16.054725 | 15.806639 | 0 |
| 1737331020 | 15.819874 | 0.01 | 0.04 | 15.808029 | 15.830389 | 15.792473 | 0 |
| 1737244620 | 15.813399 | -0.01 | -0.03 | 15.813399 | 15.818883 | 15.808029 | 0 |
| 1737158220 | 15.818883 | -0.12 | -0.73 | 15.751994 | 15.870443 | 15.707845 | 0 |
| 1737071820 | 15.935764 | 0.19 | 1.22 | 15.743749 | 16.2525 | 15.67215 | 0 |
| 1736985420 | 15.744002 | -0.1 | -0.64 | 15.584116 | 15.833831 | 15.47703 | 0 |
| 1736899020 | 15.845691 | 0.33 | 2.11 | 15.516204 | 15.845691 | 15.426111 | 0 |
| 1736812620 | 15.517791 | 0.11 | 0.73 | 15.409762 | 15.808018 | 15.383859 | 0 |
| 1736726220 | 15.406093 | -0 | -0.03 | 15.398341 | 15.433559 | 15.385223 | 0 |
| 1736639820 | 15.41017 | -0.01 | -0.07 | 15.41017 | 15.420882 | 15.41017 | 0 |
| 1736553420 | 15.420882 | -0.13 | -0.85 | 15.555672 | 15.575988 | 15.334451 | 0 |
| 1736467020 | 15.553291 | -0.11 | -0.72 | 15.663232 | 15.68814 | 15.534909 | 0 |
| 1736380620 | 15.665468 | -0.14 | -0.91 | 15.813864 | 15.91262 | 15.621686 | 0 |
| 1736294220 | 15.810033 | -0.13 | -0.81 | 15.930649 | 16.041823 | 15.676878 | 0 |
| 1736207820 | 15.939876 | 0.32 | 2.02 | 15.623997 | 16.059745 | 15.614534 | 0 |
| 1736121420 | 15.624242 | -0.06 | -0.36 | 15.680335 | 15.680335 | 15.606063 | 0 |
| 1736035020 | 15.680335 | 0 | 0.00 | 15.680335 | 15.680335 | 15.680335 | 0 |
| 1735948620 | 15.680335 | 0.04 | 0.29 | 15.634947 | 15.787746 | 15.62829 | 0 |
| 1735862220 | 15.635448 | 0.09 | 0.59 | 15.547165 | 15.710203 | 15.569068 | 0 |
| 1735775820 | 15.544048 | -0.01 | -0.08 | 15.606979 | 15.670711 | 15.512766 | 0 |
| 1735689420 | 15.555718 | 0 | 0.00 | 15.555718 | 15.555718 | 15.555718 | 0 |
| 1735603020 | 15.555718 | -0.11 | -0.73 | 15.667157 | 15.720998 | 15.507687 | 0 |
| 1735516620 | 15.669895 | 0.01 | 0.06 | 15.659723 | 15.705086 | 15.645531 | 0 |
| 1735430220 | 15.659723 | 0.02 | 0.12 | 15.659723 | 15.659723 | 15.640391 | 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
