Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0001964 | 0.357242899706 | 0.0549766 | 0.0558513 | 0.0548444 | 0 | 0 | FX |
| 4 | -0.0015089 | -2.66204908445 | 0.0566819 | 0.057957 | 0.0543599 | 0 | 0 | FX |
| 12 | -0.0010076 | -1.7935016714 | 0.0561806 | 0.0595521 | 0.0543599 | 0 | 0 | FX |
| 26 | 0.0010408 | 1.9227003521 | 0.0541322 | 0.0595521 | 0.0521022 | 0 | 0 | FX |
| 52 | 0.0020924 | 3.94192981993 | 0.0530806 | 0.0595521 | 0.0016316 | 0 | 0 | FX |
| 156 | -0.0079142 | -12.544858545 | 0.0630872 | 0.06945 | 0.0016316 | 0 | 0 | FX |
| 260 | -0.0127992 | -18.8300511091 | 0.0679722 | 0.074568 | 0.0010293 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732406220 | 0.055202 | 0 | 0.00 | 0.055202 | 0.055202 | 0.055202 | 0 |
| 1732319820 | 0.055202 | -1.2E-5 | -0.02 | 0.0551967 | 0.0555056 | 0.0551205 | 0 |
| 1732233420 | 0.0552138 | 2.9E-5 | 0.05 | 0.0551867 | 0.0556492 | 0.0550036 | 0 |
| 1732147020 | 0.0551846 | -0.000221 | -0.40 | 0.0554605 | 0.0554772 | 0.0549882 | 0 |
| 1732060620 | 0.0554053 | -0.000301 | -0.54 | 0.055709 | 0.0557674 | 0.055018 | 0 |
| 1731974220 | 0.0557059 | 0.0007127 | 1.30 | 0.0549869 | 0.0558513 | 0.0550225 | 0 |
| 1731887820 | 0.0549932 | 5.8E-5 | 0.11 | 0.0549766 | 0.0550369 | 0.0548444 | 0 |
| 1731801420 | 0.0549357 | -6.4E-5 | -0.12 | 0.0549357 | 0.0549357 | 0.0549357 | 0 |
| 1731715020 | 0.055 | 0.000309 | 0.56 | 0.054693 | 0.0554197 | 0.054481 | 0 |
| 1731628620 | 0.054691 | -0.000151 | -0.28 | 0.054849 | 0.0550668 | 0.0543599 | 0 |
| 1731542220 | 0.0548424 | -0.000357 | -0.65 | 0.0552013 | 0.0557616 | 0.0547151 | 0 |
| 1731455820 | 0.0551995 | -0.000597 | -1.07 | 0.0558104 | 0.0557271 | 0.0549885 | 0 |
| 1731369420 | 0.0557961 | -0.000938 | -1.65 | 0.0567253 | 0.0569469 | 0.0555804 | 0 |
| 1731283020 | 0.0567343 | -0.000105 | -0.18 | 0.0568654 | 0.0568654 | 0.0567 | 0 |
| 1731196620 | 0.0568388 | 0 | 0.00 | 0.0568388 | 0.0568388 | 0.0568388 | 0 |
| 1731110220 | 0.0568388 | -0.000944 | -1.63 | 0.0577887 | 0.0576649 | 0.0566299 | 0 |
| 1731023820 | 0.0577827 | 0.0012099 | 2.14 | 0.0565827 | 0.057957 | 0.0568044 | 0 |
| 1730937420 | 0.0565728 | -0.000909 | -1.58 | 0.0574582 | 0.0569479 | 0.0561085 | 0 |
| 1730851020 | 0.057482 | 0.0003975 | 0.70 | 0.0571115 | 0.0576331 | 0.0570509 | 0 |
| 1730764620 | 0.0570845 | 0.0002661 | 0.47 | 0.0568428 | 0.0573199 | 0.056892 | 0 |
| 1730678220 | 0.0568184 | 0.0001955 | 0.35 | 0.0566229 | 0.0570565 | 0.0566229 | 0 |
| 1730591820 | 0.0566229 | -2.7E-5 | -0.05 | 0.0566229 | 0.05665 | 0.0566229 | 0 |
| 1730505420 | 0.05665 | -0.00016 | -0.28 | 0.0568156 | 0.0570623 | 0.0564734 | 0 |
| 1730419020 | 0.0568101 | 0.0001767 | 0.31 | 0.056651 | 0.0572082 | 0.0562993 | 0 |
| 1730332620 | 0.0566334 | 1.8E-5 | 0.03 | 0.05662 | 0.0570219 | 0.0562907 | 0 |
| 1730246220 | 0.0566155 | 0.0001291 | 0.23 | 0.0564885 | 0.0575999 | 0.0563429 | 0 |
| 1730159820 | 0.0564864 | -0.000115 | -0.20 | 0.0566027 | 0.0567588 | 0.0561723 | 0 |
| 1730073420 | 0.0566019 | 2.0E-6 | 0.00 | 0.0566819 | 0.0567171 | 0.056599 | 0 |
| 1729986960 | 0.0566 | 0 | 0.00 | 0.0566 | 0.0566 | 0.0566 | 0 |
| 1729900620 | 0.0566 | -1.4E-5 | -0.02 | 0.0566149 | 0.056863 | 0.0564404 | 0 |
| 1729814220 | 0.0566142 | 0.0004067 | 0.72 | 0.0562072 | 0.0566745 | 0.0561864 | 0 |
| 1729727820 | 0.0562075 | -0.000809 | -1.42 | 0.0570239 | 0.0571671 | 0.055965 | 0 |
| 1729641420 | 0.0570164 | 0.0002484 | 0.44 | 0.056766 | 0.0571506 | 0.0566061 | 0 |
| 1729555020 | 0.056768 | -6.9E-5 | -0.12 | 0.0568386 | 0.05691 | 0.0565649 | 0 |
| 1729468620 | 0.0568369 | 6.0E-6 | 0.01 | 0.0568304 | 0.0569645 | 0.0567862 | 0 |
| 1729382220 | 0.0568304 | 0 | 0.00 | 0.0568304 | 0.0568304 | 0.0568304 | 0 |
| 1729295820 | 0.0568304 | 0.0001851 | 0.33 | 0.0566274 | 0.057001 | 0.0566847 | 0 |
| 1729209420 | 0.0566453 | -1.7E-5 | -0.03 | 0.0566592 | 0.0579028 | 0.0561843 | 0 |
| 1729123020 | 0.0566624 | 3.0E-5 | 0.05 | 0.0566261 | 0.0569885 | 0.0566041 | 0 |
| 1729036620 | 0.0566328 | -0.000344 | -0.60 | 0.0569675 | 0.056944 | 0.0565861 | 0 |
| 1728950220 | 0.0569768 | -0.000289 | -0.50 | 0.0572724 | 0.0574455 | 0.0567875 | 0 |
| 1728863820 | 0.0572655 | -0.0002 | -0.35 | 0.0574225 | 0.0575188 | 0.0572364 | 0 |
| 1728777420 | 0.0574656 | 0 | 0.00 | 0.0574656 | 0.0574656 | 0.0574656 | 0 |
| 1728691020 | 0.0574656 | 0.0004045 | 0.71 | 0.0570616 | 0.0579051 | 0.0570618 | 0 |
| 1728604620 | 0.0570611 | 0.0004176 | 0.74 | 0.0566384 | 0.0571449 | 0.0566477 | 0 |
| 1728518220 | 0.0566435 | -0.000203 | -0.36 | 0.0568525 | 0.0570619 | 0.0564889 | 0 |
| 1728431820 | 0.0568463 | -0.000664 | -1.15 | 0.057513 | 0.0574818 | 0.0567812 | 0 |
| 1728345420 | 0.0575106 | 0.0003295 | 0.58 | 0.0571886 | 0.0579181 | 0.0571476 | 0 |
| 1728259020 | 0.0571811 | -1.2E-5 | -0.02 | 0.05718 | 0.0572196 | 0.057147 | 0 |
| 1728172620 | 0.0571928 | 2.1E-5 | 0.04 | 0.0571928 | 0.0571928 | 0.057172 | 0 |
| 1728086220 | 0.057172 | 5.0E-6 | 0.01 | 0.0571671 | 0.0573972 | 0.0567908 | 0 |
| 1727999820 | 0.0571665 | -0.00047 | -0.82 | 0.0576239 | 0.0578512 | 0.0569625 | 0 |
| 1727913420 | 0.0576368 | 0.000217 | 0.38 | 0.0574521 | 0.0577775 | 0.0572583 | 0 |
| 1727827020 | 0.0574198 | -0.000422 | -0.73 | 0.0578422 | 0.0581025 | 0.057184 | 0 |
| 1727740620 | 0.0578422 | -0.000628 | -1.07 | 0.0584815 | 0.0587027 | 0.0577994 | 0 |
| 1727654220 | 0.0584706 | 4.4E-5 | 0.08 | 0.058497 | 0.0585225 | 0.0583802 | 0 |
| 1727567760 | 0.0584269 | 0 | 0.00 | 0.0584269 | 0.0584269 | 0.0584269 | 0 |
| 1727481360 | 0.0584269 | 0.0002623 | 0.45 | 0.0581592 | 0.0595521 | 0.0573743 | 0 |
| 1727395020 | 0.0581646 | 0.0002901 | 0.50 | 0.0578744 | 0.0583393 | 0.0577388 | 0 |
| 1727308620 | 0.0578745 | -9.4E-5 | -0.16 | 0.0579712 | 0.0583754 | 0.0575997 | 0 |
| 1727222220 | 0.0579685 | 0.0003655 | 0.63 | 0.0576222 | 0.0584043 | 0.057572 | 0 |
| 1727135820 | 0.057603 | 0.0003009 | 0.53 | 0.0571601 | 0.058438 | 0.0572211 | 0 |
| 1727049420 | 0.0573021 | -2.2E-5 | -0.04 | 0.057324 | 0.0573562 | 0.0572252 | 0 |
| 1726963020 | 0.057324 | 0 | 0.00 | 0.057324 | 0.057324 | 0.057324 | 0 |
| 1726876620 | 0.057324 | 0.0002255 | 0.39 | 0.057096 | 0.0578171 | 0.0568299 | 0 |
| 1726790220 | 0.0570985 | 9.7E-5 | 0.17 | 0.0570089 | 0.057496 | 0.0568019 | 0 |
| 1726703820 | 0.0570018 | 0.000163 | 0.29 | 0.0568556 | 0.0573723 | 0.0560755 | 0 |
| 1726617420 | 0.0568388 | 8.3E-5 | 0.15 | 0.056755 | 0.0568751 | 0.0565325 | 0 |
| 1726531020 | 0.0567556 | 0.0003647 | 0.65 | 0.05639 | 0.0568 | 0.0563183 | 0 |
| 1726444620 | 0.0563909 | 6.9E-5 | 0.12 | 0.0563142 | 0.0564799 | 0.0563142 | 0 |
| 1726358220 | 0.0563222 | 0 | 0.00 | 0.0563222 | 0.0563222 | 0.0563222 | 0 |
| 1726271820 | 0.0563222 | 1.4E-5 | 0.02 | 0.0563087 | 0.0568172 | 0.0561502 | 0 |
| 1726185420 | 0.0563081 | 0.0004709 | 0.84 | 0.0558536 | 0.0568814 | 0.0555062 | 0 |
| 1726099020 | 0.0558372 | 0.0001128 | 0.20 | 0.0557202 | 0.0560569 | 0.0555949 | 0 |
| 1726012620 | 0.0557244 | -0.000218 | -0.39 | 0.0559423 | 0.056139 | 0.0556608 | 0 |
| 1725926220 | 0.0559422 | -0.000129 | -0.23 | 0.0560697 | 0.0565892 | 0.0556743 | 0 |
| 1725839820 | 0.0560708 | 5.2E-5 | 0.09 | 0.0560186 | 0.0560966 | 0.0559334 | 0 |
| 1725753420 | 0.0560186 | 0 | 0.00 | 0.0560186 | 0.0560186 | 0.0560186 | 0 |
| 1725667020 | 0.0560186 | -0.000458 | -0.81 | 0.0564707 | 0.0567783 | 0.0558737 | 0 |
| 1725580620 | 0.0564764 | 0.0005173 | 0.92 | 0.055937 | 0.0565583 | 0.0559201 | 0 |
| 1725494220 | 0.0559591 | 0.0003081 | 0.55 | 0.0556836 | 0.0564341 | 0.0554812 | 0 |
| 1725407820 | 0.055651 | -0.000485 | -0.86 | 0.0560965 | 0.0560304 | 0.0555204 | 0 |
| 1725321420 | 0.0561361 | 8.0E-5 | 0.14 | 0.0560233 | 0.0566575 | 0.0557671 | 0 |
| 1725235020 | 0.0560563 | 0 | 0.00 | 0.0560563 | 0.0560563 | 0.0560563 | 0 |
| 1725148620 | 0.0560563 | 0 | 0.00 | 0.0560563 | 0.0560563 | 0.0560563 | 0 |
| 1725062220 | 0.0560563 | -0.000331 | -0.59 | 0.0563428 | 0.0568359 | 0.0560172 | 0 |
| 1724975820 | 0.0563869 | 0.0003184 | 0.57 | 0.0560669 | 0.0570108 | 0.056145 | 0 |
| 1724889420 | 0.0560685 | -0.000347 | -0.62 | 0.0564213 | 0.0564666 | 0.055886 | 0 |
| 1724803020 | 0.0564153 | -4.3E-5 | -0.08 | 0.0564589 | 0.0565473 | 0.0561584 | 0 |
| 1724716620 | 0.0564585 | 0.0001221 | 0.22 | 0.0563345 | 0.0565527 | 0.0560742 | 0 |
| 1724630220 | 0.0563364 | -0.000128 | -0.23 | 0.0564817 | 0.0565 | 0.0563225 | 0 |
| 1724543820 | 0.0564649 | 0 | 0.00 | 0.0564649 | 0.0564649 | 0.0564649 | 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
