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 | -0.0004325 | -0.0435378417331 | 0.9933887 | 0.9978657 | 0.9855505 | 0 | 0 | FX |
| 4 | -8.40000000002E-6 | -0.000845951607944 | 0.9929646 | 1.0105577 | 0.9855505 | 0 | 0 | FX |
| 12 | 7.17E-5 | 0.00722138375612 | 0.9928845 | 1.0105577 | 0.9855505 | 0 | 0 | FX |
| 26 | -0.0045229 | -0.453433059399 | 0.9974791 | 1.0105577 | 0.9792569 | 0 | 0 | FX |
| 52 | -0.0009162 | -0.0921848720218 | 0.9938724 | 1.0105577 | 0.9792569 | 0 | 0 | FX |
| 156 | -0.0057901 | -0.579736816046 | 0.9987463 | 1.0171187 | 0.96036 | 0 | 0 | FX |
| 260 | 0.0017562 | 0.177179176755 | 0.9912 | 1.0171187 | 0.96036 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732924620 | 0.9908898 | -0.000602 | -0.06 | 0.9914152 | 0.9939082 | 0.9884337 | 0 |
| 1732838220 | 0.9914919 | 0.0026247 | 0.27 | 0.9893006 | 0.9941834 | 0.9896323 | 0 |
| 1732751820 | 0.9888672 | -0.00602 | -0.61 | 0.9942938 | 0.9959472 | 0.9870865 | 0 |
| 1732665420 | 0.9948873 | 3.9E-5 | 0.00 | 0.9957548 | 0.9978657 | 0.9878812 | 0 |
| 1732579020 | 0.9948479 | 0.0018007 | 0.18 | 0.9933887 | 0.9957029 | 0.9855505 | 0 |
| 1732492620 | 0.9930472 | 0 | 0.00 | 0.9930472 | 0.9930472 | 0.9930472 | 0 |
| 1732406220 | 0.9930472 | 0 | 0.00 | 0.9930472 | 0.9930472 | 0.9930472 | 0 |
| 1732319820 | 0.9930472 | -0.004093 | -0.41 | 0.9973481 | 1.0096613 | 0.9914146 | 0 |
| 1732233420 | 0.9971406 | 0.0034654 | 0.35 | 0.9936752 | 0.9974777 | 0.9903179 | 0 |
| 1732147020 | 0.9936752 | 0.0050192 | 0.51 | 0.9886052 | 0.9971506 | 0.9899009 | 0 |
| 1732060620 | 0.988656 | 0.0006562 | 0.07 | 0.9881014 | 0.9943623 | 0.9882538 | 0 |
| 1731974220 | 0.9879998 | -0.008769 | -0.88 | 0.9930169 | 0.9967691 | 0.9869853 | 0 |
| 1731887820 | 0.9967691 | 0 | 0.00 | 0.9967691 | 0.9967691 | 0.9967691 | 0 |
| 1731801420 | 0.9967691 | 0 | 0.00 | 0.9930169 | 0.9967691 | 0.9967691 | 0 |
| 1731715020 | 0.9967691 | 0.0083823 | 0.85 | 0.9930133 | 0.9978783 | 0.9878526 | 0 |
| 1731628620 | 0.9883868 | -0.011175 | -1.12 | 0.9996395 | 1.0053663 | 0.9880306 | 0 |
| 1731542220 | 0.9995622 | 0.0066911 | 0.67 | 0.9931767 | 1.0001293 | 0.9906101 | 0 |
| 1731455820 | 0.9928711 | 0.0004299 | 0.04 | 0.992568 | 0.9968197 | 0.9920315 | 0 |
| 1731369420 | 0.9924412 | -0.000826 | -0.08 | 0.9932669 | 1.0039834 | 0.9924412 | 0 |
| 1731283020 | 0.9932669 | -0.00559 | -0.56 | 0.9932669 | 0.9932669 | 0.9932669 | 0 |
| 1731196620 | 0.9988573 | 0 | 0.00 | 0.9988573 | 0.9988573 | 0.9988573 | 0 |
| 1731110220 | 0.9988573 | 0.0104767 | 1.06 | 0.9891535 | 1.001452 | 0.9891286 | 0 |
| 1731023820 | 0.9883806 | -0.002132 | -0.22 | 0.9906631 | 0.9916299 | 0.9866398 | 0 |
| 1730937420 | 0.9905123 | 0.0014178 | 0.14 | 0.9899325 | 1.0105576 | 0.988356 | 0 |
| 1730851020 | 0.9890945 | -0.0068 | -0.68 | 0.9960193 | 0.9958198 | 0.9890945 | 0 |
| 1730764620 | 0.9958946 | 0.00293 | 0.30 | 0.9929646 | 0.9959195 | 0.9885723 | 0 |
| 1730678220 | 0.9929646 | 0 | 0.00 | 0.9929646 | 0.9929646 | 0.9929646 | 0 |
| 1730591820 | 0.9929646 | -0.002563 | -0.26 | 0.9929646 | 0.9955276 | 0.9929646 | 0 |
| 1730505420 | 0.9955276 | 0.0043819 | 0.44 | 0.9914185 | 0.9957779 | 0.9896836 | 0 |
| 1730419020 | 0.9911457 | 0.0015252 | 0.15 | 0.9897446 | 0.9942294 | 0.9887528 | 0 |
| 1730332620 | 0.9896205 | -0.00122 | -0.12 | 0.9903419 | 0.994157 | 0.9875847 | 0 |
| 1730246220 | 0.9908403 | -0.002362 | -0.24 | 0.9929524 | 0.9951225 | 0.9906409 | 0 |
| 1730159820 | 0.9932024 | -0.002359 | -0.24 | 0.9957125 | 0.9957125 | 0.9921533 | 0 |
| 1730073420 | 0.9955618 | 0 | 0.00 | 0.9955618 | 0.9955618 | 0.9955618 | 0 |
| 1729986960 | 0.9955618 | 0 | 0.00 | 0.9955618 | 0.9955618 | 0.9955618 | 0 |
| 1729900620 | 0.9955618 | 0.005522 | 0.56 | 0.9902391 | 0.9956372 | 0.989169 | 0 |
| 1729814220 | 0.9900398 | -0.003464 | -0.35 | 0.993364 | 0.9935034 | 0.9895918 | 0 |
| 1729727820 | 0.9935034 | -0.002059 | -0.21 | 0.9957381 | 0.9972723 | 0.9922241 | 0 |
| 1729641420 | 0.9955623 | -0.000335 | -0.03 | 0.9959222 | 0.995939 | 0.9927336 | 0 |
| 1729555020 | 0.9958971 | 0.0025441 | 0.26 | 0.993353 | 0.9962231 | 0.9913284 | 0 |
| 1729468620 | 0.993353 | 0 | 0.00 | 0.993353 | 0.993353 | 0.993353 | 0 |
| 1729382220 | 0.993353 | 0.0024468 | 0.25 | 0.993353 | 0.993353 | 0.9909062 | 0 |
| 1729295820 | 0.9909062 | -0.005221 | -0.52 | 0.9959022 | 0.9953516 | 0.9908069 | 0 |
| 1729209420 | 0.9961276 | 0.00044 | 0.04 | 0.9955378 | 0.9973064 | 0.9919865 | 0 |
| 1729123020 | 0.9956876 | 0.0012642 | 0.13 | 0.994697 | 0.9959373 | 0.9921303 | 0 |
| 1729036620 | 0.9944234 | 0.0006628 | 0.07 | 0.9940335 | 0.9957489 | 0.9918932 | 0 |
| 1728950220 | 0.9937606 | 0.0007553 | 0.08 | 0.9930053 | 0.9951267 | 0.9920769 | 0 |
| 1728863820 | 0.9930053 | 0.0003993 | 0.04 | 0.9930053 | 0.9930053 | 0.9930053 | 0 |
| 1728777420 | 0.992606 | 0 | 0.00 | 0.992606 | 0.992606 | 0.992606 | 0 |
| 1728691020 | 0.992606 | -0.000497 | -0.05 | 0.993202 | 0.9932267 | 0.9912487 | 0 |
| 1728604620 | 0.9931031 | -0.001896 | -0.19 | 0.9948751 | 0.996139 | 0.9916216 | 0 |
| 1728518220 | 0.9949988 | 0.0016453 | 0.17 | 0.9934521 | 0.99565 | 0.9930467 | 0 |
| 1728431820 | 0.9933535 | 0.0018866 | 0.19 | 0.9914177 | 0.9944881 | 0.9897482 | 0 |
| 1728345420 | 0.9914669 | -0.006003 | -0.60 | 0.9929861 | 0.9987832 | 0.9906559 | 0 |
| 1728259020 | 0.9974699 | 0 | 0.00 | 0.9974699 | 0.9974699 | 0.9974699 | 0 |
| 1728172620 | 0.9974699 | 0 | 0.00 | 0.9929861 | 0.9974699 | 0.9929861 | 0 |
| 1728086220 | 0.9974699 | 0.0044514 | 0.45 | 0.9928716 | 0.9995032 | 0.9919822 | 0 |
| 1727999820 | 0.9930185 | -0.001264 | -0.13 | 0.9943805 | 0.9960254 | 0.9921129 | 0 |
| 1727913420 | 0.9942825 | -1.0E-5 | -0.00 | 0.9940476 | 0.9951002 | 0.9918624 | 0 |
| 1727827020 | 0.9942922 | -0.003117 | -0.31 | 0.9975309 | 1.0018173 | 0.9921928 | 0 |
| 1727740620 | 0.997409 | 0.0043862 | 0.44 | 0.9930649 | 0.999339 | 0.9891857 | 0 |
| 1727654220 | 0.9930228 | 0 | 0.00 | 0.9930228 | 0.9930228 | 0.9930228 | 0 |
| 1727567760 | 0.9930228 | 0 | 0.00 | 0.9930228 | 0.9930228 | 0.9930228 | 0 |
| 1727481360 | 0.9930228 | 0.0026205 | 0.26 | 0.9903299 | 0.9947885 | 0.989354 | 0 |
| 1727395020 | 0.9904023 | -0.007079 | -0.71 | 0.9974079 | 0.9976519 | 0.9892455 | 0 |
| 1727308620 | 0.9974811 | 0.0101865 | 1.03 | 0.9866462 | 0.9980914 | 0.9861425 | 0 |
| 1727222220 | 0.9872946 | -0.005255 | -0.53 | 0.9924762 | 0.9927557 | 0.9870784 | 0 |
| 1727135820 | 0.9925492 | 0.000329 | 0.03 | 0.992989 | 0.9992635 | 0.9900013 | 0 |
| 1727049420 | 0.9922202 | -0.000769 | -0.08 | 0.992989 | 0.9922202 | 0.9922202 | 0 |
| 1726963020 | 0.992989 | 0.0007688 | 0.08 | 0.992989 | 0.992989 | 0.9922202 | 0 |
| 1726876620 | 0.9922202 | -0.001364 | -0.14 | 0.9936323 | 0.9943057 | 0.9911566 | 0 |
| 1726790220 | 0.9935838 | -0.000562 | -0.06 | 0.9942431 | 0.9972577 | 0.9887444 | 0 |
| 1726703820 | 0.9941456 | 0.000803 | 0.08 | 0.9932697 | 0.9949499 | 0.9878298 | 0 |
| 1726617420 | 0.9933426 | 0.0012937 | 0.13 | 0.9918062 | 0.9942431 | 0.9909094 | 0 |
| 1726531020 | 0.9920489 | -0.000973 | -0.10 | 0.9930221 | 0.9930221 | 0.9892837 | 0 |
| 1726444620 | 0.9930221 | -0.001077 | -0.11 | 0.9930221 | 0.9930221 | 0.9930221 | 0 |
| 1726358220 | 0.9940996 | 0 | 0.00 | 0.9940996 | 0.9940996 | 0.9940996 | 0 |
| 1726271820 | 0.9940996 | 0.0063894 | 0.65 | 0.9872249 | 0.9940996 | 0.9860378 | 0 |
| 1726185420 | 0.9877102 | -0.008359 | -0.84 | 0.9961922 | 0.9964633 | 0.9877102 | 0 |
| 1726099020 | 0.9960691 | 0.0016025 | 0.16 | 0.9945649 | 0.9966358 | 0.9916249 | 0 |
| 1726012620 | 0.9944666 | 0.0016703 | 0.17 | 0.9931393 | 0.9947369 | 0.9920865 | 0 |
| 1725926220 | 0.9927963 | -8.8E-5 | -0.01 | 0.9928845 | 0.9983482 | 0.9913289 | 0 |
| 1725839820 | 0.9928845 | -0.001443 | -0.15 | 0.9928845 | 0.9943272 | 0.9928845 | 0 |
| 1725753420 | 0.9943272 | 0 | 0.00 | 0.9928845 | 0.9943272 | 0.9928845 | 0 |
| 1725667020 | 0.9943272 | 0.0027558 | 0.28 | 0.9915957 | 0.9958925 | 0.9889112 | 0 |
| 1725580620 | 0.9915714 | 0.0016438 | 0.17 | 0.9900492 | 0.9942512 | 0.988422 | 0 |
| 1725494220 | 0.9899276 | -0.001645 | -0.17 | 0.9914502 | 0.9931973 | 0.9890771 | 0 |
| 1725407820 | 0.9915723 | -0.000875 | -0.09 | 0.992276 | 0.9952875 | 0.9900596 | 0 |
| 1725321420 | 0.9924469 | -0.002625 | -0.26 | 0.9927943 | 0.9946065 | 0.9918125 | 0 |
| 1725235020 | 0.9950722 | 0 | 0.00 | 0.9950722 | 0.9950722 | 0.9950722 | 0 |
| 1725148620 | 0.9950722 | 0 | 0.00 | 0.9950722 | 0.9950722 | 0.9950722 | 0 |
| 1725062220 | 0.9950722 | 0.0010678 | 0.11 | 0.9940288 | 0.9956364 | 0.9916269 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
