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 | 0.0132589 | 0.270335950461 | 4.9046011 | 4.9733054 | 4.8895997 | 0 | 0 | FX |
| 4 | 0.1096107 | 2.27963845385 | 4.8082493 | 5.0084741 | 4.7019248 | 0 | 0 | FX |
| 12 | 0.0576862 | 1.18691640204 | 4.8601738 | 5.0084741 | 4.575701 | 0 | 0 | FX |
| 26 | -0.1072094 | -2.13349093248 | 5.0250694 | 5.2653008 | 4.575701 | 0 | 0 | FX |
| 52 | -0.1869216 | -3.66169632017 | 5.1047816 | 168.12557 | 4.575701 | 0 | 0 | FX |
| 156 | 0.5241327 | 11.9291131245 | 4.3937273 | 168.12557 | 3.2631646 | 0 | 0 | FX |
| 260 | 0.9270895 | 23.2308397589 | 3.9907705 | 215.8998 | 0.33448 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732924620 | 4.9171249 | -0.01 | -0.19 | 4.9270895 | 4.9243376 | 4.9019465 | 0 |
| 1732838220 | 4.9266811 | -0.02 | -0.50 | 4.9518649 | 4.9733054 | 4.9181595 | 0 |
| 1732751820 | 4.951511 | -0 | -0.04 | 4.9542744 | 4.9652945 | 4.8895997 | 0 |
| 1732665420 | 4.9537163 | 0.03 | 0.66 | 4.926722 | 4.9618159 | 4.917935 | 0 |
| 1732579020 | 4.9210999 | -0.01 | -0.19 | 4.9046011 | 4.9346583 | 4.8960457 | 0 |
| 1732492620 | 4.9302341 | 0 | 0.00 | 4.9302341 | 4.9302341 | 4.9302341 | 0 |
| 1732406220 | 4.9302341 | 0 | 0.00 | 4.9302341 | 4.9302341 | 4.9302341 | 0 |
| 1732319820 | 4.9302341 | -0 | -0.01 | 4.9324816 | 4.9393002 | 4.9050634 | 0 |
| 1732233420 | 4.9309556 | -0 | -0.05 | 4.9333786 | 4.9497958 | 4.8923768 | 0 |
| 1732147020 | 4.9335692 | 0.02 | 0.40 | 4.909175 | 4.9511843 | 4.9075682 | 0 |
| 1732060620 | 4.9138034 | 0.03 | 0.54 | 4.88734 | 4.948578 | 4.8820436 | 0 |
| 1731974220 | 4.8873944 | -0.06 | -1.28 | 4.9514416 | 4.9481616 | 4.8751293 | 0 |
| 1731887820 | 4.9508739 | -0.01 | -0.10 | 4.9524898 | 4.9643211 | 4.9470663 | 0 |
| 1731801420 | 4.9560565 | 0.01 | 0.12 | 4.9560565 | 4.9560565 | 4.9560565 | 0 |
| 1731715020 | 4.9500544 | -0.02 | -0.35 | 4.9776885 | 4.9981078 | 4.9292254 | 0 |
| 1731628620 | 4.9673836 | 0 | 0.06 | 4.964062 | 5.0084741 | 4.9441192 | 0 |
| 1731542220 | 4.964239 | 0.03 | 0.65 | 4.9320718 | 4.9759052 | 4.8825676 | 0 |
| 1731455820 | 4.9322352 | 0.05 | 1.08 | 4.8782466 | 4.951157 | 4.8855349 | 0 |
| 1731369420 | 4.8797712 | 0.08 | 1.69 | 4.799597 | 4.898461 | 4.78092 | 0 |
| 1731283020 | 4.7988346 | 0.01 | 0.26 | 4.7880124 | 4.8009582 | 4.7880124 | 0 |
| 1731196620 | 4.7862782 | 0 | 0.00 | 4.7862782 | 4.7862782 | 4.7862782 | 0 |
| 1731110220 | 4.7862782 | 0.07 | 1.58 | 4.7112442 | 4.8076504 | 4.7211652 | 0 |
| 1731023820 | 4.7117478 | -0.1 | -2.09 | 4.8149741 | 4.7928831 | 4.7019247 | 0 |
| 1730937420 | 4.8125374 | 0.07 | 1.57 | 4.7384154 | 4.8523344 | 4.7807538 | 0 |
| 1730851020 | 4.7382657 | -0.03 | -0.65 | 4.7671113 | 4.7721883 | 4.7276613 | 0 |
| 1730764620 | 4.7693709 | -0.02 | -0.47 | 4.7896487 | 4.7958071 | 4.7609855 | 0 |
| 1730678220 | 4.7917233 | -0.02 | -0.34 | 4.8082493 | 4.8082493 | 4.7717982 | 0 |
| 1730591820 | 4.8082493 | 0 | 0.07 | 4.8082493 | 4.8082493 | 4.8046828 | 0 |
| 1730505420 | 4.8046828 | 0.01 | 0.25 | 4.7919411 | 4.8212904 | 4.7711964 | 0 |
| 1730419020 | 4.7928124 | -0.01 | -0.29 | 4.8058588 | 4.8359163 | 4.7890144 | 0 |
| 1730332620 | 4.8066158 | -0 | -0.05 | 4.8084944 | 4.8366448 | 4.7746114 | 0 |
| 1730246220 | 4.8088755 | -0.01 | -0.23 | 4.8196841 | 4.8321943 | 4.729676 | 0 |
| 1730159820 | 4.8198638 | 0.01 | 0.20 | 4.8099646 | 4.8468079 | 4.7967263 | 0 |
| 1730073420 | 4.8100299 | 0 | 0.03 | 4.8032943 | 4.8102653 | 4.8002722 | 0 |
| 1729986960 | 4.808572 | 0 | 0.00 | 4.808572 | 4.808572 | 4.808572 | 0 |
| 1729900620 | 4.808572 | -0 | -0.01 | 4.80893 | 4.8237952 | 4.7879545 | 0 |
| 1729814220 | 4.8089844 | -0.03 | -0.72 | 4.8438061 | 4.845603 | 4.8039031 | 0 |
| 1729727820 | 4.8437789 | 0.07 | 1.44 | 4.774435 | 4.8647699 | 4.7625082 | 0 |
| 1729641420 | 4.7750612 | -0.02 | -0.44 | 4.7961203 | 4.8105771 | 4.7638442 | 0 |
| 1729555020 | 4.7959433 | 0.01 | 0.12 | 4.7899945 | 4.8135583 | 4.7839912 | 0 |
| 1729468620 | 4.7901442 | -0 | -0.01 | 4.7906888 | 4.7944459 | 4.7794704 | 0 |
| 1729382220 | 4.7906888 | 0 | 0.00 | 4.7906888 | 4.7906888 | 4.7906888 | 0 |
| 1729295820 | 4.7906888 | -0.02 | -0.38 | 4.8078682 | 4.8030016 | 4.7764194 | 0 |
| 1729209420 | 4.8090117 | 0 | 0.09 | 4.8051647 | 4.84578 | 4.797536 | 0 |
| 1729123020 | 4.8049006 | -0 | -0.05 | 4.8079744 | 4.8096334 | 4.7773766 | 0 |
| 1729036620 | 4.8074053 | 0.03 | 0.60 | 4.7791587 | 4.8113694 | 4.7811389 | 0 |
| 1728950220 | 4.7785038 | 0.02 | 0.51 | 4.7536515 | 4.7942444 | 4.7393568 | 0 |
| 1728863820 | 4.7542232 | 0.02 | 0.35 | 4.7412912 | 4.7566463 | 4.733287 | 0 |
| 1728777420 | 4.7377348 | 0 | 0.00 | 4.7377348 | 4.7377348 | 4.7377348 | 0 |
| 1728691020 | 4.7377348 | -0.03 | -0.70 | 4.7712768 | 4.7712762 | 4.7283964 | 0 |
| 1728604620 | 4.771319 | -0.04 | -0.77 | 4.8069289 | 4.8061263 | 4.763688 | 0 |
| 1728518220 | 4.8082357 | 0.02 | 0.39 | 4.7888238 | 4.8196569 | 4.7712366 | 0 |
| 1728431820 | 4.789352 | 0.06 | 1.17 | 4.7319901 | 4.7947754 | 4.7363519 | 0 |
| 1728345420 | 4.7340321 | -0.03 | -0.57 | 4.7606666 | 4.7641165 | 4.70182 | 0 |
| 1728259020 | 4.7612928 | 0 | 0.02 | 4.7614153 | 4.7641379 | 4.7580911 | 0 |
| 1728172620 | 4.7603321 | -0 | -0.03 | 4.7603321 | 4.7617887 | 4.7603321 | 0 |
| 1728086220 | 4.7617887 | -0 | -0.02 | 4.7624761 | 4.794044 | 4.743397 | 0 |
| 1727999820 | 4.7625102 | 0.04 | 0.82 | 4.7247209 | 4.7795807 | 4.7061337 | 0 |
| 1727913420 | 4.7236591 | -0.02 | -0.38 | 4.7389599 | 4.7549997 | 4.7121685 | 0 |
| 1727827020 | 4.7415736 | 0.03 | 0.74 | 4.706888 | 4.7610672 | 4.6858655 | 0 |
| 1727740620 | 4.706888 | 0.05 | 1.09 | 4.6563027 | 4.7103743 | 4.6378666 | 0 |
| 1727654220 | 4.6563027 | -0 | -0.07 | 4.6542335 | 4.6635175 | 4.6521916 | 0 |
| 1727567760 | 4.6597875 | 0 | 0.00 | 4.6597875 | 4.6597875 | 4.6597875 | 0 |
| 1727481360 | 4.6597875 | -0.02 | -0.45 | 4.6812319 | 4.7482718 | 4.5757009 | 0 |
| 1727395020 | 4.6808031 | -0.02 | -0.50 | 4.7042744 | 4.7153143 | 4.6667655 | 0 |
| 1727308620 | 4.7044377 | 0.01 | 0.17 | 4.6964198 | 4.7267212 | 4.6638987 | 0 |
| 1727222220 | 4.6966376 | -0.03 | -0.63 | 4.724857 | 4.7289946 | 4.6622651 | 0 |
| 1727135820 | 4.7264497 | -0.02 | -0.52 | 4.7631636 | 4.7579836 | 4.6606044 | 0 |
| 1727049420 | 4.7513068 | 0 | 0.04 | 4.7494935 | 4.7576912 | 4.7468009 | 0 |
| 1726963020 | 4.7494417 | -0 | -0.00 | 4.7494935 | 4.7494935 | 4.7494417 | 0 |
| 1726876620 | 4.7494935 | -0.02 | -0.39 | 4.7684045 | 4.7907557 | 4.7311977 | 0 |
| 1726790220 | 4.7682003 | -0.01 | -0.17 | 4.7756874 | 4.7940784 | 4.7353203 | 0 |
| 1726703820 | 4.7762864 | -0.01 | -0.29 | 4.7885652 | 4.8604546 | 4.7454396 | 0 |
| 1726617420 | 4.7899809 | -0.01 | -0.15 | 4.7970596 | 4.8187176 | 4.7869248 | 0 |
| 1726531020 | 4.7970051 | -0.03 | -0.64 | 4.8280969 | 4.8348897 | 4.7946365 | 0 |
| 1726444620 | 4.8280234 | -0.01 | -0.12 | 4.8346038 | 4.8346038 | 4.8204873 | 0 |
| 1726358220 | 4.8339232 | 0 | 0.00 | 4.8339232 | 4.8339232 | 4.8339232 | 0 |
| 1726271820 | 4.8339232 | -0 | -0.03 | 4.8350803 | 4.8487538 | 4.7922133 | 0 |
| 1726185420 | 4.8351347 | -0.04 | -0.84 | 4.8744704 | 4.9050691 | 4.7888646 | 0 |
| 1726099020 | 4.8759052 | -0.01 | -0.20 | 4.8861421 | 4.8971949 | 4.8568324 | 0 |
| 1726012620 | 4.8857772 | 0.02 | 0.39 | 4.8667835 | 4.8913824 | 4.8497397 | 0 |
| 1725926220 | 4.8667971 | 0.01 | 0.23 | 4.8557496 | 4.8902447 | 4.8040414 | 0 |
| 1725839820 | 4.8556543 | -0 | -0.09 | 4.8601143 | 4.867676 | 4.8534217 | 0 |
| 1725753420 | 4.8601738 | 0 | 0.00 | 4.8601738 | 4.8601738 | 4.8601143 | 0 |
| 1725667020 | 4.8601738 | 0.04 | 0.82 | 4.8212088 | 4.8727197 | 4.7951183 | 0 |
| 1725580620 | 4.8207201 | -0.04 | -0.92 | 4.8672732 | 4.8687696 | 4.8137353 | 0 |
| 1725494220 | 4.8653402 | -0.02 | -0.49 | 4.8894878 | 4.9072543 | 4.8467993 | 0 |
| 1725407820 | 4.889447 | 0.04 | 0.81 | 4.852242 | 4.9037966 | 4.8592058 | 0 |
| 1725321420 | 4.8500775 | -0.01 | -0.14 | 4.8598423 | 4.8820842 | 4.8064281 | 0 |
| 1725235020 | 4.8569794 | 0 | 0.00 | 4.8569794 | 4.8569794 | 4.8569794 | 0 |
| 1725148620 | 4.8569794 | 0 | 0.00 | 4.8569794 | 4.8569794 | 4.8569794 | 0 |
| 1725062220 | 4.8569794 | 0.03 | 0.59 | 4.8322522 | 4.8602368 | 4.7902259 | 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
