We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.0163 | -0.404305982736 | 4.0316 | 4.0308 | 4.0021 | 0 | 0 | FX |
| 4 | -0.0363 | -0.895942343765 | 4.0516 | 4.0919 | 4.0021 | 0 | 0 | FX |
| 12 | -0.0499 | -1.22749188232 | 4.0652 | 4.0919 | 3.9768 | 0 | 0 | FX |
| 26 | -0.1155 | -2.79606855815 | 4.1308 | 4.1766 | 3.9768 | 0 | 0 | FX |
| 52 | -0.0757 | -1.85040332437 | 4.091 | 4.2287 | 3.9201 | 0 | 0 | FX |
| 156 | -0.4623 | -10.3247275326 | 4.4776 | 4.4786 | 3.5898 | 0 | 0 | FX |
| 260 | -0.2488 | -5.8347599728 | 4.2641 | 4.6312 | 3.5898 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719446220 | 4.0068 | -0.01 | -0.33 | 4.0201 | 4.0193 | 4.0021 | 0 |
| 1719359820 | 4.0201 | -0.01 | -0.16 | 4.0268 | 4.0306 | 4.0115999 | 0 |
| 1719273420 | 4.0265 | 0.02 | 0.49 | 4.0068 | 4.0306 | 4.0068 | 0 |
| 1719187020 | 4.0068 | -0 | -0.11 | 4.0112 | 4.0112 | 4.0068 | 0 |
| 1719100620 | 4.0112 | -0 | -0.02 | 4.0112 | 4.0118 | 4.0068 | 0 |
| 1719014220 | 4.0119 | -0 | -0.08 | 4.0151 | 4.0214 | 4.0049 | 0 |
| 1718927820 | 4.0151 | -0.02 | -0.40 | 4.0316 | 4.0308 | 4.0149 | 0 |
| 1718841420 | 4.0314 | 0 | 0.04 | 4.0291 | 4.0338 | 4.0239 | 0 |
| 1718755020 | 4.0298999 | 0 | 0.05 | 4.0279999 | 4.0372 | 4.0187 | 0 |
| 1718668620 | 4.0279999 | 0.01 | 0.28 | 4.0169 | 4.0297 | 4.0113 | 0 |
| 1718582220 | 4.01685 | 0 | 0.00 | 4.01685 | 4.01685 | 4.01685 | 0 |
| 1718495820 | 4.01685 | 0 | 0.00 | 4.01685 | 4.01685 | 4.01685 | 0 |
| 1718409420 | 4.01685 | -0.01 | -0.30 | 4.0289 | 4.0298999 | 4.0029 | 0 |
| 1718323020 | 4.0288 | -0.03 | -0.65 | 4.0553 | 4.0576 | 4.0274 | 0 |
| 1718236620 | 4.0553 | 0.03 | 0.67 | 4.0285 | 4.0704 | 4.0268 | 0 |
| 1718150220 | 4.0285 | -0.01 | -0.21 | 4.0371 | 4.0389 | 4.0208 | 0 |
| 1718063820 | 4.0371 | -0.02 | -0.44 | 4.0571 | 4.0571 | 4.0259 | 0 |
| 1717977420 | 4.0548 | 0 | 0.00 | 4.0548 | 4.0548 | 4.0548 | 0 |
| 1717891020 | 4.0548 | 0 | 0.08 | 4.0571 | 4.084 | 4.0516 | 0 |
| 1717804620 | 4.0516 | -0.03 | -0.81 | 4.0847 | 4.0885999 | 4.0509 | 0 |
| 1717718220 | 4.0847 | 0.01 | 0.17 | 4.0776 | 4.0874 | 4.0754 | 0 |
| 1717631820 | 4.0776 | -0 | -0.07 | 4.0805999 | 4.0843999 | 4.0714 | 0 |
| 1717545420 | 4.0804 | -0.01 | -0.25 | 4.0904999 | 4.0919 | 4.073 | 0 |
| 1717459020 | 4.0904999 | 0.02 | 0.55 | 4.0636 | 4.0919 | 4.0626 | 0 |
| 1717372620 | 4.0683 | 0 | 0.00 | 4.0683 | 4.0683 | 4.0683 | 0 |
| 1717286220 | 4.0683 | 0 | 0.00 | 4.0683 | 4.0683 | 4.0683 | 0 |
| 1717199820 | 4.0683 | 0 | 0.12 | 4.0625 | 4.0805999 | 4.0565 | 0 |
| 1717113420 | 4.0634 | 0.01 | 0.30 | 4.0516 | 4.0673 | 4.0462 | 0 |
| 1717027020 | 4.0513 | -0.02 | -0.51 | 4.0721999 | 4.0718 | 4.0504 | 0 |
| 1716940620 | 4.0721999 | -0 | -0.02 | 4.0729 | 4.0833 | 4.0702999 | 0 |
| 1716854220 | 4.0731 | 0 | 0.11 | 4.0686 | 4.0754 | 4.0664 | 0 |
| 1716767820 | 4.0686 | 0 | 0.00 | 4.0686 | 4.0686 | 4.0686 | 0 |
| 1716681420 | 4.0686 | -0 | -0.00 | 4.0688 | 4.0688 | 4.066 | 0 |
| 1716595020 | 4.0688 | 0.01 | 0.33 | 4.0556 | 4.071 | 4.0536 | 0 |
| 1716508620 | 4.0556 | -0 | -0.10 | 4.0595 | 4.0733 | 4.053 | 0 |
| 1716422220 | 4.0595 | -0.01 | -0.31 | 4.072 | 4.0735 | 4.058 | 0 |
| 1716335820 | 4.072 | -0 | -0.02 | 4.073 | 4.0778 | 4.0688 | 0 |
| 1716249420 | 4.073 | -0.01 | -0.13 | 4.0782 | 4.0820999 | 4.0716 | 0 |
| 1716163020 | 4.0782 | 0 | 0.00 | 4.0774 | 4.0782 | 4.0649 | 0 |
| 1716076620 | 4.078 | 0 | 0.00 | 4.078 | 4.078 | 4.078 | 0 |
| 1715990220 | 4.078 | 0 | 0.05 | 4.0759 | 4.0789 | 4.0645 | 0 |
| 1715903820 | 4.0759 | -0.01 | -0.20 | 4.0837 | 4.0833 | 4.0716 | 0 |
| 1715817420 | 4.084 | 0.03 | 0.67 | 4.0567 | 4.0841 | 4.05805 | 0 |
| 1715731020 | 4.0567 | 0.01 | 0.25 | 4.0467 | 4.059 | 4.0391 | 0 |
| 1715644620 | 4.0467 | 0.01 | 0.18 | 4.0395 | 4.0528 | 4.02925 | 0 |
| 1715558220 | 4.0395 | 0 | 0.00 | 4.0397999 | 4.0397999 | 4.0395 | 0 |
| 1715471820 | 4.0395 | -0 | -0.01 | 4.0399 | 4.0399 | 4.0395 | 0 |
| 1715385420 | 4.0399 | -0 | -0.12 | 4.0447 | 4.0466 | 4.0366 | 0 |
| 1715299020 | 4.0447 | 0.01 | 0.32 | 4.0295 | 4.0451 | 4.0231 | 0 |
| 1715212620 | 4.0317999 | -0 | -0.02 | 4.0327 | 4.0339 | 4.0274 | 0 |
| 1715126220 | 4.0327 | -0.01 | -0.15 | 4.0389 | 4.0456 | 4.01805 | 0 |
| 1715039820 | 4.0389 | 0 | 0.07 | 4.0359999 | 4.0467 | 4.0349 | 0 |
| 1714953420 | 4.0359999 | -0 | -0.04 | 4.0378 | 4.0378 | 4.0359999 | 0 |
| 1714867020 | 4.0378 | -0 | -0.01 | 4.0359999 | 4.0378 | 4.0359999 | 0 |
| 1714780620 | 4.03815 | 0.01 | 0.36 | 4.0228 | 4.0554 | 4.0223 | 0 |
| 1714694220 | 4.02385 | 0.02 | 0.55 | 4.00185 | 4.0244 | 4.0039 | 0 |
| 1714607820 | 4.00185 | -0 | -0.01 | 4.0024 | 4.0035999 | 4.00185 | 0 |
| 1714521420 | 4.0024 | -0.02 | -0.45 | 4.0182 | 4.0256999 | 4.0009 | 0 |
| 1714435020 | 4.0204 | 0.01 | 0.25 | 4.0105 | 4.0244 | 4.0096999 | 0 |
| 1714348620 | 4.0105 | -0 | -0.02 | 4.0115 | 4.0236 | 4.0105 | 0 |
| 1714262220 | 4.0115 | 0 | 0.00 | 4.0115 | 4.0115 | 4.0105 | 0 |
| 1714175820 | 4.0115 | -0.01 | -0.32 | 4.0241 | 4.0312 | 4.0039999 | 0 |
| 1714089420 | 4.0242 | 0.01 | 0.30 | 4.0123 | 4.0278 | 4.0071 | 0 |
| 1714003020 | 4.0123 | -0 | -0.05 | 4.0142 | 4.017 | 4.0067 | 0 |
| 1713916620 | 4.0142 | 0.02 | 0.45 | 3.9963 | 4.017 | 3.9909 | 0 |
| 1713830220 | 3.9963 | -0 | -0.01 | 3.9943 | 4.0007 | 3.98545 | 0 |
| 1713743820 | 3.9965 | 0 | 0.00 | 3.9965 | 3.9965 | 3.9965 | 0 |
| 1713657420 | 3.9965 | 0 | 0.00 | 3.9965 | 3.9965 | 3.9965 | 0 |
| 1713571020 | 3.9965 | 0 | 0.09 | 3.9929 | 4.0049 | 3.9916 | 0 |
| 1713484620 | 3.9929 | -0.01 | -0.26 | 4.0033 | 4.0096999 | 3.9921 | 0 |
| 1713398220 | 4.0033 | 0.02 | 0.50 | 3.9833 | 4.0048 | 3.9788 | 0 |
| 1713311820 | 3.9833 | -0 | -0.06 | 3.9855 | 3.9961 | 3.9768 | 0 |
| 1713225420 | 3.9855 | -0.01 | -0.13 | 3.9938 | 4.0005 | 3.9842 | 0 |
| 1713139020 | 3.9908 | 0 | 0.00 | 3.9908 | 3.9908 | 3.9908 | 0 |
| 1713052620 | 3.9908 | 0 | 0.00 | 3.9908 | 3.9908 | 3.9908 | 0 |
| 1712966220 | 3.9908 | -0.03 | -0.83 | 4.0241 | 4.0231 | 3.9864 | 0 |
| 1712879820 | 4.0241 | -0.01 | -0.15 | 4.0291 | 4.0336 | 4.0138 | 0 |
| 1712793420 | 4.03 | -0.04 | -1.05 | 4.0728 | 4.0751 | 4.0252 | 0 |
| 1712707020 | 4.0728 | -0 | -0.03 | 4.0739 | 4.0827 | 4.0692 | 0 |
| 1712620620 | 4.0739 | 0.01 | 0.22 | 4.0651 | 4.0747 | 4.0595 | 0 |
| 1712534220 | 4.0651 | 0 | 0.00 | 4.065 | 4.0651 | 4.065 | 0 |
| 1712447820 | 4.065 | 0 | 0.01 | 4.0645 | 4.0651 | 4.0645 | 0 |
| 1712361420 | 4.0645 | -0 | -0.01 | 4.065 | 4.0678 | 4.048 | 0 |
| 1712275020 | 4.065 | -0 | -0.00 | 4.0652 | 4.0787 | 4.0637 | 0 |
| 1712188620 | 4.0652 | 0.03 | 0.62 | 4.0401 | 4.0652 | 4.0382 | 0 |
| 1712102220 | 4.0401 | -0.01 | -0.17 | 4.047 | 4.047 | 4.0231 | 0 |
| 1712015820 | 4.047 | 0 | 0.00 | 4.047 | 4.047 | 4.047 | 0 |
| 1711929420 | 4.047 | 0 | 0.00 | 4.047 | 4.047 | 4.047 | 0 |
| 1711842960 | 4.047 | 0 | 0.00 | 4.047 | 4.047 | 4.047 | 0 |
| 1711756620 | 4.047 | 0 | 0.01 | 4.0464 | 4.047 | 4.045 | 0 |
| 1711670220 | 4.0464 | -0.01 | -0.23 | 4.05575 | 4.0599999 | 4.0414 | 0 |
| 1711583820 | 4.05575 | -0.01 | -0.18 | 4.0629 | 4.0644 | 4.0551 | 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
