Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03865 | -1.24342496823 | 3.10835 | 3.1188 | 3.065 | 0 | 0 | FX |
| 4 | 0.06315 | 2.10041409589 | 3.00655 | 3.15985 | 2.97925 | 0 | 0 | FX |
| 12 | 0.173 | 5.97231332206 | 2.8967 | 3.15985 | 2.87445 | 0 | 0 | FX |
| 26 | 0.1383 | 4.71788224057 | 2.9314 | 3.15985 | 2.865 | 0 | 0 | FX |
| 52 | 0.23585 | 8.32259999647 | 2.83385 | 3.15985 | 2.82865 | 0 | 0 | FX |
| 156 | 0.1641 | 5.64771475771 | 2.9056 | 3.29725 | 2.6758 | 0 | 0 | FX |
| 260 | 0.109 | 3.68156179282 | 2.9607 | 3.3592 | 2.6692 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732924620 | 3.0697 | -0 | -0.15 | 3.07465 | 3.0785 | 3.065 | 0 |
| 1732838220 | 3.0743 | -0 | -0.04 | 3.0753 | 3.086 | 3.0736 | 0 |
| 1732751820 | 3.0754 | -0.02 | -0.69 | 3.09545 | 3.1017 | 3.0679 | 0 |
| 1732665420 | 3.0966999 | -0.01 | -0.36 | 3.1123 | 3.1086999 | 3.0793 | 0 |
| 1732579020 | 3.1077499 | -0.02 | -0.55 | 3.10835 | 3.1187999 | 3.0883 | 0 |
| 1732492620 | 3.1248999 | 0 | 0.00 | 3.1248999 | 3.1248999 | 3.1248999 | 0 |
| 1732406220 | 3.1248999 | 0 | 0.00 | 3.1248999 | 3.1248999 | 3.1248999 | 0 |
| 1732319820 | 3.1248999 | 0.01 | 0.42 | 3.11145 | 3.15985 | 3.1025999 | 0 |
| 1732233420 | 3.1119 | 0.03 | 0.97 | 3.08195 | 3.1173 | 3.0783999 | 0 |
| 1732147020 | 3.082 | 0.02 | 0.61 | 3.0631 | 3.0929 | 3.0662 | 0 |
| 1732060620 | 3.06345 | -0 | -0.11 | 3.0672 | 3.0912 | 3.0629 | 0 |
| 1731974220 | 3.0667 | -0.02 | -0.49 | 3.08175 | 3.086 | 3.0628 | 0 |
| 1731887820 | 3.08195 | 0 | 0.14 | 3.0823999 | 3.08345 | 3.07775 | 0 |
| 1731801420 | 3.07775 | 0 | 0.00 | 3.07775 | 3.07775 | 3.07775 | 0 |
| 1731715020 | 3.07775 | -0.01 | -0.29 | 3.0867 | 3.0862 | 3.0663999 | 0 |
| 1731628620 | 3.0867 | 0.01 | 0.34 | 3.0755 | 3.0975 | 3.0717 | 0 |
| 1731542220 | 3.0762 | 0 | 0.07 | 3.0745 | 3.0817 | 3.0519 | 0 |
| 1731455820 | 3.074 | 0.02 | 0.58 | 3.0564 | 3.0812 | 3.0604 | 0 |
| 1731369420 | 3.0564 | 0.03 | 0.84 | 3.03125 | 3.0675 | 3.0276 | 0 |
| 1731283020 | 3.03105 | 0 | 0.04 | 3.0317 | 3.03435 | 3.02965 | 0 |
| 1731196620 | 3.0297 | 0 | 0.00 | 3.0297 | 3.0297 | 3.0297 | 0 |
| 1731110220 | 3.0297 | 0.02 | 0.65 | 3.00965 | 3.0389 | 3.0037 | 0 |
| 1731023820 | 3.0099999 | -0.03 | -0.86 | 3.03635 | 3.036 | 3.0025 | 0 |
| 1730937420 | 3.03605 | 0.06 | 1.87 | 2.98115 | 3.0553 | 3.0231 | 0 |
| 1730851020 | 2.98025 | -0.02 | -0.58 | 2.99775 | 2.9968 | 2.97925 | 0 |
| 1730764620 | 2.99775 | 0 | 0.02 | 2.9966 | 2.9979 | 2.9796999 | 0 |
| 1730678220 | 2.9972 | -0.01 | -0.31 | 2.9945 | 3.00655 | 2.9931 | 0 |
| 1730591820 | 3.00655 | 0 | 0.00 | 3.00655 | 3.00655 | 3.00655 | 0 |
| 1730505420 | 3.00655 | 0.01 | 0.47 | 2.99245 | 3.0074 | 2.9868 | 0 |
| 1730419020 | 2.99245 | -0.01 | -0.46 | 3.00645 | 3.01215 | 2.9905 | 0 |
| 1730332620 | 3.00615 | -0.01 | -0.31 | 3.01535 | 3.0229 | 3.0032 | 0 |
| 1730246220 | 3.01545 | -0 | -0.06 | 3.0170499 | 3.0322 | 3.01465 | 0 |
| 1730159820 | 3.01725 | 0 | 0.10 | 3.01385 | 3.0191 | 3.0117 | 0 |
| 1730073420 | 3.01415 | -0 | -0.02 | 3.0143 | 3.01655 | 3.01225 | 0 |
| 1729986960 | 3.0147 | 0 | 0.00 | 3.0147 | 3.0147 | 3.0147 | 0 |
| 1729900620 | 3.0147 | 0.02 | 0.59 | 2.9967 | 3.0165 | 2.9956 | 0 |
| 1729814220 | 2.99705 | -0.02 | -0.61 | 3.0154 | 3.0179 | 2.9952 | 0 |
| 1729727820 | 3.0155 | 0.01 | 0.33 | 3.0057 | 3.0211 | 3.0026 | 0 |
| 1729641420 | 3.0055 | -0 | -0.01 | 3.0057999 | 3.0072 | 2.999 | 0 |
| 1729555020 | 3.0057999 | 0.02 | 0.53 | 2.9895999 | 3.0072 | 2.9883 | 0 |
| 1729468620 | 2.98985 | 0 | 0.09 | 2.9951 | 2.9951 | 2.9871 | 0 |
| 1729382220 | 2.9871 | 0 | 0.00 | 2.9871 | 2.9871 | 2.9871 | 0 |
| 1729295820 | 2.9871 | -0.01 | -0.36 | 2.998 | 2.9994 | 2.98555 | 0 |
| 1729209420 | 2.99785 | 0 | 0.05 | 2.99625 | 3.0061 | 2.98205 | 0 |
| 1729123020 | 2.99625 | 0.01 | 0.43 | 2.984 | 2.9985 | 2.9811 | 0 |
| 1729036620 | 2.9835 | 0 | 0.03 | 2.9824 | 2.98925 | 2.9741 | 0 |
| 1728950220 | 2.9826 | 0 | 0.00 | 2.982 | 2.9884 | 2.9749 | 0 |
| 1728863820 | 2.9825499 | 0.01 | 0.18 | 2.97655 | 2.98355 | 2.97645 | 0 |
| 1728777420 | 2.97705 | 0 | 0.00 | 2.97705 | 2.97705 | 2.97705 | 0 |
| 1728691020 | 2.97705 | -0.01 | -0.20 | 2.98345 | 2.984 | 2.9707 | 0 |
| 1728604620 | 2.98315 | 0 | 0.10 | 2.9811 | 2.993 | 2.95865 | 0 |
| 1728518220 | 2.9803 | 0.01 | 0.38 | 2.969 | 2.9827 | 2.9686 | 0 |
| 1728431820 | 2.969 | -0.01 | -0.25 | 2.9761 | 2.9735 | 2.96 | 0 |
| 1728345420 | 2.9765 | 0 | 0.05 | 2.97425 | 2.9803 | 2.9681 | 0 |
| 1728259020 | 2.975 | 0 | 0.08 | 2.9758 | 2.9765 | 2.9726499 | 0 |
| 1728172620 | 2.9726499 | 0 | 0.00 | 2.9726499 | 2.9726499 | 2.9726499 | 0 |
| 1728086220 | 2.9726499 | 0.02 | 0.56 | 2.9565 | 2.9807 | 2.9548 | 0 |
| 1727999820 | 2.956 | 0 | 0.04 | 2.9553 | 2.9632 | 2.9526 | 0 |
| 1727913420 | 2.95495 | 0.01 | 0.47 | 2.9407 | 2.9591 | 2.9394 | 0 |
| 1727827020 | 2.94105 | 0.03 | 0.96 | 2.9125 | 2.9449 | 2.9105 | 0 |
| 1727740620 | 2.9131999 | 0.02 | 0.64 | 2.8952 | 2.9182 | 2.8919 | 0 |
| 1727654220 | 2.89475 | -0 | -0.08 | 2.8969 | 2.89935 | 2.89445 | 0 |
| 1727567760 | 2.8972 | 0 | 0.00 | 2.8972 | 2.8972 | 2.8972 | 0 |
| 1727481360 | 2.8972 | 0.01 | 0.18 | 2.8915 | 2.90775 | 2.8902 | 0 |
| 1727395020 | 2.8919 | -0.01 | -0.35 | 2.9017 | 2.9061499 | 2.88765 | 0 |
| 1727308620 | 2.90205 | 0.02 | 0.77 | 2.8804 | 2.9061 | 2.87445 | 0 |
| 1727222220 | 2.88 | -0.02 | -0.86 | 2.9045 | 2.9094 | 2.87965 | 0 |
| 1727135820 | 2.90485 | 0.02 | 0.75 | 2.8838499 | 2.9083 | 2.88205 | 0 |
| 1727049420 | 2.88335 | 0 | 0.04 | 2.8827 | 2.8838499 | 2.88065 | 0 |
| 1726963020 | 2.8821 | 0 | 0.00 | 2.8821 | 2.8821 | 2.8821 | 0 |
| 1726876620 | 2.8821 | -0 | -0.12 | 2.88505 | 2.88875 | 2.8776 | 0 |
| 1726790220 | 2.88565 | -0.01 | -0.35 | 2.89495 | 2.8979 | 2.87765 | 0 |
| 1726703820 | 2.8959 | 0 | 0.02 | 2.8961 | 2.8997 | 2.87575 | 0 |
| 1726617420 | 2.89545 | -0.01 | -0.20 | 2.9011999 | 2.90625 | 2.8932 | 0 |
| 1726531020 | 2.9013 | -0.01 | -0.23 | 2.9087 | 2.907 | 2.896 | 0 |
| 1726444620 | 2.9079 | -0 | -0.06 | 2.90865 | 2.91065 | 2.90535 | 0 |
| 1726358220 | 2.90955 | 0 | 0.00 | 2.90955 | 2.90955 | 2.90955 | 0 |
| 1726271820 | 2.90955 | 0 | 0.10 | 2.90655 | 2.912 | 2.9048 | 0 |
| 1726185420 | 2.9066 | -0.02 | -0.54 | 2.9225 | 2.92445 | 2.9063 | 0 |
| 1726099020 | 2.9223 | 0.01 | 0.18 | 2.9169 | 2.92375 | 2.90765 | 0 |
| 1726012620 | 2.9171 | 0.01 | 0.19 | 2.91155 | 2.92075 | 2.90245 | 0 |
| 1725926220 | 2.9117 | 0.02 | 0.55 | 2.8961 | 2.9121 | 2.89685 | 0 |
| 1725839820 | 2.89565 | -0 | -0.04 | 2.89655 | 2.8974 | 2.89475 | 0 |
| 1725753420 | 2.8967 | 0 | 0.00 | 2.8967 | 2.8967 | 2.8967 | 0 |
| 1725667020 | 2.8967 | 0.01 | 0.22 | 2.8901 | 2.9042 | 2.8792 | 0 |
| 1725580620 | 2.8902 | -0.01 | -0.34 | 2.8999 | 2.90265 | 2.88735 | 0 |
| 1725494220 | 2.9002 | -0.01 | -0.49 | 2.91545 | 2.91655 | 2.89675 | 0 |
| 1725407820 | 2.91455 | 0.01 | 0.44 | 2.9015 | 2.9196 | 2.89875 | 0 |
| 1725321420 | 2.90165 | -0 | -0.16 | 2.90705 | 2.90765 | 2.8974 | 0 |
| 1725235020 | 2.9063 | 0 | 0.00 | 2.9063 | 2.9063 | 2.9063 | 0 |
| 1725148620 | 2.9063 | 0 | 0.00 | 2.9063 | 2.9063 | 2.9063 | 0 |
| 1725062220 | 2.9063 | 0.01 | 0.25 | 2.8992 | 2.9069 | 2.89385 | 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
