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 | 0.0008811 | 0.0210470097899 | 4.1863429 | 4.1985127 | 4.157273 | 0 | 0 | FX |
| 4 | 0.0810639 | 1.97420212622 | 4.1061601 | 4.1985127 | 4.0831001 | 0 | 0 | FX |
| 12 | 0.0770346 | 1.87423479804 | 4.1101894 | 4.1985127 | 3.9845167 | 0 | 0 | FX |
| 26 | 0.0336386 | 0.809868986924 | 4.1535854 | 4.2153692 | 3.9845167 | 0 | 0 | FX |
| 52 | 0.185023 | 4.62303117709 | 4.002201 | 4.2153692 | 3.9007981 | 0 | 0 | FX |
| 156 | 0.6432561 | 18.1507315571 | 3.5439679 | 4.2153692 | 3.4919103 | 0 | 0 | FX |
| 260 | 0.2969581 | 7.63336254213 | 3.8902659 | 4.2153692 | 3.4919103 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733097420 | 4.1708763 | 0 | 0.00 | 4.1708763 | 4.1708763 | 4.1708763 | 0 |
| 1733011020 | 4.1708763 | 0 | 0.00 | 4.1708763 | 4.1708763 | 4.1708763 | 0 |
| 1732924620 | 4.1708763 | -0.01 | -0.14 | 4.1831274 | 4.1900712 | 4.1680106 | 0 |
| 1732838220 | 4.1766137 | 0.01 | 0.27 | 4.1657509 | 4.1884598 | 4.1763137 | 0 |
| 1732751820 | 4.1651939 | -0 | -0.01 | 4.1657779 | 4.1863892 | 4.1650227 | 0 |
| 1732665420 | 4.1656226 | 0.01 | 0.18 | 4.1581063 | 4.1780975 | 4.1626369 | 0 |
| 1732579020 | 4.1582077 | -0.03 | -0.63 | 4.1863429 | 4.1834524 | 4.157273 | 0 |
| 1732492620 | 4.18474 | 0 | 0.00 | 4.18474 | 4.18474 | 4.18474 | 0 |
| 1732406220 | 4.18474 | 0 | 0.00 | 4.18474 | 4.18474 | 4.18474 | 0 |
| 1732319820 | 4.18474 | 0.01 | 0.15 | 4.1785523 | 4.1939064 | 4.1794448 | 0 |
| 1732233420 | 4.1782954 | 0 | 0.10 | 4.1741638 | 4.1881248 | 4.1757226 | 0 |
| 1732147020 | 4.1740063 | 0.02 | 0.46 | 4.1553552 | 4.1860438 | 4.1573604 | 0 |
| 1732060620 | 4.1550045 | -0.01 | -0.35 | 4.1698677 | 4.171344 | 4.1542632 | 0 |
| 1731974220 | 4.1696759 | -0.01 | -0.13 | 4.1717777 | 4.1834381 | 4.1655478 | 0 |
| 1731887820 | 4.1749076 | 0 | 0.00 | 4.1749076 | 4.1749076 | 4.1749076 | 0 |
| 1731801420 | 4.1749076 | 0 | 0.00 | 4.1749076 | 4.1749076 | 4.1749076 | 0 |
| 1731715020 | 4.1749076 | -0.01 | -0.24 | 4.1834362 | 4.1834654 | 4.1546037 | 0 |
| 1731628620 | 4.1848053 | 0.01 | 0.35 | 4.1703319 | 4.1981462 | 4.1740281 | 0 |
| 1731542220 | 4.1703266 | 0 | 0.03 | 4.1694506 | 4.1790687 | 4.1626327 | 0 |
| 1731455820 | 4.1692389 | 0 | 0.09 | 4.1656389 | 4.1799859 | 4.1468596 | 0 |
| 1731369420 | 4.1653817 | 0.02 | 0.42 | 4.1469421 | 4.1711652 | 4.1542194 | 0 |
| 1731283020 | 4.1480838 | 0 | 0.00 | 4.1480838 | 4.1480838 | 4.1480838 | 0 |
| 1731196620 | 4.1480838 | 0 | 0.00 | 4.1480838 | 4.1480838 | 4.1480838 | 0 |
| 1731110220 | 4.1480838 | 0.02 | 0.58 | 4.1243188 | 4.1547503 | 4.1036823 | 0 |
| 1731023820 | 4.1241531 | -0.03 | -0.76 | 4.1555428 | 4.1590973 | 4.1237365 | 0 |
| 1730937420 | 4.1555375 | 0.06 | 1.44 | 4.0968372 | 4.166061 | 4.1237226 | 0 |
| 1730851020 | 4.096439 | -0.01 | -0.27 | 4.1076057 | 4.1161511 | 4.0954555 | 0 |
| 1730764620 | 4.1074495 | 0 | 0.04 | 4.1061601 | 4.1105742 | 4.0831001 | 0 |
| 1730678220 | 4.1059323 | 0 | 0.00 | 4.1059323 | 4.1059323 | 4.1059323 | 0 |
| 1730591820 | 4.1059323 | 0 | 0.00 | 4.1059323 | 4.1059323 | 4.1059323 | 0 |
| 1730505420 | 4.1059323 | 0.01 | 0.24 | 4.0959556 | 4.1104662 | 4.090328 | 0 |
| 1730419020 | 4.0959345 | -0.01 | -0.16 | 4.1061591 | 4.1137382 | 4.0949747 | 0 |
| 1730332620 | 4.1023116 | -0.02 | -0.43 | 4.1261862 | 4.1280791 | 4.0999831 | 0 |
| 1730246220 | 4.1199378 | -0 | -0.03 | 4.1212381 | 4.1352411 | 4.1198344 | 0 |
| 1730159820 | 4.1211294 | -0.01 | -0.18 | 4.128752 | 4.1340711 | 4.1206214 | 0 |
| 1730073420 | 4.1284643 | 0 | 0.00 | 4.1284643 | 4.1284643 | 4.1284643 | 0 |
| 1729986960 | 4.1284643 | 0 | 0.00 | 4.1284643 | 4.1284643 | 4.1284643 | 0 |
| 1729900620 | 4.1284643 | 0.01 | 0.26 | 4.118563 | 4.1298761 | 4.1252749 | 0 |
| 1729814220 | 4.117887 | -0 | -0.06 | 4.120386 | 4.1343616 | 4.1174843 | 0 |
| 1729727820 | 4.1202932 | -0 | -0.02 | 4.1165079 | 4.1318362 | 4.119975 | 0 |
| 1729641420 | 4.1210703 | -0 | -0.09 | 4.1248279 | 4.1310538 | 4.1156287 | 0 |
| 1729555020 | 4.1249048 | -0 | -0.01 | 4.125501 | 4.1360789 | 4.1060695 | 0 |
| 1729468620 | 4.125501 | 0 | 0.00 | 4.125501 | 4.125501 | 4.1254222 | 0 |
| 1729382220 | 4.1254222 | 0 | 0.00 | 4.1254222 | 4.1254222 | 4.1254222 | 0 |
| 1729295820 | 4.1254222 | -0 | -0.04 | 4.1272407 | 4.1361638 | 4.1208837 | 0 |
| 1729209420 | 4.127073 | -0.01 | -0.25 | 4.1374895 | 4.1444356 | 4.1260215 | 0 |
| 1729123020 | 4.1373124 | -0.01 | -0.15 | 4.1436556 | 4.1451617 | 4.134758 | 0 |
| 1729036620 | 4.1434248 | -0 | -0.01 | 4.1438425 | 4.1511654 | 4.1368998 | 0 |
| 1728950220 | 4.1437394 | 0.01 | 0.17 | 4.1354476 | 4.1502641 | 4.1402555 | 0 |
| 1728863820 | 4.1369085 | 0 | 0.00 | 4.1369085 | 4.1369085 | 4.1368792 | 0 |
| 1728777420 | 4.1368792 | 0 | 0.00 | 4.1368792 | 4.1368792 | 4.1368792 | 0 |
| 1728691020 | 4.1368792 | -0.01 | -0.21 | 4.1459769 | 4.1550399 | 4.1342394 | 0 |
| 1728604620 | 4.1456929 | -0 | -0.06 | 4.1481961 | 4.1591773 | 4.1449133 | 0 |
| 1728518220 | 4.1481457 | 0.01 | 0.22 | 4.1427867 | 4.1579913 | 4.1355264 | 0 |
| 1728431820 | 4.1389067 | 0 | 0.02 | 4.1377982 | 4.1512128 | 4.1383146 | 0 |
| 1728345420 | 4.1380606 | -0.03 | -0.67 | 4.1607839 | 4.1607438 | 4.1375958 | 0 |
| 1728259020 | 4.165996 | 0.01 | 0.19 | 4.1602338 | 4.165996 | 4.1580753 | 0 |
| 1728172620 | 4.1580753 | 0 | 0.00 | 4.1580753 | 4.1580753 | 4.1580753 | 0 |
| 1728086220 | 4.1580753 | 0.04 | 0.95 | 4.1187794 | 4.1685549 | 4.1216976 | 0 |
| 1727999820 | 4.1188325 | 0.02 | 0.45 | 4.1006023 | 4.1360858 | 4.1173365 | 0 |
| 1727913420 | 4.1005442 | 0.01 | 0.28 | 4.089484 | 4.1819786 | 4.085617 | 0 |
| 1727827020 | 4.0892131 | 0.02 | 0.56 | 4.0668002 | 4.1119497 | 4.0885438 | 0 |
| 1727740620 | 4.0666302 | 0 | 0.07 | 4.063728 | 4.1023097 | 4.0645082 | 0 |
| 1727654220 | 4.0637803 | -0 | -0.02 | 4.0637803 | 4.0647085 | 4.0637803 | 0 |
| 1727567760 | 4.0647085 | 0 | 0.00 | 4.0647085 | 4.0647085 | 4.0647085 | 0 |
| 1727481360 | 4.0647085 | 0.01 | 0.27 | 4.0535694 | 4.0816371 | 3.9845167 | 0 |
| 1727395020 | 4.0535902 | -0.04 | -1.01 | 4.0950829 | 4.1003458 | 4.0535824 | 0 |
| 1727308620 | 4.0949698 | 0.02 | 0.48 | 4.0753513 | 4.1163767 | 4.089198 | 0 |
| 1727222220 | 4.0753826 | -0.03 | -0.71 | 4.1044697 | 4.1154848 | 4.0741406 | 0 |
| 1727135820 | 4.1046331 | -0 | -0.02 | 4.1074977 | 4.1284645 | 4.1007111 | 0 |
| 1727049420 | 4.1053072 | 0 | 0.00 | 4.1053072 | 4.1053072 | 4.1053072 | 0 |
| 1726963020 | 4.1053072 | 0 | 0.00 | 4.1053072 | 4.1053072 | 4.1053072 | 0 |
| 1726876620 | 4.1053072 | 0.03 | 0.69 | 4.0771748 | 4.1114848 | 4.0951305 | 0 |
| 1726790220 | 4.0770519 | -0 | -0.06 | 4.1035912 | 4.108328 | 4.0770519 | 0 |
| 1726703820 | 4.0793073 | -0.02 | -0.51 | 4.0733959 | 4.1145693 | 4.0685483 | 0 |
| 1726617420 | 4.1000686 | 0.04 | 0.94 | 4.0622038 | 4.1050745 | 4.0725441 | 0 |
| 1726531020 | 4.0619901 | -0.04 | -0.87 | 4.0975155 | 4.1077259 | 4.0612631 | 0 |
| 1726444620 | 4.0975313 | 0 | 0.01 | 4.0975313 | 4.0975313 | 4.0969592 | 0 |
| 1726358220 | 4.0969592 | 0 | 0.00 | 4.0969592 | 4.0969592 | 4.0969592 | 0 |
| 1726271820 | 4.0969592 | 0 | 0.10 | 4.0930384 | 4.1089408 | 4.0816051 | 0 |
| 1726185420 | 4.0927499 | -0.03 | -0.65 | 4.1195175 | 4.1246638 | 4.0926712 | 0 |
| 1726099020 | 4.1194461 | -0.01 | -0.16 | 4.1100036 | 4.1309343 | 4.0977658 | 0 |
| 1726012620 | 4.1260668 | 0.01 | 0.15 | 4.1054512 | 4.1312084 | 4.1098165 | 0 |
| 1725926220 | 4.1199866 | 0.01 | 0.24 | 4.1101894 | 4.1233338 | 4.1031132 | 0 |
| 1725839820 | 4.1100155 | -0 | -0.01 | 4.1100155 | 4.1102437 | 4.1100155 | 0 |
| 1725753420 | 4.1102437 | 0 | 0.00 | 4.1102437 | 4.1102437 | 4.1102437 | 0 |
| 1725667020 | 4.1102437 | 0 | 0.04 | 4.0874572 | 4.1117961 | 4.0845426 | 0 |
| 1725580620 | 4.1085054 | 0.01 | 0.18 | 4.1163473 | 4.1185326 | 4.0871216 | 0 |
| 1725494220 | 4.101027 | -0 | -0.05 | 4.1030701 | 4.1283324 | 4.1002276 | 0 |
| 1725407820 | 4.1029833 | 0.01 | 0.14 | 4.097364 | 4.1223124 | 4.1025624 | 0 |
| 1725321420 | 4.0973219 | -0.01 | -0.18 | 4.1048874 | 4.1144141 | 4.0970329 | 0 |
| 1725235020 | 4.1046847 | -0 | -0.01 | 4.1046847 | 4.1051585 | 4.1046847 | 0 |
| 1725148620 | 4.1051585 | 0 | 0.00 | 4.1051585 | 4.1051585 | 4.1051585 | 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
