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 | 0.1184 | 2.40630843021 | 4.9204 | 5.06095 | 4.87705 | 0 | 0 | FX |
| 4 | 0.03835 | 0.766930976212 | 5.00045 | 5.12455 | 4.87705 | 0 | 0 | FX |
| 12 | -0.07195 | -1.40781685663 | 5.11075 | 5.24805 | 4.85605 | 0 | 0 | FX |
| 26 | 0.78435 | 18.4359905511 | 4.25445 | 5.24805 | 4.24035 | 0 | 0 | FX |
| 52 | 0.7491 | 17.4627596335 | 4.2897 | 5.24805 | 4.1062 | 0 | 0 | FX |
| 156 | -0.224 | -4.25628942768 | 5.2628 | 5.29475 | 3.90235 | 0 | 0 | FX |
| 260 | 0.041 | 0.820360958822 | 4.9978 | 6.1238 | 3.90235 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 5.03405 | 0.05 | 1.09 | 4.9868 | 5.06095 | 4.9836 | 0 |
| 1732579020 | 4.97975 | 0.07 | 1.41 | 4.9151999 | 5.00085 | 4.9172 | 0 |
| 1732492620 | 4.91045 | 0 | 0.00 | 4.91045 | 4.91045 | 4.91045 | 0 |
| 1732406220 | 4.91045 | 0 | 0.00 | 4.91045 | 4.91045 | 4.91045 | 0 |
| 1732319820 | 4.91045 | -0.01 | -0.23 | 4.92235 | 4.9372999 | 4.87705 | 0 |
| 1732233420 | 4.92155 | -0.01 | -0.22 | 4.933 | 4.94565 | 4.9135 | 0 |
| 1732147020 | 4.93245 | 0.01 | 0.20 | 4.9204 | 4.9429999 | 4.9055 | 0 |
| 1732060620 | 4.92255 | -0.04 | -0.83 | 4.9629 | 4.9696 | 4.90345 | 0 |
| 1731974220 | 4.9637 | 0 | 0.04 | 4.9621 | 4.99365 | 4.9555999 | 0 |
| 1731887820 | 4.96155 | -0.01 | -0.13 | 4.9604 | 4.9682 | 4.9462 | 0 |
| 1731801420 | 4.9682 | 0 | 0.00 | 4.9682 | 4.9682 | 4.9682 | 0 |
| 1731715020 | 4.9682 | -0.01 | -0.26 | 4.9814 | 5.00355 | 4.9569 | 0 |
| 1731628620 | 4.9812 | -0.02 | -0.30 | 4.9967499 | 5.0328 | 4.9593999 | 0 |
| 1731542220 | 4.99625 | -0.03 | -0.55 | 5.0242 | 5.03425 | 4.9841 | 0 |
| 1731455820 | 5.02385 | 0.05 | 0.98 | 4.97535 | 5.04825 | 4.9646 | 0 |
| 1731369420 | 4.97515 | -0.01 | -0.25 | 4.98665 | 5.03885 | 4.9663 | 0 |
| 1731283020 | 4.98745 | -0.01 | -0.28 | 4.99365 | 5.00155 | 4.98335 | 0 |
| 1731196620 | 5.00155 | 0 | 0.00 | 5.00155 | 5.00155 | 5.00155 | 0 |
| 1731110220 | 5.00155 | 0.04 | 0.91 | 4.95725 | 5.0141 | 4.9341 | 0 |
| 1731023820 | 4.9566 | -0.02 | -0.35 | 4.9742499 | 5.0065 | 4.92825 | 0 |
| 1730937420 | 4.9739 | -0.08 | -1.62 | 5.056 | 5.12455 | 4.94145 | 0 |
| 1730851020 | 5.0559 | 0.04 | 0.73 | 5.0188499 | 5.0958 | 5.01565 | 0 |
| 1730764620 | 5.0195 | 0.01 | 0.12 | 5.0142 | 5.05435 | 5.0092 | 0 |
| 1730678220 | 5.0137 | -0.02 | -0.42 | 5.0245 | 5.0348 | 5.0115 | 0 |
| 1730591820 | 5.0348 | 0 | 0.00 | 5.0348 | 5.0348 | 5.0348 | 0 |
| 1730505420 | 5.0348 | 0.02 | 0.43 | 5.014 | 5.0449 | 4.97475 | 0 |
| 1730419020 | 5.01335 | -0.02 | -0.33 | 5.0294 | 5.03 | 4.98555 | 0 |
| 1730332620 | 5.02985 | 0.03 | 0.58 | 5.00045 | 5.0454 | 4.9987 | 0 |
| 1730246220 | 5.00075 | 0.02 | 0.37 | 4.9827 | 5.0074 | 4.9554 | 0 |
| 1730159820 | 4.98245 | 0.03 | 0.51 | 4.9578 | 4.9997999 | 4.9532999 | 0 |
| 1730073420 | 4.95715 | -0.01 | -0.21 | 4.96535 | 4.9675 | 4.9544499 | 0 |
| 1729986960 | 4.9675 | 0 | 0.00 | 4.9675 | 4.9675 | 4.9675 | 0 |
| 1729900620 | 4.9675 | 0.03 | 0.57 | 4.93955 | 4.97405 | 4.9212 | 0 |
| 1729814220 | 4.9391999 | 0.02 | 0.37 | 4.9202 | 4.9545 | 4.8987999 | 0 |
| 1729727820 | 4.9208 | -0.06 | -1.24 | 4.9823 | 4.9905 | 4.91705 | 0 |
| 1729641420 | 4.9826499 | -0.02 | -0.36 | 4.99715 | 5.00515 | 4.9539 | 0 |
| 1729555020 | 5.00065 | -0.02 | -0.31 | 5.0168 | 5.04675 | 4.9874 | 0 |
| 1729468620 | 5.01625 | -0 | -0.04 | 5.0141 | 5.01855 | 5.00745 | 0 |
| 1729382220 | 5.0185 | 0 | 0.00 | 5.0185 | 5.0185 | 5.0185 | 0 |
| 1729295820 | 5.0185 | 0.04 | 0.73 | 4.9819 | 5.0249 | 4.952 | 0 |
| 1729209420 | 4.9822 | -0.05 | -0.95 | 5.02985 | 5.0375 | 4.97875 | 0 |
| 1729123020 | 5.02975 | 0.03 | 0.66 | 4.997 | 5.049 | 4.98585 | 0 |
| 1729036620 | 4.99665 | 0.06 | 1.18 | 4.93785 | 5.01025 | 4.91315 | 0 |
| 1728950220 | 4.93825 | 0.03 | 0.58 | 4.90965 | 4.94025 | 4.89945 | 0 |
| 1728863820 | 4.90975 | -0 | -0.05 | 4.91725 | 4.91875 | 4.9086999 | 0 |
| 1728777420 | 4.9123 | 0 | 0.00 | 4.9123 | 4.9123 | 4.9123 | 0 |
| 1728691020 | 4.9123 | -0.03 | -0.65 | 4.94285 | 4.9719 | 4.90805 | 0 |
| 1728604620 | 4.9446 | -0.01 | -0.27 | 4.9569 | 4.987 | 4.9330999 | 0 |
| 1728518220 | 4.95805 | 0.02 | 0.38 | 4.9399 | 4.96485 | 4.92355 | 0 |
| 1728431820 | 4.9391999 | 0.04 | 0.83 | 4.89755 | 4.95035 | 4.8961499 | 0 |
| 1728345420 | 4.89865 | -0 | -0.02 | 4.8995 | 4.9355 | 4.869 | 0 |
| 1728259020 | 4.8994 | -0.01 | -0.10 | 4.8986 | 4.9044 | 4.8971 | 0 |
| 1728172620 | 4.9044 | 0 | 0.00 | 4.9044 | 4.9044 | 4.9044 | 0 |
| 1728086220 | 4.9044 | -0.05 | -1.05 | 4.95615 | 4.96755 | 4.85605 | 0 |
| 1727999820 | 4.9563 | -0.04 | -0.81 | 4.9963499 | 5.0179 | 4.9380499 | 0 |
| 1727913420 | 4.9968 | -0.07 | -1.34 | 5.06595 | 5.074 | 4.97545 | 0 |
| 1727827020 | 5.0649 | -0.05 | -1.01 | 5.11615 | 5.12195 | 5.05625 | 0 |
| 1727740620 | 5.11635 | -0.02 | -0.30 | 5.13145 | 5.15905 | 5.09625 | 0 |
| 1727654220 | 5.13175 | -0.01 | -0.24 | 5.1510999 | 5.15335 | 5.12755 | 0 |
| 1727567760 | 5.1439 | 0 | 0.00 | 5.1439 | 5.1439 | 5.1439 | 0 |
| 1727481360 | 5.1439 | 0.01 | 0.24 | 5.131 | 5.15815 | 5.0861 | 0 |
| 1727395020 | 5.1315 | 0.01 | 0.17 | 5.12275 | 5.1628 | 5.08315 | 0 |
| 1727308620 | 5.1227 | 0.04 | 0.80 | 5.0823 | 5.1415499 | 5.0725 | 0 |
| 1727222220 | 5.08225 | 0.03 | 0.54 | 5.05475 | 5.08645 | 5.0377 | 0 |
| 1727135820 | 5.0552 | -0.02 | -0.42 | 5.0653 | 5.07985 | 5.0255 | 0 |
| 1727049420 | 5.07675 | 0 | 0.00 | 5.07675 | 5.07675 | 5.07675 | 0 |
| 1726963020 | 5.07675 | 0 | 0.00 | 5.07675 | 5.07675 | 5.07675 | 0 |
| 1726876620 | 5.07675 | 0.03 | 0.69 | 5.0414 | 5.08545 | 5.0316 | 0 |
| 1726790220 | 5.04195 | 0.03 | 0.66 | 5.0062 | 5.0523 | 5.0005 | 0 |
| 1726703820 | 5.0091 | 0.03 | 0.64 | 4.9768 | 5.05155 | 4.9679 | 0 |
| 1726617420 | 4.97705 | -0.03 | -0.51 | 5.0024499 | 5.0622999 | 4.9618 | 0 |
| 1726531020 | 5.0027 | 0.04 | 0.77 | 4.96185 | 5.0497 | 4.97195 | 0 |
| 1726444620 | 4.9643 | -0.01 | -0.11 | 4.97625 | 4.9778 | 4.963 | 0 |
| 1726358220 | 4.96985 | 0 | 0.00 | 4.96985 | 4.96985 | 4.96985 | 0 |
| 1726271820 | 4.96985 | -0.08 | -1.59 | 5.05055 | 5.06555 | 4.9648 | 0 |
| 1726185420 | 5.05015 | -0.04 | -0.70 | 5.0859 | 5.1077 | 5.0273 | 0 |
| 1726099020 | 5.08585 | -0.09 | -1.70 | 5.176 | 5.20175 | 5.0694 | 0 |
| 1726012620 | 5.1739 | 0.04 | 0.76 | 5.13515 | 5.18015 | 5.1211 | 0 |
| 1725926220 | 5.13495 | -0.03 | -0.64 | 5.1686 | 5.16725 | 5.1119 | 0 |
| 1725839820 | 5.1678 | -0 | -0.08 | 5.166 | 5.17865 | 5.16415 | 0 |
| 1725753420 | 5.172 | 0 | 0.00 | 5.172 | 5.172 | 5.172 | 0 |
| 1725667020 | 5.172 | 0.01 | 0.22 | 5.1611 | 5.2029 | 5.12455 | 0 |
| 1725580620 | 5.1604 | -0.01 | -0.20 | 5.17335 | 5.24805 | 5.1489 | 0 |
| 1725494220 | 5.1705 | 0.06 | 1.14 | 5.11075 | 5.1747 | 5.10105 | 0 |
| 1725407820 | 5.11205 | -0.03 | -0.64 | 5.14455 | 5.1678 | 5.09425 | 0 |
| 1725321420 | 5.1448 | 0.07 | 1.32 | 5.07745 | 5.1464 | 5.0759999 | 0 |
| 1725235020 | 5.07775 | -0.01 | -0.23 | 5.08245 | 5.0933 | 5.0728 | 0 |
| 1725148620 | 5.0895 | 0 | 0.00 | 5.0895 | 5.0895 | 5.0895 | 0 |
| 1725062220 | 5.0895 | -0.04 | -0.83 | 5.13145 | 5.13515 | 5.0645 | 0 |
| 1724975820 | 5.13195 | 0.04 | 0.75 | 5.0931 | 5.1487999 | 5.0577 | 0 |
| 1724889420 | 5.09365 | -0.07 | -1.35 | 5.16345 | 5.1438499 | 5.0203 | 0 |
| 1724803020 | 5.16345 | 0.11 | 2.14 | 5.0559 | 5.16985 | 5.0476 | 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
