Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.023595 | -0.770412502918 | 3.062645 | 3.112595 | 3.035525 | 0 | 0 | FX |
| 4 | 0.006275 | 0.206906216254 | 3.032775 | 3.112595 | 3.01984 | 0 | 0 | FX |
| 12 | 0.0793 | 2.67928034462 | 2.95975 | 3.112595 | 2.95182 | 0 | 0 | FX |
| 26 | 0.130345 | 4.4812038347 | 2.908705 | 3.112595 | 2.8953109 | 0 | 0 | FX |
| 52 | 0.069795 | 2.35058962602 | 2.969255 | 4.0756517 | 2.8953109 | 0 | 0 | FX |
| 156 | 0.0023543 | 0.0775283476708 | 3.0366957 | 4.0756517 | 2.8953109 | 0 | 0 | FX |
| 260 | 0.17239 | 6.01361863632 | 2.86666 | 4.0756517 | 2.684435 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732751820 | 3.038605 | -0.01 | -0.38 | 3.050805 | 3.0522413 | 3.0355249 | 0 |
| 1732665420 | 3.0501628 | -0.01 | -0.36 | 3.060115 | 3.063105 | 3.0381 | 0 |
| 1732579020 | 3.061275 | -0.03 | -0.91 | 3.08384 | 3.07912 | 3.046595 | 0 |
| 1732492620 | 3.0894262 | 0 | 0.00 | 3.0894262 | 3.0894262 | 3.0894262 | 0 |
| 1732406220 | 3.0894262 | 0 | 0.00 | 3.0894262 | 3.0894262 | 3.0894262 | 0 |
| 1732319820 | 3.0894262 | 0.01 | 0.26 | 3.081025 | 3.1125949 | 3.07356 | 0 |
| 1732233420 | 3.08147 | 0.02 | 0.62 | 3.062545 | 3.08815 | 3.0594812 | 0 |
| 1732147020 | 3.062335 | 0.01 | 0.20 | 3.055755 | 3.0708 | 3.05109 | 0 |
| 1732060620 | 3.05613 | 0.01 | 0.43 | 3.043445 | 3.071705 | 3.04419 | 0 |
| 1731974220 | 3.04296 | -0.02 | -0.50 | 3.058215 | 3.05989 | 3.0363201 | 0 |
| 1731887820 | 3.058185 | 0.01 | 0.32 | 3.0484053 | 3.0653024 | 3.0484053 | 0 |
| 1731801420 | 3.0484053 | 0 | 0.00 | 3.0484053 | 3.0541161 | 3.0484053 | 0 |
| 1731715020 | 3.0484053 | -0 | -0.06 | 3.05059 | 3.0565 | 3.0397819 | 0 |
| 1731628620 | 3.050155 | -0.01 | -0.32 | 3.06022 | 3.06947 | 3.044415 | 0 |
| 1731542220 | 3.05988 | -0 | -0.07 | 3.062065 | 3.07037 | 3.04924 | 0 |
| 1731455820 | 3.06202 | -0.01 | -0.23 | 3.069045 | 3.07203 | 3.058125 | 0 |
| 1731369420 | 3.069125 | 0.03 | 0.90 | 3.042035 | 3.0729166 | 3.038685 | 0 |
| 1731283020 | 3.041735 | -0 | -0.07 | 3.0439401 | 3.04805 | 3.03884 | 0 |
| 1731196620 | 3.0439401 | 0 | 0.00 | 3.0439401 | 3.0439401 | 3.0439401 | 0 |
| 1731110220 | 3.0439401 | 0.02 | 0.62 | 3.024925 | 3.04766 | 3.024215 | 0 |
| 1731023820 | 3.025075 | -0.02 | -0.54 | 3.0414 | 3.0484294 | 3.02077 | 0 |
| 1730937420 | 3.041565 | 0.01 | 0.30 | 3.033295 | 3.066235 | 3.03651 | 0 |
| 1730851020 | 3.0324049 | -0 | -0.11 | 3.03598 | 3.0442813 | 3.0287999 | 0 |
| 1730764620 | 3.03579 | 0.01 | 0.18 | 3.0309149 | 3.037865 | 3.01984 | 0 |
| 1730678220 | 3.030475 | -0.02 | -0.61 | 3.0491632 | 3.0491632 | 3.026398 | 0 |
| 1730591820 | 3.0491632 | 0.01 | 0.41 | 3.0365904 | 3.0491632 | 3.0365904 | 0 |
| 1730505420 | 3.0365904 | 0.01 | 0.19 | 3.030815 | 3.03735 | 3.023 | 0 |
| 1730419020 | 3.030945 | -0 | -0.06 | 3.032775 | 3.036835 | 3.02223 | 0 |
| 1730332620 | 3.03286 | 0 | 0.09 | 3.0302349 | 3.03546 | 3.014825 | 0 |
| 1730246220 | 3.030265 | -0.01 | -0.32 | 3.04001 | 3.0445356 | 3.02857 | 0 |
| 1730159820 | 3.04011 | -0 | -0.04 | 3.04128 | 3.0483672 | 3.03898 | 0 |
| 1730073420 | 3.04138 | -0.01 | -0.17 | 3.0466045 | 3.051545 | 3.04111 | 0 |
| 1729986960 | 3.0466045 | 0 | 0.00 | 3.0466045 | 3.0466045 | 3.0466045 | 0 |
| 1729900620 | 3.0466045 | 0 | 0.10 | 3.043785 | 3.0504703 | 3.03811 | 0 |
| 1729814220 | 3.043525 | -0 | -0.12 | 3.047785 | 3.054545 | 3.0415677 | 0 |
| 1729727820 | 3.047095 | 0 | 0.16 | 3.04207 | 3.05247 | 3.036695 | 0 |
| 1729641420 | 3.042145 | 0.01 | 0.29 | 3.03355 | 3.0439892 | 3.02465 | 0 |
| 1729555020 | 3.03347 | 0.01 | 0.32 | 3.023705 | 3.0400737 | 3.022145 | 0 |
| 1729468620 | 3.0238 | -0 | -0.07 | 3.0258786 | 3.031015 | 3.0196843 | 0 |
| 1729382220 | 3.0258786 | 0 | 0.07 | 3.0238613 | 3.0258786 | 3.0238613 | 0 |
| 1729295820 | 3.0238613 | -0 | -0.11 | 3.027275 | 3.02962 | 3.020995 | 0 |
| 1729209420 | 3.02734 | 0.01 | 0.44 | 3.014065 | 3.040515 | 3.015375 | 0 |
| 1729123020 | 3.014195 | 0 | 0.07 | 3.011845 | 3.01774 | 3.011165 | 0 |
| 1729036620 | 3.01195 | 0 | 0.12 | 3.00741 | 3.0184617 | 3.004645 | 0 |
| 1728950220 | 3.0083326 | 0 | 0.05 | 3.007185 | 3.0130998 | 3.001655 | 0 |
| 1728863820 | 3.00686 | -0 | -0.11 | 3.0101279 | 3.0101279 | 3.0054707 | 0 |
| 1728777420 | 3.0101279 | 0 | 0.00 | 3.0101279 | 3.0101279 | 3.0101279 | 0 |
| 1728691020 | 3.0101279 | -0 | -0.09 | 3.01318 | 3.0136861 | 3.000765 | 0 |
| 1728604620 | 3.01296 | 0.01 | 0.30 | 3.00429 | 3.01841 | 3.002585 | 0 |
| 1728518220 | 3.004075 | -0 | -0.04 | 3.00551 | 3.016765 | 2.999765 | 0 |
| 1728431820 | 3.005265 | -0.02 | -0.52 | 3.0211199 | 3.0217114 | 3.003855 | 0 |
| 1728345420 | 3.02102 | 0.01 | 0.18 | 3.015765 | 3.0266099 | 3.013655 | 0 |
| 1728259020 | 3.0156025 | -0 | -0.04 | 3.0169373 | 3.020126 | 3.0122456 | 0 |
| 1728172620 | 3.0169373 | 0 | 0.00 | 3.0169373 | 3.0169373 | 3.0169373 | 0 |
| 1728086220 | 3.0169373 | 0.01 | 0.20 | 3.01089 | 3.0207799 | 3.0103049 | 0 |
| 1727999820 | 3.01097 | 0 | 0.09 | 3.00856 | 3.014505 | 3.002575 | 0 |
| 1727913420 | 3.00836 | -0 | -0.01 | 3.0078 | 3.01552 | 3.00697 | 0 |
| 1727827020 | 3.0086 | 0.02 | 0.52 | 2.99281 | 3.0123645 | 2.98818 | 0 |
| 1727740620 | 2.99298 | 0 | 0.11 | 2.989665 | 2.997605 | 2.982015 | 0 |
| 1727654220 | 2.9897873 | -0 | -0.11 | 2.9929355 | 2.9929355 | 2.98639 | 0 |
| 1727567760 | 2.9929355 | 0 | 0.00 | 2.9929355 | 2.9929355 | 2.9929355 | 0 |
| 1727481360 | 2.9929355 | 0.01 | 0.48 | 2.978835 | 2.993617 | 2.9775649 | 0 |
| 1727395020 | 2.978575 | 0 | 0.15 | 2.974655 | 2.9851975 | 2.969725 | 0 |
| 1727308620 | 2.974185 | 0.01 | 0.32 | 2.964795 | 2.977015 | 2.958835 | 0 |
| 1727222220 | 2.96479 | -0.01 | -0.42 | 2.97759 | 2.9819125 | 2.9628297 | 0 |
| 1727135820 | 2.977375 | 0.01 | 0.43 | 2.9644499 | 2.98529 | 2.9608452 | 0 |
| 1727049420 | 2.964595 | 0 | 0.06 | 2.9627138 | 2.9671351 | 2.9606759 | 0 |
| 1726963020 | 2.9627138 | 0 | 0.00 | 2.9627138 | 2.9671351 | 2.9627138 | 0 |
| 1726876620 | 2.9627138 | -0 | -0.03 | 2.96417 | 2.970375 | 2.9618705 | 0 |
| 1726790220 | 2.96357 | -0 | -0.03 | 2.96534 | 2.97123 | 2.956395 | 0 |
| 1726703820 | 2.964555 | -0 | -0.01 | 2.964995 | 2.9747 | 2.9588864 | 0 |
| 1726617420 | 2.964815 | -0 | -0.01 | 2.96541 | 2.97634 | 2.961165 | 0 |
| 1726531020 | 2.96523 | -0.01 | -0.34 | 2.975845 | 2.97706 | 2.9613299 | 0 |
| 1726444620 | 2.97549 | -0 | -0.07 | 2.9800785 | 2.9800785 | 2.973258 | 0 |
| 1726358220 | 2.9774906 | 0 | 0.00 | 2.9774906 | 2.9774906 | 2.9774906 | 0 |
| 1726271820 | 2.9774906 | 0 | 0.12 | 2.97371 | 2.982535 | 2.970635 | 0 |
| 1726185420 | 2.97395 | -0.01 | -0.40 | 2.98563 | 2.99449 | 2.9706086 | 0 |
| 1726099020 | 2.98579 | 0.01 | 0.28 | 2.9767199 | 2.993 | 2.974225 | 0 |
| 1726012620 | 2.977415 | 0.01 | 0.35 | 2.96685 | 2.9792335 | 2.964495 | 0 |
| 1725926220 | 2.96694 | 0 | 0.14 | 2.96284 | 2.971305 | 2.96149 | 0 |
| 1725839820 | 2.96271 | -0.01 | -0.19 | 2.9683918 | 2.9683918 | 2.96241 | 0 |
| 1725753420 | 2.9683918 | 0 | 0.16 | 2.9637746 | 2.9683918 | 2.9637746 | 0 |
| 1725667020 | 2.9637746 | -0 | -0.05 | 2.9654 | 2.973135 | 2.957515 | 0 |
| 1725580620 | 2.9653 | 0.01 | 0.19 | 2.959545 | 2.96796 | 2.95182 | 0 |
| 1725494220 | 2.95972 | -0 | -0.15 | 2.964705 | 2.967065 | 2.9558213 | 0 |
| 1725407820 | 2.964045 | 0.01 | 0.40 | 2.9518749 | 2.9671087 | 2.9499621 | 0 |
| 1725321420 | 2.9521099 | -0.01 | -0.45 | 2.973065 | 2.9682811 | 2.949135 | 0 |
| 1725235020 | 2.9655553 | 0 | 0.00 | 2.9655553 | 2.9655553 | 2.9655553 | 0 |
| 1725148620 | 2.9655553 | 0 | 0.00 | 2.9655553 | 2.9655553 | 2.9655553 | 0 |
| 1725062220 | 2.9655553 | -0 | -0.10 | 2.968455 | 2.9707047 | 2.960975 | 0 |
| 1724975820 | 2.96843 | 0 | 0.15 | 2.963625 | 2.976454 | 2.96103 | 0 |
| 1724889420 | 2.96392 | 0.02 | 0.66 | 2.944615 | 2.9704644 | 2.942645 | 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
