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 | 0.184 | 0.568902080821 | 32.343 | 32.6465 | 32.3625 | 0 | 0 | FX |
| 4 | 0.4622 | 1.4414560515 | 32.0648 | 32.679 | 31.7395 | 0 | 0 | FX |
| 12 | 0.5305 | 1.65799384308 | 31.9965 | 32.679 | 30.9945 | 0 | 0 | FX |
| 26 | 0.2975 | 0.923067376162 | 32.2295 | 32.9155 | 30.9945 | 0 | 0 | FX |
| 52 | 0.866 | 2.73522630365 | 31.661 | 32.9155 | 30.4 | 0 | 0 | FX |
| 156 | 4.6581 | 16.7143303108 | 27.8689 | 33.079 | 27.229 | 0 | 0 | FX |
| 260 | 2.048 | 6.7193805571 | 30.479 | 33.079 | 26.8115 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 32.42 | 0.06 | 0.18 | 32.362499 | 32.515 | 32.3885 | 0 |
| 1732579020 | 32.362499 | -0.22 | -0.68 | 32.5835 | 32.497999 | 32.362499 | 0 |
| 1732492620 | 32.5835 | 0 | 0.00 | 32.5835 | 32.5835 | 32.5835 | 0 |
| 1732406220 | 32.5835 | 0 | 0.00 | 32.5835 | 32.5835 | 32.5835 | 0 |
| 1732319820 | 32.5835 | 0.06 | 0.19 | 32.5223 | 32.6465 | 32.5305 | 0 |
| 1732233420 | 32.5203 | 0.03 | 0.10 | 32.487099 | 32.5985 | 32.497999 | 0 |
| 1732147020 | 32.4865 | 0.15 | 0.45 | 32.343 | 32.58 | 32.450499 | 0 |
| 1732060620 | 32.34 | -0.12 | -0.36 | 32.4565 | 32.4653 | 32.3345 | 0 |
| 1731974220 | 32.4578 | -0.02 | -0.06 | 32.479 | 32.5658 | 32.424 | 0 |
| 1731887820 | 32.476799 | 0 | 0.00 | 32.476799 | 32.476799 | 32.476799 | 0 |
| 1731801420 | 32.476799 | 0 | 0.00 | 32.476799 | 32.476799 | 32.476799 | 0 |
| 1731715020 | 32.476799 | -0.09 | -0.27 | 32.553199 | 32.5715 | 32.345999 | 0 |
| 1731628620 | 32.564 | 0.11 | 0.35 | 32.450499 | 32.679 | 32.5268 | 0 |
| 1731542220 | 32.450499 | 0.02 | 0.06 | 32.4303 | 32.509999 | 32.375999 | 0 |
| 1731455820 | 32.4298 | 0.04 | 0.12 | 32.3918 | 32.514 | 32.3925 | 0 |
| 1731369420 | 32.3898 | 0.14 | 0.43 | 32.246 | 32.4335 | 32.296999 | 0 |
| 1731283020 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1731196620 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1731110220 | 32.25 | 0.2 | 0.63 | 32.049999 | 32.317 | 31.9065 | 0 |
| 1731023820 | 32.049 | -0.27 | -0.82 | 32.314 | 32.327 | 32.0469 | 0 |
| 1730937420 | 32.314 | 0.48 | 1.50 | 31.8398 | 32.3905 | 32.0685 | 0 |
| 1730851020 | 31.8365 | -0.09 | -0.28 | 31.9269 | 31.9991 | 31.8349 | 0 |
| 1730764620 | 31.927 | -0.01 | -0.03 | 31.931 | 31.948 | 31.74 | 0 |
| 1730678220 | 31.9378 | 0 | 0.00 | 31.9378 | 31.9378 | 31.9378 | 0 |
| 1730591820 | 31.9378 | 0 | 0.00 | 31.9378 | 31.9378 | 31.9378 | 0 |
| 1730505420 | 31.9378 | 0.1 | 0.30 | 31.842 | 31.965 | 31.805 | 0 |
| 1730419020 | 31.842 | -0.04 | -0.12 | 31.9104 | 31.978 | 31.8415 | 0 |
| 1730332620 | 31.8805 | -0.14 | -0.43 | 32.0648 | 32.542 | 31.8655 | 0 |
| 1730246220 | 32.0175 | -0.01 | -0.04 | 32.028799 | 32.1351 | 32.0175 | 0 |
| 1730159820 | 32.028799 | -0.05 | -0.16 | 32.088 | 32.127499 | 32.0135 | 0 |
| 1730073420 | 32.0788 | 0 | 0.00 | 32.0788 | 32.0788 | 32.0788 | 0 |
| 1729986960 | 32.0788 | 0 | 0.00 | 32.0788 | 32.0788 | 32.0788 | 0 |
| 1729900620 | 32.0788 | 0.08 | 0.25 | 32.0028 | 32.094299 | 32.054499 | 0 |
| 1729814220 | 31.998 | -0.01 | -0.04 | 32.012 | 32.128 | 31.998 | 0 |
| 1729727820 | 32.012 | -0.02 | -0.05 | 31.9935 | 32.106 | 32.011899 | 0 |
| 1729641420 | 32.029 | -0.04 | -0.12 | 32.066 | 32.0745 | 31.99 | 0 |
| 1729555020 | 32.066 | 0.01 | 0.03 | 32.057 | 32.1515 | 31.9088 | 0 |
| 1729468620 | 32.057 | 0 | 0.00 | 32.057 | 32.057 | 32.057 | 0 |
| 1729382220 | 32.057 | 0 | 0.00 | 32.057 | 32.057 | 32.057 | 0 |
| 1729295820 | 32.057 | -0.03 | -0.08 | 32.0829 | 32.1455 | 32.017 | 0 |
| 1729209420 | 32.083 | -0.07 | -0.21 | 32.1515 | 32.209 | 32.0825 | 0 |
| 1729123020 | 32.15 | -0.04 | -0.11 | 32.188 | 32.21 | 32.115 | 0 |
| 1729036620 | 32.186 | 0.02 | 0.06 | 32.1678 | 32.240499 | 32.1355 | 0 |
| 1728950220 | 32.167 | 0.02 | 0.07 | 32.145 | 32.2168 | 32.1515 | 0 |
| 1728863820 | 32.145 | -0.03 | -0.11 | 32.1788 | 32.1788 | 32.145 | 0 |
| 1728777420 | 32.1788 | 0 | 0.00 | 32.1788 | 32.1788 | 32.1788 | 0 |
| 1728691020 | 32.1788 | -0.03 | -0.10 | 32.2125 | 32.246499 | 32.1455 | 0 |
| 1728604620 | 32.2105 | -0.03 | -0.10 | 32.241999 | 32.3213 | 32.185 | 0 |
| 1728518220 | 32.2425 | 0.06 | 0.19 | 32.208799 | 32.2975 | 32.1425 | 0 |
| 1728431820 | 32.18 | 0.04 | 0.13 | 32.136499 | 32.2625 | 32.1695 | 0 |
| 1728345420 | 32.1368 | -0.22 | -0.67 | 32.319 | 32.271299 | 32.136499 | 0 |
| 1728259020 | 32.354999 | 0.07 | 0.21 | 32.286 | 32.354999 | 32.286 | 0 |
| 1728172620 | 32.286 | 0 | 0.00 | 32.286 | 32.286 | 32.286 | 0 |
| 1728086220 | 32.286 | 0.3 | 0.94 | 31.985 | 32.378 | 32.009999 | 0 |
| 1727999820 | 31.985 | 0.15 | 0.48 | 31.8315 | 32.1238 | 31.9845 | 0 |
| 1727913420 | 31.8315 | 0.05 | 0.15 | 31.783 | 32.374 | 31.725 | 0 |
| 1727827020 | 31.783 | 0.17 | 0.53 | 31.615 | 31.962 | 31.7825 | 0 |
| 1727740620 | 31.615 | 0.02 | 0.08 | 31.59 | 31.8875 | 31.5868 | 0 |
| 1727654220 | 31.59 | 0 | 0.00 | 31.59 | 31.59 | 31.59 | 0 |
| 1727567760 | 31.59 | 0 | 0.00 | 31.59 | 31.59 | 31.59 | 0 |
| 1727481360 | 31.59 | 0.06 | 0.18 | 31.5345 | 31.754 | 30.9945 | 0 |
| 1727395020 | 31.5345 | -0.35 | -1.10 | 31.8845 | 31.9125 | 31.5345 | 0 |
| 1727308620 | 31.8845 | 0.17 | 0.52 | 31.7185 | 32.042499 | 31.846 | 0 |
| 1727222220 | 31.7185 | -0.24 | -0.76 | 31.9605 | 32.033 | 31.718 | 0 |
| 1727135820 | 31.9605 | -0.02 | -0.06 | 32.003999 | 32.1455 | 31.959 | 0 |
| 1727049420 | 31.981 | 0 | 0.00 | 31.981 | 31.981 | 31.981 | 0 |
| 1726963020 | 31.981 | 0 | 0.00 | 31.981 | 31.981 | 31.981 | 0 |
| 1726876620 | 31.981 | 0.2 | 0.64 | 31.7785 | 32.04 | 31.9025 | 0 |
| 1726790220 | 31.7785 | -0.01 | -0.05 | 31.983 | 32.0225 | 31.7785 | 0 |
| 1726703820 | 31.793 | -0.16 | -0.51 | 31.7465 | 32.0615 | 31.704 | 0 |
| 1726617420 | 31.9545 | 0.3 | 0.95 | 31.6545 | 31.9875 | 31.746 | 0 |
| 1726531020 | 31.6545 | -0.3 | -0.93 | 31.953 | 31.9305 | 31.6545 | 0 |
| 1726444620 | 31.953 | 0 | 0.00 | 31.953 | 31.953 | 31.953 | 0 |
| 1726358220 | 31.953 | 0 | 0.00 | 31.953 | 31.953 | 31.953 | 0 |
| 1726271820 | 31.953 | 0.02 | 0.06 | 31.9345 | 32.043 | 31.8295 | 0 |
| 1726185420 | 31.9345 | -0.19 | -0.58 | 32.122 | 32.1741 | 31.9345 | 0 |
| 1726099020 | 32.122 | -0.05 | -0.16 | 32.0465 | 32.216 | 31.9595 | 0 |
| 1726012620 | 32.1728 | 0.05 | 0.16 | 32.008499 | 32.2085 | 32.0465 | 0 |
| 1725926220 | 32.122999 | 0.08 | 0.26 | 32.0409 | 32.1475 | 31.993 | 0 |
| 1725839820 | 32.0409 | 0 | 0.00 | 32.040799 | 32.0409 | 32.040799 | 0 |
| 1725753420 | 32.040799 | 0 | 0.00 | 32.040799 | 32.040799 | 32.040799 | 0 |
| 1725667020 | 32.040799 | 0.02 | 0.06 | 31.8585 | 32.054 | 31.825 | 0 |
| 1725580620 | 32.022 | 0.05 | 0.16 | 32.0895 | 32.1025 | 31.8585 | 0 |
| 1725494220 | 31.9705 | -0.03 | -0.08 | 31.9965 | 32.195 | 31.9705 | 0 |
| 1725407820 | 31.9965 | 0.05 | 0.16 | 31.946 | 32.145 | 31.9965 | 0 |
| 1725321420 | 31.946 | -0.07 | -0.20 | 32.011 | 32.082 | 31.946 | 0 |
| 1725235020 | 32.011 | 0 | 0.00 | 32.011 | 32.011 | 32.011 | 0 |
| 1725148620 | 32.011 | 0 | 0.00 | 32.011 | 32.011 | 32.011 | 0 |
| 1725062220 | 32.011 | 0.14 | 0.43 | 31.7045 | 32.021 | 31.793 | 0 |
| 1724975820 | 31.873 | -0.13 | -0.39 | 31.8025 | 31.975 | 31.7045 | 0 |
| 1724889420 | 31.998 | 0.29 | 0.93 | 31.8945 | 32.0281 | 31.802 | 0 |
| 1724803020 | 31.7035 | -0.12 | -0.38 | 31.6235 | 31.9895 | 31.7035 | 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
