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 | 0.0080116 | 0.804615582542 | 0.9957053 | 1.0066011 | 0.9909483 | 0 | 0 | FX |
| 4 | 0.0037163 | 0.371629777022 | 1.0000006 | 1.0165953 | 0.9879872 | 0 | 0 | FX |
| 12 | 0.0074279 | 0.745556761141 | 0.996289 | 1.0165953 | 0.9853441 | 0 | 0 | FX |
| 26 | 0.0066408 | 0.666027397508 | 0.9970761 | 1.017605 | 0.9630948 | 0 | 0 | FX |
| 52 | 0.0061689 | 0.618406332327 | 0.997548 | 1.0201587 | 0.9630948 | 0 | 0 | FX |
| 156 | 0.0180181 | 1.8279519058 | 0.9856988 | 1.023922 | 0.9563053 | 0 | 0 | FX |
| 260 | 0.0064135 | 0.643084140694 | 0.9973034 | 1.0298271 | 0.9470277 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733097420 | 0.9982557 | 0.0013799 | 0.14 | 0.9968758 | 1.0004601 | 0.9944935 | 0 |
| 1733011020 | 0.9968758 | 0 | 0.00 | 0.9968758 | 0.9968758 | 0.9968758 | 0 |
| 1732924620 | 0.9968758 | -0.006253 | -0.62 | 1.003076 | 1.0066011 | 0.9961442 | 0 |
| 1732838220 | 1.0031286 | 0.01 | 0.88 | 0.9941134 | 1.004034 | 0.9923262 | 0 |
| 1732751820 | 0.994339 | -0.002262 | -0.23 | 0.9962892 | 1.0017156 | 0.9909483 | 0 |
| 1732665420 | 0.9966007 | -0.005338 | -0.53 | 1.002315 | 1.0001807 | 0.9934504 | 0 |
| 1732579020 | 1.0019388 | 0.01 | 0.62 | 0.9957504 | 1.0039794 | 0.9915726 | 0 |
| 1732492620 | 0.9957569 | 0 | 0.00 | 0.9957569 | 0.9957569 | 0.9957569 | 0 |
| 1732406220 | 0.9957569 | 0 | 0.00 | 0.9957569 | 0.9957569 | 0.9957569 | 0 |
| 1732319820 | 0.9957569 | -0.008311 | -0.83 | 1.0038125 | 1.0161543 | 0.9942674 | 0 |
| 1732233420 | 1.0040682 | 0 | 0.24 | 1.0017345 | 1.0065683 | 0.9979264 | 0 |
| 1732147020 | 1.0017021 | 0 | 0.42 | 0.9984052 | 1.0056503 | 0.9958672 | 0 |
| 1732060620 | 0.9975617 | -0.006314 | -0.63 | 1.0037308 | 1.0056125 | 0.9963273 | 0 |
| 1731974220 | 1.0038757 | -0 | -0.07 | 1.0043905 | 1.0098076 | 0.9991538 | 0 |
| 1731887820 | 1.0046188 | 0 | 0.09 | 1.0092528 | 1.0092528 | 1.0016734 | 0 |
| 1731801420 | 1.0037347 | 0 | 0.00 | 1.0037347 | 1.0037347 | 1.0037347 | 0 |
| 1731715020 | 1.0037347 | 0 | 0.25 | 1.0011712 | 1.0051057 | 0.9984411 | 0 |
| 1731628620 | 1.0012124 | 0.01 | 0.92 | 0.992124 | 1.0042587 | 0.9879872 | 0 |
| 1731542220 | 0.9920844 | -0.005471 | -0.55 | 0.9975451 | 1.0068335 | 0.9903688 | 0 |
| 1731455820 | 0.9975549 | 0.0025946 | 0.26 | 0.9950977 | 1.0024182 | 0.9884041 | 0 |
| 1731369420 | 0.9949603 | -0.004279 | -0.43 | 0.9991643 | 1.0025783 | 0.9919612 | 0 |
| 1731283020 | 0.9992396 | -0.001896 | -0.19 | 1.0012044 | 1.0012044 | 0.9987653 | 0 |
| 1731196620 | 1.0011353 | 0 | 0.00 | 1.0011353 | 1.0011353 | 1.0011353 | 0 |
| 1731110220 | 1.0011353 | -0.01 | -0.56 | 1.0067181 | 1.0056645 | 0.9951214 | 0 |
| 1731023820 | 1.0067428 | 0 | 0.30 | 1.0038807 | 1.0165953 | 1.0022315 | 0 |
| 1730937420 | 1.0036852 | 0.01 | 0.55 | 0.9981802 | 1.0079362 | 0.9929625 | 0 |
| 1730851020 | 0.9981835 | -0.004845 | -0.48 | 1.0035425 | 1.0072513 | 0.9970236 | 0 |
| 1730764620 | 1.0030284 | 0 | 0.36 | 1.0000053 | 1.0036263 | 0.9981126 | 0 |
| 1730678220 | 0.9994742 | -0.000139 | -0.01 | 0.9996133 | 1.0029348 | 0.9993808 | 0 |
| 1730591820 | 0.9996133 | 0 | 0.00 | 0.9996133 | 0.9996133 | 0.9996133 | 0 |
| 1730505420 | 0.9996133 | -0.001818 | -0.18 | 1.001577 | 1.0042091 | 0.9976691 | 0 |
| 1730419020 | 1.0014316 | 0.01 | 0.76 | 0.9939857 | 1.0029223 | 0.9880356 | 0 |
| 1730332620 | 0.9938545 | -0.006974 | -0.70 | 1.0007886 | 1.0061068 | 0.9910011 | 0 |
| 1730246220 | 1.0008281 | -0 | -0.25 | 1.0034075 | 1.006305 | 0.9987215 | 0 |
| 1730159820 | 1.0033243 | 0 | 0.15 | 1.0018091 | 1.0047273 | 0.9922125 | 0 |
| 1730073420 | 1.0018414 | 0 | 0.07 | 1.0001449 | 1.0042587 | 1.0001449 | 0 |
| 1729986960 | 1.0011789 | 0 | 0.00 | 1.0011789 | 1.0011789 | 1.0011789 | 0 |
| 1729900620 | 1.0011789 | 0 | 0.16 | 0.9995143 | 1.0037084 | 0.9970183 | 0 |
| 1729814220 | 0.9995786 | 0.0099679 | 1.01 | 0.9895883 | 1.0014285 | 0.9884439 | 0 |
| 1729727820 | 0.9896107 | -0.01619 | -1.61 | 1.0058347 | 1.0074863 | 0.9853441 | 0 |
| 1729641420 | 1.005801 | 0 | 0.24 | 1.0033458 | 1.0079339 | 1.0005725 | 0 |
| 1729555020 | 1.0033825 | 0.01 | 0.74 | 0.9959593 | 1.0042676 | 0.9936945 | 0 |
| 1729468620 | 0.9960249 | 0.0001091 | 0.01 | 0.9959158 | 0.9989266 | 0.9951466 | 0 |
| 1729382220 | 0.9959158 | 0 | 0.00 | 0.9959158 | 0.9959158 | 0.9959158 | 0 |
| 1729295820 | 0.9959158 | -0.005282 | -0.53 | 1.0012504 | 1.0061589 | 0.9948264 | 0 |
| 1729209420 | 1.0011978 | 0 | 0.21 | 0.999057 | 1.001711 | 0.9934654 | 0 |
| 1729123020 | 0.9991339 | 0.0026441 | 0.27 | 0.9964495 | 1.0017529 | 0.9967063 | 0 |
| 1729036620 | 0.9964898 | -0.003732 | -0.37 | 1.0000267 | 0.9996049 | 0.9945347 | 0 |
| 1728950220 | 1.0002222 | -0 | -0.16 | 1.0018869 | 1.0044769 | 0.9969844 | 0 |
| 1728863820 | 1.0018271 | -0 | -0.24 | 1.0040142 | 1.005449 | 1.0010144 | 0 |
| 1728777420 | 1.0042093 | 0 | 0.00 | 1.0042093 | 1.0042093 | 1.0042093 | 0 |
| 1728691020 | 1.0042093 | 0 | 0.12 | 1.0030301 | 1.0090615 | 0.998861 | 0 |
| 1728604620 | 1.0030106 | 0 | 0.27 | 1.0002692 | 1.0073142 | 0.9952358 | 0 |
| 1728518220 | 1.0003045 | 0.01 | 0.68 | 0.9937141 | 1.0014777 | 0.9912281 | 0 |
| 1728431820 | 0.993575 | -0.006564 | -0.66 | 1.0002873 | 1.0018284 | 0.9905862 | 0 |
| 1728345420 | 1.0001386 | -0 | -0.41 | 1.004372 | 1.0119262 | 0.9966063 | 0 |
| 1728259020 | 1.0042916 | 0 | 0.03 | 1.0044291 | 1.0050532 | 1.0036311 | 0 |
| 1728172620 | 1.0040128 | 0 | 0.00 | 1.0040128 | 1.0040128 | 1.0040128 | 0 |
| 1728086220 | 1.0040128 | 0 | 0.38 | 1.000261 | 1.0061964 | 0.9971563 | 0 |
| 1727999820 | 1.000202 | -0 | -0.39 | 1.0040259 | 1.009524 | 0.9959284 | 0 |
| 1727913420 | 1.0041541 | 0.01 | 0.85 | 0.9961121 | 1.0066515 | 0.9925888 | 0 |
| 1727827020 | 0.9957219 | -0.003063 | -0.31 | 0.9987692 | 1.0035298 | 0.9929643 | 0 |
| 1727740620 | 0.9987849 | -0.004754 | -0.47 | 1.003739 | 1.0078908 | 0.9964743 | 0 |
| 1727654220 | 1.0035387 | -0 | -0.02 | 1.0031324 | 1.0051022 | 1.0017808 | 0 |
| 1727567760 | 1.0037121 | 0 | 0.00 | 1.0037121 | 1.0037121 | 1.0037121 | 0 |
| 1727481360 | 1.0037121 | 0.01 | 0.56 | 0.998034 | 1.0057797 | 0.9962826 | 0 |
| 1727395020 | 0.9981135 | -0.003291 | -0.33 | 1.0014494 | 1.0086857 | 0.9943576 | 0 |
| 1727308620 | 1.0014042 | 0 | 0.35 | 0.9980021 | 1.0057406 | 0.9923687 | 0 |
| 1727222220 | 0.997914 | -0.004461 | -0.45 | 1.0024675 | 1.0060322 | 0.9958981 | 0 |
| 1727135820 | 1.0023747 | -0 | -0.34 | 1.0035027 | 1.0159957 | 0.9998166 | 0 |
| 1727049420 | 1.0058269 | -0 | -0.01 | 1.0059567 | 1.0065826 | 1.004125 | 0 |
| 1726963020 | 1.0059567 | 0 | 0.00 | 1.0059567 | 1.0059567 | 1.0059567 | 0 |
| 1726876620 | 1.0059567 | 0.01 | 1.00 | 0.9957387 | 1.0098276 | 0.9912339 | 0 |
| 1726790220 | 0.9960244 | -0.006816 | -0.68 | 1.0028076 | 1.0059132 | 0.993204 | 0 |
| 1726703820 | 1.0028408 | -0 | -0.09 | 1.003945 | 1.0067474 | 0.9983447 | 0 |
| 1726617420 | 1.0037586 | 0 | 0.17 | 1.0020795 | 1.0049056 | 0.9989364 | 0 |
| 1726531020 | 1.0020795 | -0 | -0.10 | 1.0031511 | 1.0059318 | 0.997082 | 0 |
| 1726444620 | 1.0030898 | 0 | 0.00 | 1.0030564 | 1.004311 | 1.0023624 | 0 |
| 1726358220 | 1.0030564 | 0 | 0.00 | 1.0030564 | 1.0030564 | 1.0030564 | 0 |
| 1726271820 | 1.0030564 | -0.01 | -0.53 | 1.0083589 | 1.012251 | 0.9994705 | 0 |
| 1726185420 | 1.0084155 | 0.01 | 0.73 | 1.0011128 | 1.0095113 | 0.9942715 | 0 |
| 1726099020 | 1.0010857 | 0 | 0.21 | 0.9988174 | 1.0023849 | 0.9968234 | 0 |
| 1726012620 | 0.9989489 | -0.003957 | -0.39 | 1.0028469 | 1.0056991 | 0.9977678 | 0 |
| 1725926220 | 1.0029059 | 0.01 | 0.67 | 0.996289 | 1.003604 | 0.9916309 | 0 |
| 1725839820 | 0.9962665 | 0.0008043 | 0.08 | 0.9954622 | 0.9963985 | 0.9949537 | 0 |
| 1725753420 | 0.9954622 | 0 | 0.00 | 0.9954622 | 0.9954622 | 0.9954622 | 0 |
| 1725667020 | 0.9954622 | -0.009113 | -0.91 | 1.0044774 | 1.0061407 | 0.9936747 | 0 |
| 1725580620 | 1.0045749 | 0 | 0.47 | 0.9995638 | 1.0073745 | 0.9991212 | 0 |
| 1725494220 | 0.999871 | 0.0005461 | 0.05 | 0.9995816 | 1.0030731 | 0.9957937 | 0 |
| 1725407820 | 0.9993249 | -0.005151 | -0.51 | 1.0043712 | 1.004524 | 0.9971397 | 0 |
| 1725321420 | 1.0044756 | 0.01 | 1.31 | 0.9913857 | 1.004693 | 0.9853716 | 0 |
| 1725235020 | 0.9915327 | 0 | 0.00 | 0.9915327 | 0.9915327 | 0.9915327 | 0 |
| 1725148620 | 0.9915327 | 0 | 0.00 | 0.9915327 | 0.9915327 | 0.9915327 | 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
