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 | 0.2411388 | 4.32315223585 | 5.5778466 | 5.9372619 | 5.5137688 | 0 | 0 | FX |
| 4 | 0.2994091 | 5.42449426779 | 5.5195763 | 5.9372619 | 5.3122864 | 0 | 0 | FX |
| 12 | 0.9281128 | 18.9764255973 | 4.8908726 | 5.9372619 | 4.8521888 | 0 | 0 | FX |
| 26 | 0.9528236 | 19.5805984092 | 4.8661618 | 5.9372619 | 4.5527107 | 0 | 0 | FX |
| 52 | 1.0786321 | 22.7542554687 | 4.7403533 | 5.9372619 | 1.15E-5 | 0 | 0 | FX |
| 156 | 1.1859463 | 25.5975888483 | 4.6330391 | 43.328871 | 1.15E-5 | 0 | 0 | FX |
| 260 | 1.4946802 | 34.5646324871 | 4.3243052 | 43.328871 | 1.15E-5 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 5.7981885 | 0.04 | 0.77 | 5.7472225 | 5.9372619 | 5.7188074 | 0 |
| 1732579020 | 5.7538218 | 0.08 | 1.42 | 5.7570284 | 5.78604 | 5.7204089 | 0 |
| 1732492620 | 5.673391 | 0 | 0.00 | 5.673391 | 5.673391 | 5.673391 | 0 |
| 1732406220 | 5.673391 | -0.08 | -1.46 | 5.673391 | 5.7573264 | 5.673391 | 0 |
| 1732319820 | 5.7573264 | 0.16 | 2.92 | 5.5906425 | 5.7653339 | 5.5844971 | 0 |
| 1732233420 | 5.5940386 | 0.04 | 0.77 | 5.5514255 | 5.6347541 | 5.5323787 | 0 |
| 1732147020 | 5.5512454 | -0.02 | -0.38 | 5.5778466 | 5.567885 | 5.5137688 | 0 |
| 1732060620 | 5.5723197 | 0.02 | 0.27 | 5.555834 | 5.6041558 | 5.5221856 | 0 |
| 1731974220 | 5.5571305 | 0.06 | 1.07 | 5.4971973 | 5.5660347 | 5.4954966 | 0 |
| 1731887820 | 5.4984469 | 0 | 0.01 | 5.5238092 | 5.5238092 | 5.4823262 | 0 |
| 1731801420 | 5.4977444 | -0 | -0.02 | 5.4977444 | 5.4977444 | 5.4977444 | 0 |
| 1731715020 | 5.4986676 | 0.05 | 0.94 | 5.4470336 | 5.5256842 | 5.4140116 | 0 |
| 1731628620 | 5.4472578 | 0.05 | 0.85 | 5.4027837 | 5.4882754 | 5.3835679 | 0 |
| 1731542220 | 5.4014192 | -0.02 | -0.40 | 5.4229142 | 5.4905046 | 5.3897313 | 0 |
| 1731455820 | 5.4232999 | 0.07 | 1.25 | 5.3579717 | 5.4624477 | 5.3347635 | 0 |
| 1731369420 | 5.356409 | -0.2 | -3.66 | 5.5606927 | 5.5738276 | 5.3122864 | 0 |
| 1731283020 | 5.5598328 | 0.01 | 0.19 | 5.5707651 | 5.5707651 | 5.5571939 | 0 |
| 1731196620 | 5.5495475 | 0 | 0.00 | 5.5495475 | 5.5495475 | 5.5495475 | 0 |
| 1731110220 | 5.5495475 | -0.11 | -1.99 | 5.6628298 | 5.6514545 | 5.5226925 | 0 |
| 1731023820 | 5.6624438 | 0.16 | 2.95 | 5.5001195 | 5.6735174 | 5.5227354 | 0 |
| 1730937420 | 5.5002911 | -0.12 | -2.13 | 5.6197391 | 5.6130427 | 5.3859004 | 0 |
| 1730851020 | 5.6198067 | -0.03 | -0.56 | 5.6541197 | 5.6612859 | 5.5711226 | 0 |
| 1730764620 | 5.6515684 | 0.09 | 1.56 | 5.5677283 | 5.6642098 | 5.5651449 | 0 |
| 1730678220 | 5.5647979 | -0 | -0.01 | 5.5655722 | 5.5840654 | 5.5642774 | 0 |
| 1730591820 | 5.5655722 | 0.02 | 0.31 | 5.5655722 | 5.5655722 | 5.5484104 | 0 |
| 1730505420 | 5.5484104 | 0.02 | 0.31 | 5.5323792 | 5.5932684 | 5.4894594 | 0 |
| 1730419020 | 5.5313403 | 0.04 | 0.64 | 5.4967558 | 5.539349 | 5.4687004 | 0 |
| 1730332620 | 5.4960947 | -0.02 | -0.43 | 5.5195763 | 5.5590801 | 5.4614086 | 0 |
| 1730246220 | 5.5199979 | 0.03 | 0.49 | 5.494041 | 5.5441168 | 5.3954606 | 0 |
| 1730159820 | 5.493241 | -0.01 | -0.21 | 5.5045387 | 5.556516 | 5.4635692 | 0 |
| 1730073420 | 5.5046988 | 0 | 0.07 | 5.4953769 | 5.5179808 | 5.4953769 | 0 |
| 1729986960 | 5.5010587 | 0 | 0.00 | 5.5010587 | 5.5010587 | 5.5010587 | 0 |
| 1729900620 | 5.5010587 | 0.05 | 0.95 | 5.4489876 | 5.5234458 | 5.4330971 | 0 |
| 1729814220 | 5.4491012 | 0.06 | 1.03 | 5.3935154 | 5.4944015 | 5.3873049 | 0 |
| 1729727820 | 5.3936643 | -0.07 | -1.22 | 5.4602671 | 5.5236669 | 5.3808172 | 0 |
| 1729641420 | 5.4602847 | -0.03 | -0.63 | 5.4948695 | 5.5294511 | 5.451595 | 0 |
| 1729555020 | 5.4950371 | 0.05 | 0.83 | 5.4493452 | 5.546614 | 5.4284694 | 0 |
| 1729468620 | 5.4497042 | 0 | 0.01 | 5.4491071 | 5.4655806 | 5.4448985 | 0 |
| 1729382220 | 5.4491071 | 0.04 | 0.66 | 5.4491071 | 5.4491071 | 5.4131387 | 0 |
| 1729295820 | 5.4131387 | -0.1 | -1.83 | 5.514589 | 5.536827 | 5.4045707 | 0 |
| 1729209420 | 5.5141219 | -0.01 | -0.17 | 5.5233182 | 5.5283274 | 5.4528235 | 0 |
| 1729123020 | 5.5235661 | 0.03 | 0.54 | 5.4926112 | 5.554772 | 5.4945217 | 0 |
| 1729036620 | 5.49364 | 0.05 | 0.86 | 5.4458764 | 5.6258685 | 5.357492 | 0 |
| 1728950220 | 5.4468887 | -0.05 | -0.82 | 5.4925053 | 5.5305703 | 5.4312898 | 0 |
| 1728863820 | 5.492177 | -0.01 | -0.24 | 5.5041673 | 5.5283172 | 5.4877221 | 0 |
| 1728777420 | 5.505237 | 0 | 0.00 | 5.505237 | 5.505237 | 5.505237 | 0 |
| 1728691020 | 5.505237 | -0.01 | -0.13 | 5.5127979 | 5.5464736 | 5.4545137 | 0 |
| 1728604620 | 5.5123626 | -0.17 | -2.96 | 5.4943862 | 5.5688746 | 5.457003 | 0 |
| 1728518220 | 5.6805709 | 0.18 | 3.29 | 5.5006841 | 5.6807754 | 5.4753828 | 0 |
| 1728431820 | 5.4997425 | -0.03 | -0.58 | 5.5325675 | 5.5365828 | 5.4844305 | 0 |
| 1728345420 | 5.5316811 | 0.06 | 1.06 | 5.4740212 | 5.5535355 | 5.4729806 | 0 |
| 1728259020 | 5.4734334 | 0.04 | 0.74 | 5.474183 | 5.4775845 | 5.4333862 | 0 |
| 1728172620 | 5.4333862 | 0 | 0.00 | 5.4719138 | 5.4719138 | 5.4333862 | 0 |
| 1728086220 | 5.4333862 | 0.03 | 0.58 | 5.4019879 | 5.4774212 | 5.4057465 | 0 |
| 1727999820 | 5.4022078 | -0.11 | -2.01 | 5.5119096 | 5.5103211 | 5.3984463 | 0 |
| 1727913420 | 5.5130624 | 0.01 | 0.17 | 5.5064217 | 5.5180811 | 5.4154647 | 0 |
| 1727827020 | 5.5037073 | 0.12 | 2.32 | 5.3792082 | 5.5160536 | 5.3748782 | 0 |
| 1727740620 | 5.3791266 | -0.13 | -2.38 | 5.5112846 | 5.5340809 | 5.3392656 | 0 |
| 1727654220 | 5.5101847 | -0 | -0.02 | 5.5079537 | 5.5187701 | 5.5005322 | 0 |
| 1727567760 | 5.5111365 | 0 | 0.00 | 5.5111365 | 5.5111365 | 5.5111365 | 0 |
| 1727481360 | 5.5111364 | 0.12 | 2.31 | 5.3866892 | 5.5190807 | 5.3541522 | 0 |
| 1727395020 | 5.3867334 | 0.03 | 0.62 | 5.3533736 | 5.4023533 | 5.323478 | 0 |
| 1727308620 | 5.3534228 | -0.02 | -0.41 | 5.3759426 | 5.4126652 | 5.3000552 | 0 |
| 1727222220 | 5.3756856 | 0.1 | 1.99 | 5.2710105 | 5.4116682 | 5.2702049 | 0 |
| 1727135820 | 5.2709476 | -0.02 | -0.43 | 5.2967181 | 5.3714796 | 5.2683911 | 0 |
| 1727049420 | 5.2938911 | 0 | 0.00 | 5.2938911 | 5.2938911 | 5.2938911 | 0 |
| 1726963020 | 5.2938911 | 0 | 0.00 | 5.2938911 | 5.2938911 | 5.2938911 | 0 |
| 1726876620 | 5.2938911 | 0.03 | 0.57 | 5.2627026 | 5.3212871 | 5.2618981 | 0 |
| 1726790220 | 5.263827 | -0.07 | -1.37 | 5.3375057 | 5.3701068 | 5.2497361 | 0 |
| 1726703820 | 5.3370831 | 0.14 | 2.60 | 5.2022838 | 5.3720576 | 5.1903738 | 0 |
| 1726617420 | 5.2015912 | 0.01 | 0.26 | 5.1880473 | 5.2041207 | 5.1235712 | 0 |
| 1726531020 | 5.1880473 | 0.08 | 1.51 | 5.1113716 | 5.1899372 | 5.1128925 | 0 |
| 1726444620 | 5.111059 | 0.04 | 0.84 | 5.1108888 | 5.1172816 | 5.1073525 | 0 |
| 1726358220 | 5.0683082 | 0 | 0.00 | 5.0683082 | 5.0683082 | 5.0683082 | 0 |
| 1726271820 | 5.0683082 | 0.05 | 0.98 | 5.018914 | 5.1646493 | 5.021071 | 0 |
| 1726185420 | 5.0189928 | -0.1 | -1.86 | 5.114155 | 5.1217509 | 4.9987087 | 0 |
| 1726099020 | 5.1143613 | 0.04 | 0.86 | 5.0705909 | 5.1688684 | 5.0652526 | 0 |
| 1726012620 | 5.0708894 | 0.01 | 0.11 | 5.0651685 | 5.1334706 | 5.0457437 | 0 |
| 1725926220 | 5.0653041 | 0.02 | 0.31 | 5.0498211 | 5.1052371 | 5.0309495 | 0 |
| 1725839820 | 5.0497074 | -0.01 | -0.23 | 5.0456308 | 5.0503764 | 5.0430531 | 0 |
| 1725753420 | 5.0612856 | 0 | 0.00 | 5.0612856 | 5.0612856 | 5.0612856 | 0 |
| 1725667020 | 5.0612856 | 0.08 | 1.55 | 4.9833503 | 5.1089697 | 5.0482691 | 0 |
| 1725580620 | 4.9837895 | 0.09 | 1.78 | 4.8947255 | 5.1094713 | 4.8929786 | 0 |
| 1725494220 | 4.8965329 | 0.01 | 0.12 | 4.8908726 | 5.0075639 | 4.8521888 | 0 |
| 1725407820 | 4.8904363 | -0.15 | -2.93 | 5.0375134 | 5.0399968 | 4.8399504 | 0 |
| 1725321420 | 5.0380167 | -0.09 | -1.81 | 5.1308659 | 5.138266 | 4.9828129 | 0 |
| 1725235020 | 5.130832 | -0 | -0.02 | 5.1344145 | 5.1482605 | 5.1280142 | 0 |
| 1725148620 | 5.1316266 | 0.05 | 1.04 | 5.1316266 | 5.1316266 | 5.0785702 | 0 |
| 1725062220 | 5.0785702 | -0.08 | -1.47 | 5.1542598 | 5.2281619 | 5.0779579 | 0 |
| 1724975820 | 5.1545656 | 0.02 | 0.47 | 5.1302354 | 5.2021647 | 5.1371463 | 0 |
| 1724889420 | 5.1302659 | -0.03 | -0.62 | 5.1626952 | 5.1675257 | 5.125649 | 0 |
| 1724803020 | 5.1622003 | -0.03 | -0.62 | 5.194141 | 5.1960429 | 5.1188415 | 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
