We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 60.797 | 1.2903215674 | 4711.7712 | 4775.0743 | 4702.1109 | 0 | 0 | FX |
| 4 | -131.261 | -2.67670415601 | 4903.8292 | 4910.6332 | 4702.1109 | 0 | 0 | FX |
| 12 | -98.8749 | -2.02968397599 | 4871.4431 | 5017.302 | 4702.1109 | 0 | 0 | FX |
| 26 | 215.8098 | 4.73603779388 | 4556.7584 | 5017.302 | 4556.7584 | 0 | 0 | FX |
| 52 | 83.6481 | 1.78395234331 | 4688.9201 | 5017.302 | 4512.0315 | 0 | 0 | FX |
| 156 | 92.7182 | 1.98122162035 | 4679.85 | 5018.1749 | 4010.4059 | 0 | 0 | FX |
| 260 | -64.1818 | -1.32696128599 | 4836.75 | 5018.1749 | 4010.4059 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714176780 | 4775.0743 | 0 | 0.00 | 4775.0743 | 4775.0743 | 4775.0743 | 0 |
| 1714175820 | 4775.0743 | 9.78 | 0.21 | 4762.9871 | 4775.0743 | 4762.9871 | 0 |
| 1714089420 | 4765.2924 | 22.76 | 0.48 | 4744.6339 | 4765.2924 | 4744.6339 | 0 |
| 1714003020 | 4742.5355 | 25.38 | 0.54 | 4730.0795 | 4742.5355 | 4730.0795 | 0 |
| 1713916620 | 4717.1562 | 15.05 | 0.32 | 4709.496 | 4717.1562 | 4709.496 | 0 |
| 1713830220 | 4702.1109 | -11.71 | -0.25 | 4711.7712 | 4711.7712 | 4702.1109 | 0 |
| 1713743820 | 4713.8242 | -24.55 | -0.52 | 4738.3788 | 4738.3788 | 4713.8242 | 0 |
| 1713657420 | 4738.3788 | 0.06 | 0.00 | 4738.3788 | 4738.3788 | 4738.3235 | 0 |
| 1713571020 | 4738.3235 | -15.76 | -0.33 | 4750.8629 | 4750.8629 | 4738.3235 | 0 |
| 1713484620 | 4754.0839 | 3.08 | 0.06 | 4737.3673 | 4754.0839 | 4737.3673 | 0 |
| 1713398220 | 4751.008 | -21.49 | -0.45 | 4768.0894 | 4768.0894 | 4751.008 | 0 |
| 1713311820 | 4772.501 | 22.42 | 0.47 | 4748.4626 | 4772.501 | 4748.4626 | 0 |
| 1713225420 | 4750.0761 | 10.09 | 0.21 | 4733.8316 | 4750.0761 | 4733.8039 | 0 |
| 1713139020 | 4739.9859 | 2.91 | 0.06 | 4739.9859 | 4739.9859 | 4739.9859 | 0 |
| 1713052620 | 4737.073 | 0 | 0.00 | 4737.073 | 4737.073 | 4737.073 | 0 |
| 1712966220 | 4737.073 | -40.16 | -0.84 | 4784.9242 | 4784.9242 | 4737.073 | 0 |
| 1712879820 | 4777.2356 | -32.54 | -0.68 | 4802.5022 | 4802.5022 | 4777.2356 | 0 |
| 1712793420 | 4809.7714 | -2.24 | -0.05 | 4813.3274 | 4813.3274 | 4809.7714 | 0 |
| 1712707020 | 4812.0072 | -6.5 | -0.13 | 4818.7295 | 4818.7295 | 4812.0072 | 0 |
| 1712620620 | 4818.5049 | -17.98 | -0.37 | 4838.2304 | 4838.2304 | 4818.5049 | 0 |
| 1712534220 | 4836.4832 | 0.42 | 0.01 | 4836.4832 | 4836.4832 | 4836.0608 | 0 |
| 1712447820 | 4836.0608 | -4.09 | -0.08 | 4836.0608 | 4840.148 | 4836.0608 | 0 |
| 1712361420 | 4840.148 | -34.18 | -0.70 | 4878.3332 | 4878.3332 | 4840.148 | 0 |
| 1712275020 | 4874.3247 | 8.26 | 0.17 | 4865.8961 | 4874.3247 | 4865.8961 | 0 |
| 1712188620 | 4866.0664 | -9.87 | -0.20 | 4867.3987 | 4867.3987 | 4866.0664 | 0 |
| 1712102220 | 4875.9378 | -34.7 | -0.71 | 4874.5125 | 4910.6332 | 4874.5125 | 0 |
| 1712015820 | 4910.6332 | 6.8 | 0.14 | 4910.6332 | 4910.6332 | 4910.6332 | 0 |
| 1711929420 | 4903.8292 | 0 | 0.00 | 4903.8292 | 4903.8292 | 4903.8292 | 0 |
| 1711842960 | 4903.8292 | -2.29 | -0.05 | 4903.8292 | 4906.1238 | 4903.8292 | 0 |
| 1711756620 | 4906.1238 | 10.87 | 0.22 | 4901.5932 | 4906.1238 | 4900.1581 | 0 |
| 1711670220 | 4895.2562 | -6.51 | -0.13 | 4906.6006 | 4906.6006 | 4895.2562 | 0 |
| 1711583820 | 4901.7664 | -6.29 | -0.13 | 4909.6917 | 4907.4322 | 4901.7664 | 0 |
| 1711497420 | 4908.0612 | -14.74 | -0.30 | 4918.979 | 4918.979 | 4908.0612 | 0 |
| 1711411020 | 4922.7968 | 13.54 | 0.28 | 4920.795 | 4922.7968 | 4920.1065 | 0 |
| 1711324620 | 4909.2601 | -4.8 | -0.10 | 4909.2601 | 4909.2601 | 4909.2601 | 0 |
| 1711238220 | 4914.0621 | 0 | 0.00 | 4914.0621 | 4914.0621 | 4914.0621 | 0 |
| 1711151820 | 4914.0621 | -34.82 | -0.70 | 4914.0621 | 4948.8821 | 4914.0621 | 0 |
| 1711065420 | 4948.8821 | 31.3 | 0.64 | 4916.7475 | 4948.8821 | 4917.4092 | 0 |
| 1710979020 | 4917.5819 | -8.15 | -0.17 | 4927.7805 | 4927.7805 | 4917.5819 | 0 |
| 1710892620 | 4925.7337 | -34.37 | -0.69 | 4957.1689 | 4957.1689 | 4925.7337 | 0 |
| 1710806220 | 4960.1002 | 12.12 | 0.25 | 4946.4716 | 4960.1002 | 4946.4716 | 0 |
| 1710719820 | 4947.976 | -4.9 | -0.10 | 4952.8716 | 4952.8716 | 4947.976 | 0 |
| 1710633420 | 4952.8716 | 1.16 | 0.02 | 4952.8716 | 4952.8716 | 4951.712 | 0 |
| 1710547020 | 4951.712 | -23.42 | -0.47 | 4976.8484 | 4977.81 | 4951.712 | 0 |
| 1710460620 | 4975.1301 | -11.62 | -0.23 | 4975.1301 | 4986.7491 | 4975.1301 | 0 |
| 1710374220 | 4986.7491 | 10.27 | 0.21 | 4980.7643 | 4987.0117 | 4980.7643 | 0 |
| 1710287820 | 4976.4807 | -39.66 | -0.79 | 5009.6723 | 5008.5566 | 4976.4807 | 0 |
| 1710201420 | 5016.1413 | 4.37 | 0.09 | 5017.302 | 5017.302 | 5016.1413 | 0 |
| 1710115020 | 5011.7665 | 0 | 0.00 | 5011.7665 | 5011.7665 | 5011.7665 | 0 |
| 1710028620 | 5011.7665 | 0 | 0.00 | 5011.7665 | 5011.7665 | 5011.7665 | 0 |
| 1709942220 | 5011.7665 | 34.87 | 0.70 | 4977.0393 | 5011.7665 | 4977.0393 | 0 |
| 1709855820 | 4976.8938 | -5.06 | -0.10 | 4973.9213 | 4976.8938 | 4973.9213 | 0 |
| 1709769420 | 4981.9524 | 16.32 | 0.33 | 4972.3174 | 4981.9524 | 4972.3174 | 0 |
| 1709683020 | 4965.6333 | -6.45 | -0.13 | 4976.9046 | 4976.9046 | 4965.6333 | 0 |
| 1709596620 | 4972.0787 | 24.37 | 0.49 | 4944.6442 | 4972.0787 | 4944.6442 | 0 |
| 1709510220 | 4947.7066 | 0 | 0.00 | 4947.7066 | 4947.7066 | 4947.7066 | 0 |
| 1709423820 | 4947.7066 | 1.13 | 0.02 | 4947.7066 | 4947.7066 | 4947.7066 | 0 |
| 1709337420 | 4946.5795 | -22.65 | -0.46 | 4967.9795 | 4967.9795 | 4946.5795 | 0 |
| 1709251020 | 4969.2269 | -6.54 | -0.13 | 4980.7712 | 4980.7712 | 4969.2269 | 0 |
| 1709164620 | 4975.7692 | -13.45 | -0.27 | 4992.4861 | 4992.4861 | 4975.7692 | 0 |
| 1709078220 | 4989.2186 | -26.07 | -0.52 | 5010.897 | 5010.897 | 4989.2186 | 0 |
| 1708991820 | 5015.2926 | 24.96 | 0.50 | 5015.2926 | 5015.2926 | 4989.751 | 0 |
| 1708905420 | 4990.3356 | 0 | 0.00 | 4990.3356 | 4990.3356 | 4990.3356 | 0 |
| 1708819020 | 4990.3356 | 0 | 0.00 | 4990.3356 | 4990.3356 | 4990.3356 | 0 |
| 1708732620 | 4990.3356 | 54.8 | 1.11 | 4942.372 | 4990.3356 | 4942.372 | 0 |
| 1708646220 | 4935.532 | 23.31 | 0.47 | 4908.09 | 4935.532 | 4908.09 | 0 |
| 1708559820 | 4912.2191 | 19.86 | 0.41 | 4897.1058 | 4912.2191 | 4897.1058 | 0 |
| 1708473420 | 4892.3633 | 1.76 | 0.04 | 4885.0054 | 4892.3633 | 4885.0054 | 0 |
| 1708387020 | 4890.6079 | 9.57 | 0.20 | 4884.4691 | 4890.6079 | 4884.4691 | 0 |
| 1708300620 | 4881.0428 | 0 | 0.00 | 4881.0428 | 4881.0428 | 4881.0428 | 0 |
| 1708214220 | 4881.0428 | 2.17 | 0.04 | 4881.0428 | 4881.0428 | 4878.8753 | 0 |
| 1708127820 | 4878.8753 | 25.22 | 0.52 | 4857.4853 | 4878.8753 | 4857.4853 | 0 |
| 1708041420 | 4853.6542 | -5.75 | -0.12 | 4853.6542 | 4859.401 | 4853.6542 | 0 |
| 1707955020 | 4859.401 | -36.85 | -0.75 | 4899.1591 | 4899.1591 | 4859.401 | 0 |
| 1707868620 | 4896.2514 | 26.54 | 0.55 | 4873.9604 | 4896.2514 | 4873.9604 | 0 |
| 1707782220 | 4869.7077 | 6.65 | 0.14 | 4863.261 | 4869.7077 | 4862.1797 | 0 |
| 1707695820 | 4863.0617 | 0 | 0.00 | 4863.0617 | 4863.0617 | 4863.0617 | 0 |
| 1707609420 | 4863.0617 | 0.28 | 0.01 | 4863.0617 | 4863.0617 | 4863.0617 | 0 |
| 1707523020 | 4862.7772 | 24.62 | 0.51 | 4837.0001 | 4862.7772 | 4837.0001 | 0 |
| 1707436620 | 4838.1617 | 8.67 | 0.18 | 4827.7923 | 4838.1617 | 4827.8206 | 0 |
| 1707350220 | 4829.4904 | 29.12 | 0.61 | 4809.3704 | 4829.4904 | 4809.3704 | 0 |
| 1707263820 | 4800.3741 | 2.52 | 0.05 | 4801.3824 | 4801.3824 | 4798.691 | 0 |
| 1707177420 | 4797.8531 | -68.11 | -1.40 | 4863.261 | 4861.753 | 4797.8531 | 0 |
| 1707091020 | 4865.9663 | -5.48 | -0.11 | 4865.9663 | 4871.4431 | 4865.9663 | 0 |
| 1707004620 | 4871.4431 | 0 | 0.00 | 4871.4431 | 4871.4431 | 4871.4431 | 0 |
| 1706918220 | 4871.4431 | 34.04 | 0.70 | 4839.5889 | 4871.4431 | 4839.5889 | 0 |
| 1706831820 | 4837.4055 | -1.48 | -0.03 | 4850.4967 | 4850.4967 | 4835.139 | 0 |
| 1706745420 | 4838.8889 | 4.49 | 0.09 | 4843.6868 | 4843.6868 | 4838.8889 | 0 |
| 1706659020 | 4834.4018 | -8.18 | -0.17 | 4843.6858 | 4843.6858 | 4834.4018 | 0 |
| 1706572620 | 4842.578 | -15.35 | -0.32 | 4855.5116 | 4855.5116 | 4842.578 | 0 |
| 1706486220 | 4857.9295 | 0 | 0.00 | 4857.9295 | 4857.9295 | 4857.9295 | 0 |
| 1706399820 | 4857.9295 | 0 | 0.00 | 4857.9295 | 4857.9295 | 4857.9295 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
