We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 16.6708 | 0.418391686176 | 3984.496 | 4035 | 3984.496 | 0 | 0 | FX |
| 4 | -5.984 | -0.149333037329 | 4007.1508 | 4075 | 3984.496 | 0 | 0 | FX |
| 12 | -11.7451 | -0.292682727473 | 4012.9119 | 4075 | 3925.5933 | 0 | 0 | FX |
| 26 | -65.7577 | -1.61689010947 | 4066.9245 | 4087.1267 | 3925.5933 | 0 | 0 | FX |
| 52 | -111.5989 | -2.71347575185 | 4112.7657 | 4132.5 | 2253 | 0 | 0 | FX |
| 156 | -72.0782 | -1.76955228571 | 4073.245 | 4195.2373 | 2068 | 0 | 0 | FX |
| 260 | -84.5936 | -2.0704493587 | 4085.7604 | 5560 | 2058 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750291020 | 4020 | 0 | 0.00 | 4004.2617 | 4020 | 4003.1127 | 0 |
| 1750204620 | 4020 | 0 | 0.00 | 4003.3353 | 4020 | 4003.3353 | 0 |
| 1750118220 | 4020 | 27.96 | 0.70 | 3999.4277 | 4025 | 3999.3237 | 0 |
| 1750031820 | 3992.0384 | 0 | 0.00 | 3992.0384 | 3992.0384 | 3992.0384 | 0 |
| 1749945420 | 3992.0384 | 0 | 0.00 | 3992.0384 | 3992.0384 | 3992.0384 | 0 |
| 1749859020 | 3992.0384 | -25.46 | -0.63 | 4022.5435 | 4035 | 3992.0384 | 0 |
| 1749772620 | 4017.5 | 0 | 0.00 | 3984.496 | 4017.5 | 3984.496 | 0 |
| 1749686220 | 4017.5 | -57.5 | -1.41 | 4017.5 | 4017.5 | 4014.0974 | 0 |
| 1749599820 | 4075 | 52.5 | 1.31 | 4011.4613 | 4075 | 4011.4613 | 0 |
| 1749513420 | 4022.5 | 3.56 | 0.09 | 4016.0079 | 4022.5 | 4016.0079 | 0 |
| 1749427020 | 4018.9415 | 0 | 0.00 | 4018.9415 | 4018.9415 | 4018.9415 | 0 |
| 1749340620 | 4018.9415 | -1.06 | -0.03 | 4018.9415 | 4020 | 4018.9415 | 0 |
| 1749254220 | 4020 | -2 | -0.05 | 4011.5541 | 4022 | 4011.5541 | 0 |
| 1749167820 | 4022 | 2 | 0.05 | 4011.1879 | 4022 | 4011.1879 | 0 |
| 1749081420 | 4020 | 0.97 | 0.02 | 4016.1489 | 4020 | 4008.0265 | 0 |
| 1748995020 | 4019.0268 | 23.67 | 0.59 | 3988.4994 | 4019.0268 | 3988.4994 | 0 |
| 1748908620 | 3995.3603 | -0.99 | -0.02 | 3990.8519 | 3995.3603 | 3990.8519 | 0 |
| 1748822220 | 3996.3533 | -6.59 | -0.16 | 3997.5329 | 4002.9468 | 3996.3533 | 0 |
| 1748735820 | 4002.9468 | 0 | 0.00 | 4002.9468 | 4002.9468 | 4002.9468 | 0 |
| 1748649420 | 4002.9468 | -2.58 | -0.06 | 4002.9468 | 4005.5309 | 4002.9468 | 0 |
| 1748563020 | 4005.5309 | 1.2 | 0.03 | 4005.5309 | 4005.5309 | 4004.3275 | 0 |
| 1748476620 | 4004.3275 | 1.74 | 0.04 | 4006.3699 | 4006.3699 | 4004.3275 | 0 |
| 1748390220 | 4002.5914 | 8.14 | 0.20 | 3988.5615 | 4002.5914 | 3988.5615 | 0 |
| 1748303820 | 3994.448 | -1.68 | -0.04 | 3992.6176 | 3994.448 | 3985.9268 | 0 |
| 1748217420 | 3996.1296 | 0 | 0.00 | 3996.1296 | 3996.1296 | 3996.1296 | 0 |
| 1748131020 | 3996.1296 | 0 | 0.00 | 3996.1296 | 3996.1296 | 3996.1296 | 0 |
| 1748044620 | 3996.1296 | -2.19 | -0.05 | 4001.0091 | 4004.1778 | 3996.1296 | 0 |
| 1747958220 | 3998.3192 | -11.68 | -0.29 | 4007.1508 | 4007.1508 | 3998.3192 | 0 |
| 1747871820 | 4010 | -5 | -0.12 | 3984.2788 | 4013.5 | 3984.2788 | 0 |
| 1747785420 | 4015 | 5.94 | 0.15 | 4026.0746 | 4026.0746 | 4001.1378 | 0 |
| 1747699020 | 4009.0627 | 2.07 | 0.05 | 4009.0627 | 4009.0627 | 4006.9912 | 0 |
| 1747612620 | 4006.9912 | -7.88 | -0.20 | 4006.9912 | 4014.8698 | 4006.9912 | 0 |
| 1747526220 | 4014.8698 | 0 | 0.00 | 4014.8698 | 4014.8698 | 4014.8698 | 0 |
| 1747439820 | 4014.8698 | -3.13 | -0.08 | 4000.0713 | 4020 | 4000.0713 | 0 |
| 1747353420 | 4018 | -2 | -0.05 | 4004.5746 | 4020 | 4004.5746 | 0 |
| 1747267020 | 4020 | 1 | 0.02 | 4007.3281 | 4020 | 4007.3281 | 0 |
| 1747180620 | 4019 | 2 | 0.05 | 3992.8679 | 4019 | 3992.8679 | 0 |
| 1747094220 | 4017 | 2 | 0.05 | 3994.2527 | 4017 | 3994.2527 | 0 |
| 1747007820 | 4015 | 0 | 0.00 | 4015 | 4015 | 4015 | 0 |
| 1746921420 | 4015 | 0 | 0.00 | 4015 | 4015 | 4015 | 0 |
| 1746835020 | 4015 | 14.75 | 0.37 | 4001.6177 | 4016.5 | 4000.2478 | 0 |
| 1746748620 | 4000.2478 | -3.04 | -0.08 | 4000.2478 | 4003.2906 | 4000.2478 | 0 |
| 1746662220 | 4003.2906 | -14.71 | -0.37 | 4003.2906 | 4018 | 4003.2906 | 0 |
| 1746575820 | 4018 | 12.01 | 0.30 | 4004.2903 | 4018 | 4004.2903 | 0 |
| 1746489420 | 4005.9882 | -10.11 | -0.25 | 4005.9882 | 4016.0997 | 4005.9882 | 0 |
| 1746403020 | 4016.0997 | 0 | 0.00 | 4016.0997 | 4016.0997 | 4016.0997 | 0 |
| 1746316620 | 4016.0997 | 8.53 | 0.21 | 4016.0997 | 4016.0997 | 4016.0997 | 0 |
| 1746230220 | 4007.5737 | -7.17 | -0.18 | 4007.5737 | 4014.7419 | 4007.5737 | 0 |
| 1746143820 | 4014.7419 | 12.74 | 0.32 | 4016.9758 | 4016.9758 | 4014.7419 | 0 |
| 1746057420 | 4002 | -1 | -0.02 | 4001.7746 | 4003 | 4001.7746 | 0 |
| 1745971020 | 4003 | 0 | 0.00 | 3986.1747 | 4003.5 | 3986.1747 | 0 |
| 1745884620 | 4003 | -13 | -0.32 | 3999.8592 | 4004.3003 | 3999.8592 | 0 |
| 1745798220 | 4016 | 0 | 0.00 | 4016 | 4016 | 4016 | 0 |
| 1745711820 | 4016 | 0 | 0.00 | 4016 | 4016 | 4016 | 0 |
| 1745625420 | 4016 | 16.05 | 0.40 | 4014.3122 | 4016 | 4003.082 | 0 |
| 1745539020 | 3999.9473 | -15.05 | -0.37 | 4023.2012 | 4023.2012 | 3999.9473 | 0 |
| 1745452620 | 4015 | -1 | -0.02 | 4036.0082 | 4036.0082 | 4002.2624 | 0 |
| 1745366220 | 4016 | 1 | 0.02 | 4003.5683 | 4016 | 4003.5683 | 0 |
| 1745279820 | 4015 | 0 | 0.00 | 4016.5 | 4016.5 | 4015 | 0 |
| 1745193420 | 4015 | 0 | 0.00 | 4015 | 4015 | 4015 | 0 |
| 1745107020 | 4015 | 12.41 | 0.31 | 4015 | 4015 | 4015 | 0 |
| 1745020620 | 4002.5868 | 0 | 0.00 | 4002.5868 | 4002.5868 | 4002.5868 | 0 |
| 1744934220 | 4002.5868 | 0 | 0.00 | 4002.5868 | 4002.5868 | 4002.5868 | 0 |
| 1744847820 | 4002.5868 | -6.43 | -0.16 | 4002.5868 | 4009.0167 | 4002.5868 | 0 |
| 1744761420 | 4009.0167 | -5.98 | -0.15 | 4009.0167 | 4015 | 4009.0167 | 0 |
| 1744675020 | 4015 | 16.94 | 0.42 | 4005.1106 | 4018 | 4004.9554 | 0 |
| 1744588620 | 3998.0634 | 0 | 0.00 | 3998.0634 | 3998.0634 | 3998.0634 | 0 |
| 1744502220 | 3998.0634 | 72.47 | 1.85 | 3998.0634 | 4017 | 3998.0634 | 0 |
| 1744415820 | 3925.5933 | -89.41 | -2.23 | 3925.5933 | 3925.5933 | 3925.5933 | 0 |
| 1744329420 | 4015 | 0 | 0.00 | 4022.7033 | 4022.7033 | 4006.3567 | 0 |
| 1744243020 | 4015 | 0 | 0.00 | 3969.8246 | 4015 | 3969.8246 | 0 |
| 1744156620 | 4015 | 53 | 1.34 | 4008.4446 | 4015 | 3962 | 0 |
| 1744070220 | 3962 | -66.28 | -1.65 | 4003.9802 | 4028.2782 | 3962 | 0 |
| 1743983820 | 4028.2782 | 0 | 0.00 | 4028.2782 | 4028.2782 | 4028.2782 | 0 |
| 1743897420 | 4028.2782 | 39.93 | 1.00 | 4028.2782 | 4028.2782 | 3988.3492 | 0 |
| 1743810960 | 3988.3492 | 26.35 | 0.67 | 3996.9261 | 3996.9261 | 3988.3492 | 0 |
| 1743724620 | 3962 | 2 | 0.05 | 3965.6336 | 3999.4391 | 3960 | 0 |
| 1743638220 | 3960 | -1 | -0.03 | 4002.6505 | 3999.648 | 3960 | 0 |
| 1743551820 | 3961 | -49 | -1.22 | 3997.3948 | 4001.8716 | 3960.5 | 0 |
| 1743465420 | 4010 | 49.49 | 1.25 | 3977.181 | 4010 | 3976.1541 | 0 |
| 1743379020 | 3960.5051 | 0 | 0.00 | 3960.5051 | 3960.5051 | 3960.5051 | 0 |
| 1743292620 | 3960.5051 | 0 | 0.00 | 3960.5051 | 3960.5051 | 3960.5051 | 0 |
| 1743206220 | 3960.5051 | -54.99 | -1.37 | 3999.5738 | 4015.5 | 3960.5051 | 0 |
| 1743119820 | 4015.5 | 0.5 | 0.01 | 4012.9119 | 4015.5 | 3999.7961 | 0 |
| 1743033420 | 4015 | -0.5 | -0.01 | 4013.3221 | 4015.5 | 4005.1362 | 0 |
| 1742947020 | 4015.5 | 0.5 | 0.01 | 4021.4216 | 4021.4216 | 4002.7165 | 0 |
| 1742860620 | 4015 | 19.6 | 0.49 | 4014.317 | 4015 | 4012.9886 | 0 |
| 1742774220 | 3995.4033 | 0 | 0.00 | 3995.4033 | 3995.4033 | 3995.4033 | 0 |
| 1742687820 | 3995.4033 | -19.6 | -0.49 | 3995.4033 | 4015 | 3995.4033 | 0 |
| 1742601420 | 4015 | -0.5 | -0.01 | 4003.6673 | 4015.5 | 4003.6673 | 0 |
| 1742515020 | 4015.5 | 3 | 0.07 | 4004.4565 | 4015.5 | 4004.1469 | 0 |
| 1742428620 | 4012.5 | -1 | -0.02 | 3999.2868 | 4013.5 | 3999.2868 | 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
