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 | -5.8879 | -0.143399070145 | 4105.9541 | 4118 | 4100.0662 | 0 | 0 | FX |
| 4 | -10.6101 | -0.258110812569 | 4110.6763 | 4124 | 4093.76 | 0 | 0 | FX |
| 12 | 39.1761 | 0.96471707028 | 4060.8901 | 4139.2478 | 4053.1174 | 0 | 0 | FX |
| 26 | 7.4805 | 0.182781755798 | 4092.5857 | 4139.2478 | 4014.1028 | 0 | 0 | FX |
| 52 | -26.3137 | -0.637694556432 | 4126.3799 | 4185.1446 | 4014.1028 | 0 | 0 | FX |
| 156 | 35.0414 | 0.862021801195 | 4065.0248 | 4195.2373 | 2068 | 0 | 0 | FX |
| 260 | 15.0662 | 0.368817625459 | 4085 | 5560 | 2058 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722038220 | 4100.0662 | -6.06 | -0.15 | 4104.5154 | 4104.5154 | 4100.0662 | 0 |
| 1721951820 | 4106.1232 | -11.88 | -0.29 | 4108.142 | 4118 | 4106.1232 | 0 |
| 1721865420 | 4118 | 3 | 0.07 | 4113.6746 | 4118 | 4107.8956 | 0 |
| 1721779020 | 4115 | -2 | -0.05 | 4108.2808 | 4115.5 | 4106.1223 | 0 |
| 1721692620 | 4117 | 8.82 | 0.21 | 4105.0496 | 4117 | 4105.0496 | 0 |
| 1721606220 | 4108.1796 | -8.82 | -0.21 | 4105.9541 | 4108.1796 | 4105.9541 | 0 |
| 1721519820 | 4117 | 0 | 0.00 | 4117 | 4117 | 4117 | 0 |
| 1721433420 | 4117 | 9.4 | 0.23 | 4122.0266 | 4122.0266 | 4107.2929 | 0 |
| 1721347020 | 4107.6027 | 2.7 | 0.07 | 4104.3786 | 4107.6027 | 4105.0167 | 0 |
| 1721260620 | 4104.9041 | -1.15 | -0.03 | 4106.4464 | 4115 | 4104.9041 | 0 |
| 1721174220 | 4106.0508 | -8.95 | -0.22 | 4113.2238 | 4113.2238 | 4106.0508 | 0 |
| 1721087820 | 4115 | 21.24 | 0.52 | 4106.2047 | 4115 | 4105.0075 | 0 |
| 1721001420 | 4093.76 | 0 | 0.00 | 4093.76 | 4093.76 | 4093.76 | 0 |
| 1720915020 | 4093.76 | -22.24 | -0.54 | 4093.76 | 4116 | 4093.76 | 0 |
| 1720828620 | 4116 | 0 | 0.00 | 4099.8371 | 4116 | 4099.8371 | 0 |
| 1720742220 | 4116 | 1 | 0.02 | 4105.2145 | 4116 | 4099.1991 | 0 |
| 1720655820 | 4115 | -3.54 | -0.09 | 4119.4968 | 4119.5 | 4109.7092 | 0 |
| 1720569420 | 4118.5445 | -1.52 | -0.04 | 4120.1788 | 4120.1788 | 4117.1739 | 0 |
| 1720483020 | 4120.0646 | -1.99 | -0.05 | 4119.5196 | 4124 | 4118.9804 | 0 |
| 1720396620 | 4122.0527 | 14.24 | 0.35 | 4107.8092 | 4122.0527 | 4107.8092 | 0 |
| 1720310220 | 4107.8092 | -16.19 | -0.39 | 4107.8092 | 4124 | 4107.8092 | 0 |
| 1720223820 | 4124 | 4.89 | 0.12 | 4112.9964 | 4124 | 4112.9964 | 0 |
| 1720137420 | 4119.1096 | -0.89 | -0.02 | 4105.3816 | 4119.1096 | 4105.3816 | 0 |
| 1720051020 | 4120 | 7.2 | 0.17 | 4100.9991 | 4120 | 4101.7242 | 0 |
| 1719964620 | 4112.8035 | -5.2 | -0.13 | 4112.8035 | 4118 | 4112.8035 | 0 |
| 1719878220 | 4118 | 11.47 | 0.28 | 4096.6367 | 4122 | 4096.6367 | 0 |
| 1719791820 | 4106.5348 | -4.14 | -0.10 | 4106.5348 | 4106.5348 | 4106.5348 | 0 |
| 1719705420 | 4110.6763 | 0 | 0.00 | 4110.6763 | 4110.6763 | 4110.6763 | 0 |
| 1719619020 | 4110.6763 | -5.32 | -0.13 | 4105.7005 | 4110.6763 | 4110.2293 | 0 |
| 1719532620 | 4116 | 1 | 0.02 | 4111.6157 | 4116 | 4109.845 | 0 |
| 1719446220 | 4115 | 0 | 0.00 | 4119.8711 | 4119.8711 | 4110.4995 | 0 |
| 1719359820 | 4115 | -10 | -0.24 | 4117.8333 | 4125 | 4115 | 0 |
| 1719273420 | 4125 | 6.39 | 0.16 | 4118.1477 | 4126 | 4118.1477 | 0 |
| 1719187020 | 4118.6099 | -11.39 | -0.28 | 4118.6099 | 4118.6099 | 4113.6076 | 0 |
| 1719100620 | 4130 | 0 | 0.00 | 4130 | 4130 | 4130 | 0 |
| 1719014220 | 4130 | 0 | 0.00 | 4131.0388 | 4131.0388 | 4121.6171 | 0 |
| 1718927820 | 4130 | 0 | 0.00 | 4121.4185 | 4130 | 4121.4185 | 0 |
| 1718841420 | 4130 | 15 | 0.36 | 4112.7657 | 4132.5 | 4112.3253 | 0 |
| 1718755020 | 4115 | 0 | 0.00 | 4108.7978 | 4120.7676 | 4108.7978 | 0 |
| 1718668620 | 4115 | -0.01 | -0.00 | 4116.4297 | 4117.7156 | 4114.5 | 0 |
| 1718582220 | 4115.0072 | 6.27 | 0.15 | 4108.7331 | 4115.7568 | 4108.7331 | 0 |
| 1718495820 | 4108.7331 | -8.27 | -0.20 | 4108.7331 | 4108.7331 | 4108.7331 | 0 |
| 1718409420 | 4117 | 0 | 0.00 | 4139.2478 | 4139.2478 | 4116 | 0 |
| 1718323020 | 4117 | -2 | -0.05 | 4096.0902 | 4126.0658 | 4096.0902 | 0 |
| 1718236620 | 4119 | 2 | 0.05 | 4117.8826 | 4119 | 4115.9988 | 0 |
| 1718150220 | 4117 | -20.74 | -0.50 | 4137.963 | 4137.963 | 4116 | 0 |
| 1718063820 | 4137.7397 | 0 | 0.00 | 4137.7397 | 4137.7397 | 4137.7397 | 0 |
| 1717977420 | 4137.7397 | 22.74 | 0.55 | 4137.7397 | 4137.7397 | 4137.7397 | 0 |
| 1717891020 | 4115 | 0 | 0.00 | 4115 | 4115 | 4115 | 0 |
| 1717804620 | 4115 | 0 | 0.00 | 4101.6458 | 4115 | 4101.6458 | 0 |
| 1717718220 | 4115 | 4 | 0.10 | 4100.2361 | 4115 | 4100.2361 | 0 |
| 1717631820 | 4111 | 6 | 0.15 | 4097.6452 | 4111 | 4097.6452 | 0 |
| 1717545420 | 4105 | -5 | -0.12 | 4070.4493 | 4110 | 4070.4493 | 0 |
| 1717459020 | 4110 | 19.74 | 0.48 | 4090.5992 | 4110 | 4090.5992 | 0 |
| 1717372620 | 4090.2601 | 0 | 0.00 | 4090.2601 | 4090.2601 | 4090.2601 | 0 |
| 1717286220 | 4090.2601 | -4.74 | -0.12 | 4090.2601 | 4095 | 4090.2601 | 0 |
| 1717199820 | 4095 | 2 | 0.05 | 4084.1572 | 4095 | 4084.1572 | 0 |
| 1717113420 | 4093 | 8 | 0.20 | 4104.0697 | 4104.0697 | 4085 | 0 |
| 1717027020 | 4085 | -3.34 | -0.08 | 4090.8106 | 4090.8106 | 4082.5 | 0 |
| 1716940620 | 4088.3428 | 10.09 | 0.25 | 4077.4813 | 4088.3428 | 4077.059 | 0 |
| 1716854220 | 4078.2508 | 2.24 | 0.06 | 4076.1395 | 4078.2508 | 4076.1395 | 0 |
| 1716767820 | 4076.008 | 0 | 0.00 | 4076.008 | 4076.008 | 4076.008 | 0 |
| 1716681420 | 4076.008 | 0 | 0.00 | 4076.008 | 4076.008 | 4076.008 | 0 |
| 1716595020 | 4076.008 | -1.49 | -0.04 | 4090.6 | 4090.6 | 4076.008 | 0 |
| 1716508620 | 4077.5 | 0.5 | 0.01 | 4079.1254 | 4079.1254 | 4076 | 0 |
| 1716422220 | 4077 | 2 | 0.05 | 4080.4671 | 4078.9267 | 4075 | 0 |
| 1716335820 | 4075 | 0.38 | 0.01 | 4074.0604 | 4077.425 | 4074.0604 | 0 |
| 1716249420 | 4074.6231 | 17.9 | 0.44 | 4064.8537 | 4077.5 | 4064.8537 | 0 |
| 1716163020 | 4056.7206 | 0 | 0.00 | 4056.7206 | 4056.7206 | 4056.7206 | 0 |
| 1716076620 | 4056.7206 | -21.28 | -0.52 | 4056.7206 | 4078 | 4056.7206 | 0 |
| 1715990220 | 4078 | 0 | 0.00 | 4080.7121 | 4080.7121 | 4077.7164 | 0 |
| 1715903820 | 4078 | 0.5 | 0.01 | 4053.1174 | 4079 | 4053.1174 | 0 |
| 1715817420 | 4077.5 | -1.5 | -0.04 | 4071.4255 | 4079 | 4071.4255 | 0 |
| 1715731020 | 4079 | 3 | 0.07 | 4073.197 | 4079 | 4074.0088 | 0 |
| 1715644620 | 4076 | -2.03 | -0.05 | 4078.6382 | 4077.9187 | 4075.2554 | 0 |
| 1715558220 | 4078.0322 | 7.03 | 0.17 | 4078.0322 | 4078.0322 | 4071.0015 | 0 |
| 1715471820 | 4071.0015 | -3.51 | -0.09 | 4071.0015 | 4074.5138 | 4071.0015 | 0 |
| 1715385420 | 4074.5138 | -0.49 | -0.01 | 4059.4821 | 4074.5138 | 4059.4821 | 0 |
| 1715299020 | 4075 | 0 | 0.00 | 4077.1113 | 4077.2972 | 4075 | 0 |
| 1715212620 | 4075 | -1 | -0.02 | 4082.62 | 4082.62 | 4075 | 0 |
| 1715126220 | 4076 | 1 | 0.02 | 4066.859 | 4076 | 4066.859 | 0 |
| 1715039820 | 4075 | 9.96 | 0.25 | 4063.1718 | 4075 | 4064.0211 | 0 |
| 1714953420 | 4065.0406 | 4.15 | 0.10 | 4065.0406 | 4065.0406 | 4060.8901 | 0 |
| 1714867020 | 4060.8901 | -13.11 | -0.32 | 4060.8901 | 4060.8901 | 4060.8901 | 0 |
| 1714780620 | 4074 | 2 | 0.05 | 4055.5211 | 4074 | 4055.5211 | 0 |
| 1714694220 | 4072 | 6.41 | 0.16 | 4049.8718 | 4074 | 4049.8718 | 0 |
| 1714607820 | 4065.5854 | 0.59 | 0.01 | 4091.28 | 4093.1227 | 4065.5854 | 0 |
| 1714521420 | 4065 | 1 | 0.02 | 4062.6429 | 4067.5879 | 4062 | 0 |
| 1714435020 | 4064 | -8.33 | -0.20 | 4069.2842 | 4067.0626 | 4060.8237 | 0 |
| 1714263180 | 4072.3263 | 0 | 0.00 | 4072.3263 | 4072.3263 | 4072.3263 | 0 |
| 1714176780 | 4072.3263 | 0 | 0.00 | 4072.3263 | 4072.3263 | 4072.3263 | 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
