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 | 47.6829 | 1.08225149001 | 4405.8983 | 4453.5812 | 4402.5 | 0 | 0 | FX |
| 4 | 91.2242 | 2.09116768756 | 4362.357 | 4453.5812 | 2237 | 0 | 0 | FX |
| 12 | -97.8876 | -2.15068155581 | 4551.4688 | 4573.5037 | 2237 | 0 | 0 | FX |
| 26 | -72.2829 | -1.59710716899 | 4525.8641 | 4623.3977 | 2237 | 0 | 0 | FX |
| 52 | 62.6528 | 1.42686908764 | 4390.9284 | 4623.3977 | 2237 | 0 | 0 | FX |
| 156 | 667.5562 | 17.632112836 | 3786.025 | 21965 | 1907.705 | 0 | 0 | FX |
| 260 | 802.4312 | 21.9774920231 | 3651.15 | 21965 | 1841.33 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175820 | 4453.5811 | 16.08 | 0.36 | 4434.4182 | 4453.5811 | 4434.4182 | 0 |
| 1714089420 | 4437.5 | 30.5 | 0.69 | 4433.1292 | 4437.5 | 4407 | 0 |
| 1714003020 | 4407 | -0.5 | -0.01 | 4410.0825 | 4440.223 | 4407 | 0 |
| 1713916620 | 4407.5 | 0 | 0.00 | 4422.6574 | 4427.3005 | 4407.5 | 0 |
| 1713830220 | 4407.5 | 2.5 | 0.06 | 4405.8983 | 4429.8474 | 4402.5 | 0 |
| 1713743820 | 4405 | 0 | 0.00 | 4405 | 4405 | 4405 | 0 |
| 1713657420 | 4405 | 0 | 0.00 | 4405 | 4405 | 4405 | 0 |
| 1713571020 | 4405 | 39 | 0.89 | 4412.2761 | 4412.2761 | 4400 | 0 |
| 1713484620 | 4366 | -9.58 | -0.22 | 4374.8828 | 4396.4895 | 4366 | 0 |
| 1713398220 | 4375.5799 | 10.58 | 0.24 | 4397.4976 | 4397.4976 | 4365.5 | 0 |
| 1713311820 | 4365 | 0 | 0.00 | 4403.6766 | 4403.6766 | 4365 | 0 |
| 1713225420 | 4365 | 0 | 0.00 | 4408.3526 | 4406.552 | 4365 | 0 |
| 1713139020 | 4365 | 0 | 0.00 | 4365 | 4365 | 4365 | 0 |
| 1713052620 | 4365 | 0 | 0.00 | 4365 | 4365 | 4365 | 0 |
| 1712966220 | 4365 | -12.94 | -0.30 | 4378.9972 | 4405.6213 | 4361.5 | 0 |
| 1712879820 | 4377.936 | 29.94 | 0.69 | 4407.6442 | 4407.6442 | 4377.936 | 0 |
| 1712793420 | 4348 | 0 | 0.00 | 4364.6444 | 4364.6444 | 4348 | 0 |
| 1712707020 | 4348 | -11.41 | -0.26 | 4360.5186 | 4360.5186 | 4344 | 0 |
| 1712620620 | 4359.4146 | -45.57 | -1.03 | 4410.2298 | 4410.2298 | 4337.5 | 0 |
| 1712534220 | 4404.9815 | 3.86 | 0.09 | 4404.9815 | 4404.9815 | 4401.1244 | 0 |
| 1712447820 | 4401.1244 | 0 | 0.00 | 4401.1244 | 4401.1244 | 4401.1244 | 0 |
| 1712361420 | 4401.1244 | 46.12 | 1.06 | 4371.2066 | 4407.0753 | 4371.2066 | 0 |
| 1712275020 | 4355 | 7.27 | 0.17 | 4323.6463 | 4363.1174 | 4355 | 0 |
| 1712188620 | 4347.7252 | -9.67 | -0.22 | 4347.927 | 4347.927 | 4347.7252 | 0 |
| 1712102220 | 4357.3957 | -27.6 | -0.63 | 4357.2741 | 4385 | 4357.2741 | 0 |
| 1712015820 | 4385 | 22.64 | 0.52 | 4366.2983 | 4385 | 4366.2983 | 0 |
| 1711929420 | 4362.357 | 0 | 0.00 | 4362.357 | 4362.357 | 4362.357 | 0 |
| 1711842960 | 4362.357 | -5.66 | -0.13 | 4362.357 | 4362.357 | 2237 | 0 |
| 1711756620 | 4368.0185 | -23.48 | -0.53 | 4383.7955 | 4384.2837 | 4368.0185 | 0 |
| 1711670220 | 4391.5 | 0 | 0.00 | 4374.09 | 4391.5 | 4373.9081 | 0 |
| 1711583820 | 4391.5 | -8.5 | -0.19 | 4373.7758 | 4391.5 | 4370.9893 | 0 |
| 1711497420 | 4400 | 0 | 0.00 | 4371.6703 | 4400 | 4360.3807 | 0 |
| 1711411020 | 4400 | -9.77 | -0.22 | 4429.1802 | 4429.1802 | 4375.6463 | 0 |
| 1711324620 | 4409.7749 | -2.73 | -0.06 | 4409.7749 | 4409.7749 | 4409.7749 | 0 |
| 1711238220 | 4412.5 | 0 | 0.00 | 4412.5 | 4412.5 | 4412.5 | 0 |
| 1711151820 | 4412.5 | -38.4 | -0.86 | 4475.5347 | 4482.5 | 4412.5 | 0 |
| 1711065420 | 4450.9012 | -31.6 | -0.70 | 4447.96 | 4450.9012 | 4448.7126 | 0 |
| 1710979020 | 4482.5 | -25.5 | -0.57 | 4488.9938 | 4510 | 4482.5 | 0 |
| 1710892620 | 4508 | 10.99 | 0.24 | 4499.1788 | 4508 | 4495.2416 | 0 |
| 1710806220 | 4497.0065 | -7.99 | -0.18 | 4496.9305 | 4508 | 4484.9424 | 0 |
| 1710719820 | 4505 | 0 | 0.00 | 4505 | 4505 | 4505 | 0 |
| 1710633420 | 4505 | 0 | 0.00 | 4505 | 4505 | 4505 | 0 |
| 1710547020 | 4505 | -5 | -0.11 | 4526.5673 | 4526.9627 | 4495.4856 | 0 |
| 1710460620 | 4510 | 0 | 0.00 | 4496.1983 | 4510 | 4496.1983 | 0 |
| 1710374220 | 4510 | -5 | -0.11 | 4504.7807 | 4515 | 4498.1497 | 0 |
| 1710287820 | 4515 | -5 | -0.11 | 4503.4663 | 4520 | 4499.6525 | 0 |
| 1710201420 | 4520 | 23.17 | 0.52 | 4498.8597 | 4520 | 4498.8597 | 0 |
| 1710115020 | 4496.8251 | 0 | 0.00 | 4496.8251 | 4496.8251 | 4496.8251 | 0 |
| 1710028620 | 4496.8251 | -13.17 | -0.29 | 4496.8251 | 4510 | 4496.8251 | 0 |
| 1709942220 | 4510 | 23.66 | 0.53 | 4483.924 | 4515 | 4502.7696 | 0 |
| 1709855820 | 4486.3417 | -28.66 | -0.63 | 4483.412 | 4515 | 4483.412 | 0 |
| 1709769420 | 4515 | 9.75 | 0.22 | 4506.6188 | 4515 | 4492.1919 | 0 |
| 1709683020 | 4505.2478 | -4.75 | -0.11 | 4498.5967 | 4505.2478 | 4498.5967 | 0 |
| 1709596620 | 4510 | -15 | -0.33 | 4494.4027 | 4515 | 4494.4027 | 0 |
| 1709510220 | 4525 | 0 | 0.00 | 4525 | 4525 | 4525 | 0 |
| 1709423820 | 4525 | 0 | 0.00 | 4525 | 4525 | 4525 | 0 |
| 1709337420 | 4525 | -10 | -0.22 | 4522.8963 | 4535 | 4501.3373 | 0 |
| 1709251020 | 4535 | 16.51 | 0.37 | 4521.9077 | 4540 | 4519.0958 | 0 |
| 1709164620 | 4518.4862 | -26.51 | -0.58 | 4538.0321 | 4538.0321 | 4518.4862 | 0 |
| 1709078220 | 4545 | -7 | -0.15 | 4533.8494 | 4552 | 4529.1948 | 0 |
| 1708991820 | 4552 | 19.17 | 0.42 | 4541.2941 | 4552 | 4531.8862 | 0 |
| 1708905420 | 4532.8288 | 0 | 0.00 | 4532.8288 | 4532.8288 | 4532.8288 | 0 |
| 1708819020 | 4532.8288 | -2.17 | -0.05 | 4532.8288 | 4535 | 4532.8288 | 0 |
| 1708732620 | 4535 | 0 | 0.00 | 4538.4856 | 4538.4856 | 4535 | 0 |
| 1708646220 | 4535 | -8 | -0.18 | 4533.4466 | 4535 | 4527.5508 | 0 |
| 1708559820 | 4543 | -3 | -0.07 | 4520.8608 | 4546 | 4520.8608 | 0 |
| 1708473420 | 4546 | 10.35 | 0.23 | 4541.3589 | 4546 | 4526.7851 | 0 |
| 1708387020 | 4535.6501 | -9.93 | -0.22 | 4544.3582 | 4544.3582 | 4535.6501 | 0 |
| 1708300620 | 4545.581 | 8.08 | 0.18 | 4545.581 | 4545.581 | 4545.581 | 0 |
| 1708214220 | 4537.5 | 0 | 0.00 | 4537.5 | 4537.5 | 4537.5 | 0 |
| 1708127820 | 4537.5 | -14.5 | -0.32 | 4532.4068 | 4552 | 4532.4068 | 0 |
| 1708041420 | 4552 | 2 | 0.04 | 4536.5148 | 4552 | 4536.5148 | 0 |
| 1707955020 | 4550 | -5 | -0.11 | 4573.5037 | 4573.5037 | 4545.4333 | 0 |
| 1707868620 | 4555 | 0 | 0.00 | 4546.3833 | 4557.5 | 4545.3912 | 0 |
| 1707782220 | 4555 | 22.24 | 0.49 | 4526.7813 | 4555 | 4527.7459 | 0 |
| 1707695820 | 4532.7644 | 0 | 0.00 | 4532.7644 | 4532.7644 | 4532.7644 | 0 |
| 1707609420 | 4532.7644 | -22.24 | -0.49 | 4532.7644 | 4532.7644 | 4532.7644 | 0 |
| 1707523020 | 4555 | 15 | 0.33 | 4531.1948 | 4555 | 4531.1948 | 0 |
| 1707436620 | 4540 | -20 | -0.44 | 4532.3597 | 4560 | 4532.1705 | 0 |
| 1707350220 | 4560 | 20 | 0.44 | 4522.8184 | 4560 | 4522.8184 | 0 |
| 1707263820 | 4540 | 3.92 | 0.09 | 4534.7949 | 4542.5 | 4534.7949 | 0 |
| 1707177420 | 4536.0824 | -24.95 | -0.55 | 4567.2317 | 4563.6935 | 4531.9903 | 0 |
| 1707091020 | 4561.0277 | 9.56 | 0.21 | 4561.0277 | 4561.0277 | 4551.4688 | 0 |
| 1707004620 | 4551.4688 | 13.97 | 0.31 | 4551.4688 | 4551.4688 | 4537.5 | 0 |
| 1706918220 | 4537.5 | -2.5 | -0.06 | 4487.4889 | 4540 | 4487.4889 | 0 |
| 1706831820 | 4540 | 5 | 0.11 | 4526.0255 | 4540 | 4511.5562 | 0 |
| 1706745420 | 4535 | -5 | -0.11 | 4544.3424 | 4544.3424 | 4505.2055 | 0 |
| 1706659020 | 4540 | 2.5 | 0.06 | 4513.1518 | 4540.0878 | 4513.1518 | 0 |
| 1706572620 | 4537.5 | 9.91 | 0.22 | 4536.149 | 4545 | 4516.0068 | 0 |
| 1706486220 | 4527.5898 | 0 | 0.00 | 4527.5898 | 4527.5898 | 4527.5898 | 0 |
| 1706399820 | 4527.5898 | -17.41 | -0.38 | 4527.5898 | 4545 | 4527.5898 | 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
