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 | 0.0224 | 0.0689536286847 | 32.4856 | 32.673575 | 32.30366 | 0 | 0 | FX |
| 4 | 0.143 | 0.441835315928 | 32.365 | 32.711255 | 31.73988 | 0 | 0 | FX |
| 12 | 2.0067 | 6.57906384318 | 30.5013 | 33.3587 | 30.20605 | 0 | 0 | FX |
| 26 | 4.34111 | 15.4121026496 | 28.16689 | 33.3587 | 24.05175 | 0 | 0 | FX |
| 52 | 13.0799 | 67.3246483187 | 19.4281 | 33.3587 | 0.9313115 | 0 | 0 | FX |
| 156 | 24.2126 | 291.879837018 | 8.2954 | 33.3587 | 0.0008275 | 0 | 0 | FX |
| 260 | 26.5679 | 447.263514082 | 5.9401 | 84.2047 | 0.0008275 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175820 | 32.508 | -0.03 | -0.10 | 32.52971 | 32.6029 | 32.4043 | 0 |
| 1714089420 | 32.5403 | -0.03 | -0.10 | 32.5702 | 32.6036 | 32.4215 | 0 |
| 1714003020 | 32.572699 | 0.02 | 0.06 | 32.5525 | 32.584699 | 32.4724 | 0 |
| 1713916620 | 32.554665 | -0.01 | -0.05 | 32.5709 | 32.673575 | 32.509999 | 0 |
| 1713830220 | 32.5696 | 0.08 | 0.26 | 32.622545 | 32.613965 | 32.4457 | 0 |
| 1713743820 | 32.485599 | 0 | 0.00 | 32.485599 | 32.485599 | 32.485599 | 0 |
| 1713657420 | 32.485599 | 0 | 0.00 | 32.485599 | 32.485599 | 32.485599 | 0 |
| 1713571020 | 32.485599 | -0.08 | -0.25 | 32.5691 | 32.711255 | 32.300375 | 0 |
| 1713484620 | 32.5683 | 0.09 | 0.28 | 32.468674 | 32.652465 | 32.448999 | 0 |
| 1713398220 | 32.4762 | -0.04 | -0.11 | 32.51289 | 32.6235 | 32.396009 | 0 |
| 1713311820 | 32.513534 | 0.09 | 0.26 | 32.4416 | 32.61862 | 32.4154 | 0 |
| 1713225420 | 32.42804 | 0.07 | 0.20 | 32.403934 | 32.546 | 32.2747 | 0 |
| 1713139020 | 32.3626 | 0 | 0.00 | 32.3626 | 32.3626 | 32.3626 | 0 |
| 1713052620 | 32.3626 | 0 | 0.00 | 32.3626 | 32.3626 | 32.3626 | 0 |
| 1712966220 | 32.3626 | -0.06 | -0.19 | 32.5234 | 32.37504 | 32.2154 | 0 |
| 1712879820 | 32.4232 | 0.13 | 0.41 | 32.286879 | 32.642249 | 32.150039 | 0 |
| 1712793420 | 32.290999 | 0.05 | 0.15 | 32.243699 | 32.31318 | 32.232475 | 0 |
| 1712707020 | 32.2432 | 0.08 | 0.25 | 32.172649 | 32.3049 | 32.031999 | 0 |
| 1712620620 | 32.161209 | 0.15 | 0.46 | 32.009909 | 32.240875 | 31.938075 | 0 |
| 1712534220 | 32.0126 | -0.06 | -0.18 | 32.030295 | 32.19004 | 31.9712 | 0 |
| 1712447820 | 32.0715 | 0 | 0.00 | 32.0715 | 32.0715 | 32.0715 | 0 |
| 1712361420 | 32.0715 | 0.11 | 0.33 | 31.9651 | 32.075 | 31.8895 | 0 |
| 1712275020 | 31.96578 | 0.02 | 0.06 | 31.9493 | 32.0259 | 31.85621 | 0 |
| 1712188620 | 31.9468 | -0.11 | -0.34 | 32.0724 | 32.17 | 31.8957 | 0 |
| 1712102220 | 32.0571 | -0.21 | -0.65 | 32.262999 | 32.3355 | 31.969 | 0 |
| 1712015820 | 32.2674 | -0.16 | -0.50 | 32.428235 | 32.449399 | 31.73988 | 0 |
| 1711929420 | 32.4284 | 0.06 | 0.20 | 32.365 | 32.7015 | 32.2125 | 0 |
| 1711842960 | 32.365 | -0.01 | -0.02 | 32.365 | 32.370325 | 32.365 | 0 |
| 1711756620 | 32.370325 | -0.08 | -0.26 | 32.460299 | 32.44702 | 32.17562 | 0 |
| 1711670220 | 32.454099 | 0.15 | 0.46 | 32.304315 | 32.533499 | 32.265 | 0 |
| 1711583820 | 32.304699 | 0.09 | 0.28 | 32.215899 | 32.4366 | 32.17 | 0 |
| 1711497420 | 32.2135 | 0.04 | 0.13 | 32.171799 | 32.231119 | 32.155 | 0 |
| 1711411020 | 32.1728 | 0.02 | 0.05 | 32.15723 | 32.266199 | 31.957995 | 0 |
| 1711324620 | 32.15723 | 0.15 | 0.47 | 31.98875 | 32.222765 | 31.95552 | 0 |
| 1711238220 | 32.0073 | 0 | 0.00 | 32.0073 | 32.0073 | 32.0073 | 0 |
| 1711151820 | 32.0073 | -0.15 | -0.48 | 32.154899 | 32.15513 | 31.9075 | 0 |
| 1711065420 | 32.161499 | -0.26 | -0.80 | 32.4177 | 32.42465 | 31.7541 | 0 |
| 1710979020 | 32.4225 | 0.02 | 0.05 | 32.3953 | 32.4471 | 32.130445 | 0 |
| 1710892620 | 32.40607 | 0.06 | 0.20 | 32.337715 | 32.66979 | 32.31 | 0 |
| 1710806220 | 32.341495 | 0.25 | 0.77 | 32.32956 | 32.474825 | 32.08 | 0 |
| 1710719820 | 32.094 | 0 | 0.00 | 32.094 | 32.094 | 32.094 | 0 |
| 1710633420 | 32.094 | 0 | 0.00 | 32.094 | 32.094 | 32.094 | 0 |
| 1710547020 | 32.094 | -0.11 | -0.34 | 32.200719 | 32.6888 | 32.043145 | 0 |
| 1710460620 | 32.20407 | -1.15 | -3.46 | 32.12697 | 32.36648 | 32.0325 | 0 |
| 1710374220 | 33.3587 | 1.27 | 3.94 | 32.215269 | 33.3587 | 32.088785 | 0 |
| 1710287820 | 32.092995 | 0.05 | 0.16 | 32.042499 | 32.525415 | 32.02 | 0 |
| 1710201420 | 32.0424 | 0.03 | 0.08 | 32.018255 | 32.245199 | 31.85 | 0 |
| 1710115020 | 32.016464 | 0.17 | 0.52 | 31.7755 | 32.031785 | 31.7755 | 0 |
| 1710028620 | 31.85 | 0 | 0.00 | 31.85 | 31.85 | 31.85 | 0 |
| 1709942220 | 31.85 | -0.09 | -0.28 | 31.94 | 31.976045 | 31.8327 | 0 |
| 1709855820 | 31.9381 | 0.13 | 0.42 | 31.7964 | 31.9537 | 31.8017 | 0 |
| 1709769420 | 31.80363 | 0.1 | 0.31 | 31.70943 | 31.8805 | 31.7081 | 0 |
| 1709683020 | 31.705 | 0.13 | 0.41 | 31.576 | 31.810655 | 31.577 | 0 |
| 1709596620 | 31.5763 | 0.19 | 0.59 | 31.42404 | 31.628 | 31.400995 | 0 |
| 1709510220 | 31.3899 | 0 | 0.00 | 31.3899 | 31.3899 | 31.3899 | 0 |
| 1709423820 | 31.3899 | 0 | 0.00 | 31.3899 | 31.3899 | 31.3899 | 0 |
| 1709337420 | 31.3899 | 0.09 | 0.29 | 31.2975 | 31.433735 | 31.2763 | 0 |
| 1709251020 | 31.298085 | 0.08 | 0.26 | 31.22496 | 31.417205 | 31.207 | 0 |
| 1709164620 | 31.2163 | 0.06 | 0.21 | 31.1492 | 31.385455 | 31.12398 | 0 |
| 1709078220 | 31.15151 | 0.02 | 0.05 | 31.134955 | 31.33493 | 31.1262 | 0 |
| 1708991820 | 31.13517 | 0.04 | 0.11 | 31.097775 | 31.38425 | 31.084 | 0 |
| 1708905420 | 31.099865 | 0.28 | 0.91 | 30.66525 | 31.118975 | 30.66525 | 0 |
| 1708819020 | 30.818685 | 0 | 0.00 | 30.818685 | 30.818685 | 30.818685 | 0 |
| 1708732620 | 30.818685 | -0.26 | -0.84 | 31.0813 | 31.0954 | 30.4017 | 0 |
| 1708646220 | 31.080235 | 0.06 | 0.19 | 31.0246 | 31.1115 | 30.33276 | 0 |
| 1708559820 | 31.0215 | 0.11 | 0.34 | 30.9153 | 31.2557 | 30.91 | 0 |
| 1708473420 | 30.91516 | 0.04 | 0.14 | 30.87184 | 30.97541 | 30.8703 | 0 |
| 1708387020 | 30.8729 | 0.03 | 0.10 | 30.842595 | 30.9137 | 30.2934 | 0 |
| 1708300620 | 30.842495 | 0 | 0.00 | 30.54875 | 30.9058 | 30.54875 | 0 |
| 1708214220 | 30.8416 | 0 | 0.00 | 30.8416 | 30.8416 | 30.8416 | 0 |
| 1708127820 | 30.8416 | 0.02 | 0.07 | 30.81224 | 30.8656 | 30.64 | 0 |
| 1708041420 | 30.82 | 0.06 | 0.21 | 30.7546 | 31.1019 | 30.21978 | 0 |
| 1707955020 | 30.7551 | 0.03 | 0.09 | 30.7288 | 30.8838 | 30.71 | 0 |
| 1707868620 | 30.727975 | 0.01 | 0.03 | 30.7206 | 30.73869 | 30.22291 | 0 |
| 1707782220 | 30.71743 | 0.03 | 0.11 | 30.68471 | 30.7571 | 30.665 | 0 |
| 1707695820 | 30.68449 | 0.01 | 0.03 | 30.2065 | 30.70403 | 30.2065 | 0 |
| 1707609420 | 30.6741 | 0 | 0.00 | 30.6741 | 30.6741 | 30.6741 | 0 |
| 1707523020 | 30.6741 | 0 | 0.00 | 30.6737 | 30.7648 | 30.20605 | 0 |
| 1707436620 | 30.6734 | 0.08 | 0.25 | 30.5973 | 30.6807 | 30.50625 | 0 |
| 1707350220 | 30.5965 | 0.02 | 0.07 | 30.5768 | 30.622 | 30.461 | 0 |
| 1707263820 | 30.575435 | 0.03 | 0.11 | 30.562515 | 30.5793 | 30.3888 | 0 |
| 1707177420 | 30.5418 | -0.11 | -0.37 | 30.58574 | 30.567575 | 30.4074 | 0 |
| 1707091020 | 30.654115 | 0.15 | 0.50 | 30.523975 | 30.7158 | 30.447595 | 0 |
| 1707004620 | 30.5013 | 0 | 0.00 | 30.5013 | 30.5013 | 30.5013 | 0 |
| 1706918220 | 30.5013 | 0.05 | 0.18 | 30.44825 | 30.75447 | 30.2905 | 0 |
| 1706831820 | 30.448 | 0.08 | 0.27 | 30.369245 | 30.46175 | 30.3247 | 0 |
| 1706745420 | 30.3648 | 0 | 0.00 | 30.3663 | 30.38332 | 30.21621 | 0 |
| 1706659020 | 30.3634 | 0.01 | 0.03 | 30.35637 | 30.368015 | 30.3342 | 0 |
| 1706572620 | 30.35381 | 0.02 | 0.07 | 30.3385 | 30.36251 | 30.29942 | 0 |
| 1706486220 | 30.334055 | -0 | -0.02 | 30.239875 | 30.3575 | 30.19475 | 0 |
| 1706399820 | 30.339 | 0 | 0.00 | 30.339 | 30.339 | 30.339 | 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
