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 | 68.0221 | 1.45231926005 | 4683.6878 | 4751.7099 | 4651.2522 | 0 | 0 | FX |
| 4 | 21.3228 | 0.450762264255 | 4730.3871 | 4860.1225 | 4651.2522 | 0 | 0 | FX |
| 12 | 3947.38856 | 490.772576045 | 804.32134 | 4860.1225 | 784.81429 | 0 | 0 | FX |
| 26 | 3966.1175 | 504.856907984 | 785.5924 | 4860.1225 | 783.17419 | 0 | 0 | FX |
| 52 | 3928.80847 | 477.43366663 | 822.90143 | 4860.1225 | 405.11282 | 0 | 0 | FX |
| 156 | 4646.20887 | 4403.94645436 | 105.50103 | 4860.1225 | 47.276137 | 0 | 0 | FX |
| 260 | 4671.79975 | 5846.31583097 | 79.91015 | 4860.1225 | 44.822986 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714089420 | 4718.3254 | 45.1 | 0.97 | 4651.2522 | 4718.3254 | 4651.2522 | 0 |
| 1714003020 | 4673.2272 | 21.81 | 0.47 | 4662.5652 | 4673.2272 | 4662.5652 | 0 |
| 1713916620 | 4651.4221 | -17.52 | -0.38 | 4666.091 | 4666.091 | 4651.4221 | 0 |
| 1713830220 | 4668.9392 | -7.41 | -0.16 | 4686.657 | 4688.8386 | 4668.9392 | 0 |
| 1713743820 | 4676.3499 | -5.01 | -0.11 | 4681.3553 | 4681.3553 | 4676.3499 | 0 |
| 1713657420 | 4681.3553 | -14.13 | -0.30 | 4681.3553 | 4695.4893 | 4681.3553 | 0 |
| 1713571020 | 4695.4893 | -6.52 | -0.14 | 4683.6878 | 4737.479 | 4659.2522 | 0 |
| 1713484620 | 4702.0081 | 5.05 | 0.11 | 4692.8165 | 4702.0081 | 4692.8165 | 0 |
| 1713398220 | 4696.9623 | -10.06 | -0.21 | 4703.2996 | 4710.2099 | 4696.9623 | 0 |
| 1713311820 | 4707.0174 | -23.15 | -0.49 | 4730.9922 | 4730.9922 | 4707.0174 | 0 |
| 1713225420 | 4730.1656 | -16.78 | -0.35 | 4744.1699 | 4747.3683 | 4730.1656 | 0 |
| 1713139020 | 4746.9453 | -19.36 | -0.41 | 4746.9453 | 4746.9453 | 4746.9453 | 0 |
| 1713052620 | 4766.3023 | 0 | 0.00 | 4766.3023 | 4766.3023 | 4766.3023 | 0 |
| 1712966220 | 4766.3023 | 8.17 | 0.17 | 4786.0159 | 4786.0159 | 4766.3023 | 0 |
| 1712879820 | 4758.135 | -82.37 | -1.70 | 4823.3716 | 4823.3716 | 4758.135 | 0 |
| 1712793420 | 4840.5032 | -6.83 | -0.14 | 4860.1225 | 4860.1225 | 4840.5032 | 0 |
| 1712707020 | 4847.3308 | 55.68 | 1.16 | 4793.5929 | 4847.3308 | 4808.1152 | 0 |
| 1712620620 | 4791.6516 | 1.76 | 0.04 | 4781.2243 | 4827.7843 | 4781.2243 | 0 |
| 1712534220 | 4789.8942 | 4.69 | 0.10 | 4789.8942 | 4789.8942 | 4785.2048 | 0 |
| 1712447820 | 4785.2048 | 0 | 0.00 | 4785.2048 | 4785.2048 | 4785.2048 | 0 |
| 1712361420 | 4785.2048 | -21.65 | -0.45 | 4796.7538 | 4811.0139 | 4785.2048 | 0 |
| 1712275020 | 4806.8564 | 43.51 | 0.91 | 4768.9407 | 4806.8564 | 4768.9407 | 0 |
| 1712188620 | 4763.3438 | 2.44 | 0.05 | 4752.5386 | 4763.3438 | 4752.5386 | 0 |
| 1712102220 | 4760.905 | 29.15 | 0.62 | 4760.9333 | 4760.9333 | 4731.7586 | 0 |
| 1712015820 | 4731.7586 | 0 | 0.00 | 4731.7586 | 4731.7586 | 4731.7586 | 0 |
| 1711929420 | 4731.7586 | 0 | 0.00 | 4731.7586 | 4731.7586 | 4731.7586 | 0 |
| 1711842960 | 4731.7586 | -6.86 | -0.14 | 4731.7586 | 4738.6175 | 4731.7586 | 0 |
| 1711756620 | 4738.6175 | 2 | 98.60 | 4730.3871 | 4738.6175 | 4730.3871 | 0 |
| 1711670220 | 2385.9777 | -2 | -49.57 | 2385.9777 | 2385.9777 | 2385.9777 | 0 |
| 1711583820 | 4731.2801 | -1.02 | -0.02 | 4729.1875 | 4731.2801 | 4729.5418 | 0 |
| 1711497420 | 4732.2974 | 10.78 | 0.23 | 4738.349 | 4738.349 | 4730.9077 | 0 |
| 1711411020 | 4721.5159 | 9.74 | 0.21 | 4726.7353 | 4726.7353 | 4720.1062 | 0 |
| 1711324620 | 4711.7749 | -1.98 | -0.04 | 4711.7749 | 4711.7749 | 4711.7749 | 0 |
| 1711238220 | 4713.7596 | 0 | 0.00 | 4713.7596 | 4713.7596 | 4713.7596 | 0 |
| 1711151820 | 4713.7596 | -63.98 | -1.34 | 4766.2308 | 4766.2308 | 4708.3943 | 0 |
| 1711065420 | 4777.738 | 36.6 | 0.77 | 4751.3787 | 4777.738 | 4753.4255 | 0 |
| 1710979020 | 4741.1333 | 22.16 | 0.47 | 4727.715 | 4741.1333 | 4727.715 | 0 |
| 1710892620 | 4718.9703 | -18.03 | -0.38 | 4735.4587 | 4735.4587 | 4718.9703 | 0 |
| 1710806220 | 4736.9981 | -39.41 | -0.82 | 4775.2751 | 4775.2751 | 4726.3925 | 0 |
| 1710719820 | 4776.4033 | 2.56 | 0.05 | 4773.8438 | 4798.9246 | 4776.4033 | 0 |
| 1710633420 | 4773.8438 | -8.28 | -0.17 | 4773.8438 | 4782.1206 | 4773.8438 | 0 |
| 1710547020 | 4782.1206 | -30.38 | -0.63 | 4800.336 | 4801.3668 | 4782.1206 | 0 |
| 1710460620 | 4812.4974 | -3.26 | -0.07 | 4818.2269 | 4818.2269 | 4812.4974 | 0 |
| 1710374220 | 4815.7618 | 26.41 | 0.55 | 4795.3854 | 4815.8731 | 4793.3549 | 0 |
| 1710287820 | 4789.3486 | -5.6 | -0.12 | 4796.6734 | 4815.8158 | 4789.3486 | 0 |
| 1710201420 | 4794.9503 | -6.34 | -0.13 | 4762.8599 | 4794.9503 | 4762.8599 | 0 |
| 1710115020 | 4801.2901 | 0 | 0.00 | 4801.2901 | 4801.2901 | 4801.2901 | 0 |
| 1710028620 | 4801.2901 | 0 | 0.00 | 4801.2901 | 4801.2901 | 4801.2901 | 0 |
| 1709942220 | 4801.2901 | 33.91 | 0.71 | 4765.9568 | 4801.2901 | 4765.9568 | 0 |
| 1709855820 | 4767.3774 | 19.61 | 0.41 | 4746.4621 | 4772.5791 | 4759.1812 | 0 |
| 1709769420 | 4747.7682 | 31.11 | 0.66 | 4718.8806 | 4747.7682 | 4718.8806 | 0 |
| 1709683020 | 4716.6563 | 16.63 | 0.35 | 4701.0947 | 4716.6563 | 4701.0947 | 0 |
| 1709596620 | 4700.0254 | 28.77 | 0.62 | 4675.7075 | 4700.0254 | 4675.7075 | 0 |
| 1709510220 | 4671.2584 | 0 | 0.00 | 4671.2584 | 4671.2584 | 4671.2584 | 0 |
| 1709423820 | 4671.2584 | -8.16 | -0.17 | 4682.0945 | 4682.0945 | 4671.2584 | 0 |
| 1709337420 | 4679.4178 | 9.14 | 0.20 | 4678.7836 | 4679.4178 | 4675.2585 | 0 |
| 1709251020 | 4670.2771 | 40.31 | 0.87 | 4638.4996 | 4670.2771 | 4638.4996 | 0 |
| 1709164620 | 4629.9626 | -48.76 | -1.04 | 4700.0988 | 4700.0988 | 4629.9626 | 0 |
| 1709078220 | 4678.7266 | 48.43 | 1.05 | 4628.2788 | 4678.7266 | 4628.2788 | 0 |
| 1708991820 | 4630.3016 | -9.07 | -0.20 | 4636.5212 | 4636.5212 | 4630.3016 | 0 |
| 1708905420 | 4639.368 | 0 | 0.00 | 4639.368 | 4639.368 | 4639.368 | 0 |
| 1708819020 | 4639.368 | 0 | 0.00 | 4639.368 | 4639.368 | 4639.368 | 0 |
| 1708732620 | 4639.368 | -81.66 | -1.73 | 4685.1283 | 4685.1283 | 4639.368 | 0 |
| 1708646220 | 4721.0246 | -6.53 | -0.14 | 4723.5757 | 4723.5757 | 4721.0246 | 0 |
| 1708559820 | 4727.5593 | 3 | 497.99 | 4718.2494 | 4762.0838 | 4718.2494 | 0 |
| 1708473420 | 790.57381 | 0.01 | 0.00 | 790.57381 | 790.57381 | 790.57381 | 0 |
| 1708387020 | 790.55988 | -9.12 | -1.14 | 796.00826 | 796.00826 | 790.55988 | 0 |
| 1708300620 | 799.67617 | 0 | 0.00 | 799.67617 | 799.67617 | 799.67617 | 0 |
| 1708214220 | 799.67617 | 2.98 | 0.37 | 799.67617 | 4742.4576 | 799.67617 | 0 |
| 1708127820 | 796.69334 | 6.73 | 0.85 | 790.03804 | 796.69334 | 790.03804 | 0 |
| 1708041420 | 789.9661 | 3.88 | 0.49 | 786.46266 | 789.9661 | 786.46266 | 0 |
| 1707955020 | 786.086 | -1.34 | -0.17 | 790.37498 | 787.43332 | 784.81429 | 0 |
| 1707868620 | 787.42768 | -2.92 | -0.37 | 794.65881 | 797.30255 | 787.42768 | 0 |
| 1707782220 | 790.34528 | -0.05 | -0.01 | 787.94851 | 790.34528 | 787.40414 | 0 |
| 1707695820 | 790.39203 | -2.05 | -0.26 | 790.39203 | 790.39203 | 790.39203 | 0 |
| 1707609420 | 792.44248 | 2.03 | 0.26 | 785.61503 | 792.44248 | 792.44248 | 0 |
| 1707523020 | 790.40843 | -1.25 | -0.16 | 791.96065 | 791.64295 | 790.40843 | 0 |
| 1707436620 | 791.65963 | -2.09 | -0.26 | 795.61961 | 794.85205 | 791.65963 | 0 |
| 1707350220 | 793.75045 | -11.88 | -1.48 | 797.02823 | 797.46076 | 793.75045 | 0 |
| 1707263820 | 805.63515 | 16.91 | 2.14 | 789.60531 | 805.63515 | 789.60531 | 0 |
| 1707177420 | 788.72689 | -14.82 | -1.84 | 801.76819 | 802.561 | 788.72689 | 0 |
| 1707091020 | 803.54914 | 3.44 | 0.43 | 803.54914 | 803.54914 | 800.10507 | 0 |
| 1707004620 | 800.10507 | 0 | 0.00 | 800.10507 | 800.10507 | 800.10507 | 0 |
| 1706918220 | 800.10507 | -6.61 | -0.82 | 804.32134 | 806.26646 | 800.10507 | 0 |
| 1706831820 | 806.71742 | 2.48 | 0.31 | 806.5091 | 806.71742 | 800.64228 | 0 |
| 1706745420 | 804.23281 | 5.48 | 0.69 | 800.41653 | 804.23281 | 800.41653 | 0 |
| 1706659020 | 798.75514 | -0.89 | -0.11 | 798.04744 | 799.88706 | 795.94427 | 0 |
| 1706572620 | 799.6492 | 0.12 | 0.02 | 802.59018 | 802.59018 | 799.6492 | 0 |
| 1706486220 | 799.52802 | 0 | 0.00 | 799.52802 | 799.52802 | 799.52802 | 0 |
| 1706399820 | 799.52802 | 0 | 0.00 | 799.52802 | 799.52802 | 799.52802 | 0 |
| 1706313420 | 799.52802 | 4.45 | 0.56 | 800.10162 | 800.10162 | 798.98359 | 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
