Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 8 | 8.01 | 0.01 | ![]() |
8.01 | 8.2 | 7.99 | 183731 | 8.17 | 80941 | 8 | 794217 | 6426459 | 339 |
2024-07-14 | 7.99 | 8 | 0.01 | ![]() |
8 | 8.3 | 7.93 | 172516 | 8.18 | 76924 | 8 | 1166738 | 9446529 | 518 |
2024-07-10 | 7.92 | 7.99 | 0.07 | ![]() |
7.99 | 8.3 | 7.83 | 198035 | 8.18 | 89201 | 8 | 1500705 | 12158004 | 736 |
2024-07-09 | 7.61 | 7.92 | 0.31 | ![]() |
7.92 | 8.15 | 7.61 | 243286 | 7.94 | 78441 | 7.83 | 1791295 | 14143350 | 753 |
2024-07-08 | 7.81 | 7.61 | -0.2 | ![]() |
7.61 | 7.94 | 7.56 | 224305 | 7.75 | 88555 | 7.58 | 593683 | 4619983 | 316 |
2024-07-07 | 7.74 | 7.81 | 0.07 | ![]() |
7.81 | 7.98 | 7.75 | 217064 | 7.83 | 109191 | 7.8 | 586083 | 4607998 | 303 |
2024-07-04 | 7.79 | 7.74 | -0.05 | ![]() |
7.74 | 8.01 | 7.7 | 175201 | 7.85 | 51705 | 7.8 | 674320 | 5293099 | 312 |
2024-07-03 | 7.8 | 7.79 | -0.01 | ![]() |
7.79 | 7.93 | 7.75 | 128124 | 7.85 | 72789 | 7.76 | 653907 | 5130350 | 287 |
2024-07-02 | 7.64 | 7.8 | 0.16 | ![]() |
7.8 | 8.05 | 7.7 | 116723 | 7.97 | 86491 | 7.8 | 1843695 | 14556422 | 813 |
2024-07-01 | 7.42 | 7.64 | 0.22 | ![]() |
7.64 | 7.7 | 7.43 | 144322 | 7.68 | 67023 | 7.66 | 880119 | 6688092 | 438 |
2024-06-27 | 7.29 | 7.42 | 0.13 | ![]() |
7.42 | 7.69 | 7.26 | 129907 | 7.47 | 38689 | 7.32 | 1445268 | 10819182 | 645 |
2024-06-26 | 7.33 | 7.29 | -0.04 | ![]() |
7.29 | 7.45 | 7.26 | 204013 | 7.32 | 83797 | 7.21 | 466308 | 3416307 | 279 |
2024-06-24 | 7.19 | 7.08 | -0.11 | ![]() |
7.08 | 7.35 | 7.06 | 123560 | 7.35 | 81565 | 7.06 | 579658 | 4191810 | 352 |
2024-06-23 | 6.8 | 7.19 | 0.39 | ![]() |
7.19 | 7.19 | 6.81 | 110705 | 7.19 | 114168 | 7.13 | 595545 | 4193987 | 277 |
2024-06-13 | 6.77 | 6.8 | 0.03 | ![]() |
6.8 | 6.84 | 6.71 | 161884 | 6.9 | 65699 | 6.8 | 158869 | 1077253 | 88 |
2024-06-12 | 6.53 | 6.77 | 0.24 | ![]() |
6.77 | 6.89 | 6.54 | 189294 | 6.8 | 75055 | 6.7 | 350483 | 2373028 | 182 |
2024-06-11 | 6.48 | 6.53 | 0.05 | ![]() |
6.53 | 6.75 | 6.5 | 166693 | 6.67 | 46746 | 6.55 | 511730 | 3384326 | 183 |
2024-06-10 | 6.53 | 6.48 | -0.05 | ![]() |
6.48 | 6.54 | 6.3 | 171400 | 6.62 | 22990 | 6.4 | 97299 | 626789 | 89 |
2024-06-09 | 6.86 | 6.53 | -0.32 | ![]() |
6.54 | 6.86 | 6.3 | 214307 | 6.78 | 35967 | 6.45 | 118968 | 781379 | 123 |
2024-06-06 | 6.93 | 6.86 | -0.07 | ![]() |
6.86 | 7.05 | 6.82 | 224359 | 6.9 | 15728 | 6.86 | 87261 | 600269 | 56 |
2024-06-05 | 7.09 | 6.93 | -0.16 | ![]() |
6.93 | 7.15 | 6.66 | 235543 | 7.23 | 10112 | 6.93 | 200892 | 1404831 | 159 |
2024-06-04 | 7 | 7.09 | 0.09 | ![]() |
7.09 | 7.18 | 7.01 | 261119 | 7.11 | 18825 | 7.06 | 188450 | 1338456 | 138 |
2024-06-03 | 7.08 | 7 | -0.08 | ![]() |
7 | 7.3 | 6.99 | 160288 | 7.27 | 23583 | 7.04 | 390593 | 2778139 | 196 |
2024-06-02 | 7.12 | 7.08 | -0.04 | ![]() |
7.08 | 7.27 | 7.03 | 230797 | 7.12 | 23945 | 7.08 | 243492 | 1740682 | 165 |
2024-05-30 | 7.28 | 7.12 | -0.13 | ![]() |
7.15 | 7.38 | 7.07 | 216239 | 7.28 | 25591 | 7.15 | 198912 | 1428468 | 142 |
2024-05-29 | 7.3 | 7.28 | -0.02 | ![]() |
7.28 | 7.38 | 7.24 | 234043 | 7.3 | 53840 | 7.24 | 214322 | 1568273 | 189 |
2024-05-28 | 7.42 | 7.3 | -0.12 | ![]() |
7.3 | 7.42 | 7.22 | 115363 | 7.4 | 37705 | 7.25 | 384706 | 2812132 | 263 |
2024-05-27 | 7.57 | 7.42 | -0.15 | ![]() |
7.42 | 7.69 | 7.35 | 84834 | 7.49 | 83011 | 7.42 | 472515 | 3539993 | 316 |
2024-05-26 | 7.12 | 7.57 | 0.45 | ![]() |
7.57 | 7.75 | 7.1 | 92710 | 7.59 | 107563 | 7.55 | 1933694 | 14432035 | 967 |
2024-05-23 | 7.07 | 7.12 | 0.05 | ![]() |
7.12 | 7.24 | 7.1 | 270407 | 7.15 | 55333 | 7.15 | 152472 | 1090153 | 147 |
2024-05-22 | 7.17 | 7.07 | -0.1 | ![]() |
7.07 | 7.33 | 7.05 | 271008 | 7.3 | 69217 | 7.05 | 452442 | 3241820 | 315 |
2024-05-20 | 6.88 | 6.94 | 0.06 | ![]() |
6.94 | 7.25 | 6.84 | 163004 | 7.15 | 29297 | 6.94 | 908702 | 6430782 | 497 |
2024-05-19 | 6.66 | 6.88 | 0.22 | ![]() |
6.88 | 6.9 | 6.66 | 134957 | 6.92 | 68805 | 6.84 | 362406 | 2468192 | 267 |
2024-05-16 | 6.4 | 6.66 | 0.26 | ![]() |
6.66 | 6.74 | 6.2 | 93261 | 6.67 | 28729 | 6.51 | 558121 | 3615277 | 253 |
2024-05-15 | 6.34 | 6.4 | 0.06 | ![]() |
6.4 | 6.48 | 6.3 | 125477 | 6.48 | 49654 | 6.31 | 156947 | 1001456 | 140 |
2024-05-14 | 6.47 | 6.34 | -0.18 | ![]() |
6.29 | 6.6 | 6.25 | 79261 | 6.4 | 27148 | 6.28 | 100041 | 636316 | 102 |
2024-04-30 | 7.64 | 7.26 | -0.38 | ![]() |
7.26 | 7.75 | 7.07 | 74773 | 7.33 | 50791 | 7.09 | 124473 | 920479 | 139 |
2024-03-30 | 8.85 | 8.74 | -0.11 | ![]() |
8.74 | 8.85 | 8.6 | 91754 | 8.77 | 45566 | 8.7 | 106399 | 930920 | 126 |