Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 7.87 | 7.88 | 0.01 | ![]() |
7.88 | 8.07 | 7.87 | 537915 | 7.93 | 67460 | 7.88 | 450863 | 3586282 | 221 |
2024-07-14 | 7.95 | 7.87 | -0.08 | ![]() |
7.87 | 8.13 | 7.85 | 532395 | 7.9 | 105160 | 7.87 | 381274 | 3032360 | 251 |
2024-07-10 | 8.07 | 7.95 | -0.12 | ![]() |
7.95 | 8.21 | 7.94 | 450394 | 8 | 55208 | 7.95 | 918123 | 7431551 | 396 |
2024-07-09 | 8.21 | 8.07 | -0.14 | ![]() |
8.07 | 8.24 | 8.02 | 546855 | 8.17 | 94158 | 8.07 | 933301 | 7579619 | 409 |
2024-07-08 | 8.16 | 8.21 | 0.05 | ![]() |
8.21 | 8.28 | 8.06 | 500081 | 8.23 | 117713 | 8.2 | 903666 | 7404869 | 478 |
2024-07-07 | 8.08 | 8.16 | 0.08 | ![]() |
8.16 | 8.34 | 8.12 | 483655 | 8.18 | 126616 | 8.4 | 1543375 | 12733497 | 696 |
2024-07-04 | 8 | 8.08 | 0.08 | ![]() |
8.08 | 8.21 | 7.97 | 298054 | 8.2 | 135288 | 8.05 | 1825502 | 14799001 | 773 |
2024-07-03 | 7.94 | 8 | 0.06 | ![]() |
8 | 8.25 | 7.94 | 347557 | 8.08 | 174361 | 8 | 2669342 | 21609440 | 1312 |
2024-07-02 | 7.87 | 7.94 | 0.07 | ![]() |
7.94 | 8.18 | 7.92 | 354449 | 8 | 186052 | 7.93 | 2141723 | 17246298 | 927 |
2024-07-01 | 7.35 | 7.87 | 0.52 | ![]() |
7.87 | 7.94 | 7.38 | 321054 | 7.87 | 105697 | 7.81 | 2291032 | 17668827 | 952 |
2024-06-27 | 7.28 | 7.35 | 0.07 | ![]() |
7.35 | 7.42 | 7.25 | 427849 | 7.3 | 79215 | 7.31 | 1295208 | 9520442 | 482 |
2024-06-26 | 7.34 | 7.28 | -0.06 | ![]() |
7.28 | 7.45 | 7.23 | 453845 | 7.3 | 133281 | 7.3 | 936495 | 6857517 | 419 |
2024-06-24 | 7.2 | 7.12 | -0.08 | ![]() |
7.12 | 7.28 | 7.1 | 354035 | 7.22 | 100544 | 7.12 | 2119395 | 15250510 | 629 |
2024-06-23 | 7.17 | 7.2 | 0.03 | ![]() |
7.2 | 7.32 | 7.1 | 331087 | 7.2 | 121475 | 7.18 | 1382470 | 9951879 | 447 |
2024-06-13 | 7.15 | 7.17 | 0.02 | ![]() |
7.17 | 7.23 | 7.08 | 348459 | 7.17 | 56024 | 7.15 | 169895 | 1217281 | 146 |
2024-06-12 | 7.12 | 7.15 | 0.03 | ![]() |
7.15 | 7.3 | 7.05 | 399532 | 7.26 | 95357 | 7.13 | 499555 | 3597649 | 249 |
2024-06-11 | 7.08 | 7.12 | 0.04 | ![]() |
7.12 | 7.3 | 7.09 | 414575 | 7.28 | 150546 | 7.12 | 700952 | 5041594 | 345 |
2024-06-10 | 7.12 | 7.08 | -0.04 | ![]() |
7.08 | 7.15 | 6.93 | 368865 | 7.15 | 119473 | 7.01 | 373857 | 2632358 | 254 |
2024-06-09 | 7.38 | 7.12 | -0.26 | ![]() |
7.12 | 7.4 | 7.1 | 381990 | 7.15 | 108830 | 7.12 | 555345 | 3984370 | 252 |
2024-06-06 | 7.31 | 7.38 | 0.07 | ![]() |
7.38 | 7.48 | 7.27 | 455559 | 7.4 | 140624 | 7.35 | 481951 | 3560057 | 264 |
2024-06-05 | 7.6 | 7.31 | -0.29 | ![]() |
7.31 | 7.67 | 7.04 | 364343 | 7.6 | 101949 | 7.11 | 1013140 | 7438329 | 501 |
2024-06-04 | 7.37 | 7.6 | 0.23 | ![]() |
7.6 | 7.7 | 7.32 | 364818 | 7.6 | 152785 | 7.56 | 2178713 | 16472272 | 656 |
2024-06-03 | 7.22 | 7.37 | 0.15 | ![]() |
7.37 | 7.57 | 7.2 | 458544 | 7.43 | 133789 | 7.37 | 1469627 | 10903175 | 565 |
2024-06-02 | 7.03 | 7.22 | 0.19 | ![]() |
7.22 | 7.39 | 7.1 | 409816 | 7.39 | 141869 | 7.19 | 818320 | 5944881 | 445 |
2024-05-30 | 7.26 | 7.03 | -0.23 | ![]() |
7.03 | 7.31 | 6.88 | 390342 | 7.08 | 130397 | 7 | 601426 | 4257778 | 343 |
2024-05-29 | 7.3 | 7.26 | -0.04 | ![]() |
7.26 | 7.45 | 7.22 | 467399 | 7.37 | 160678 | 7.28 | 624840 | 4578641 | 314 |
2024-05-28 | 7.45 | 7.3 | -0.15 | ![]() |
7.3 | 7.45 | 7.16 | 440139 | 7.35 | 130557 | 7.3 | 838719 | 6141081 | 457 |
2024-05-27 | 7.08 | 7.45 | 0.37 | ![]() |
7.45 | 7.47 | 7.05 | 392918 | 7.47 | 199080 | 7.4 | 1484686 | 10739204 | 584 |
2024-05-26 | 6.88 | 7.08 | 0.2 | ![]() |
7.08 | 7.1 | 6.9 | 390675 | 7.09 | 211720 | 7.03 | 703574 | 4942622 | 464 |
2024-05-23 | 6.75 | 6.88 | 0.13 | ![]() |
6.88 | 6.96 | 6.8 | 410568 | 6.89 | 237099 | 6.9 | 371545 | 2557545 | 234 |
2024-05-22 | 6.79 | 6.75 | -0.04 | ![]() |
6.75 | 6.9 | 6.72 | 424626 | 6.9 | 247094 | 6.72 | 283272 | 1923443 | 183 |
2024-05-20 | 6.7 | 6.84 | 0.14 | ![]() |
6.84 | 7.12 | 6.73 | 366703 | 7 | 307218 | 6.88 | 1453329 | 10109905 | 624 |
2024-05-19 | 6.39 | 6.7 | 0.31 | ![]() |
6.7 | 6.85 | 6.45 | 231934 | 6.83 | 243792 | 6.7 | 1159398 | 7742696 | 536 |
2024-05-16 | 6.28 | 6.39 | 0.11 | ![]() |
6.39 | 6.41 | 6.26 | 166846 | 6.4 | 250003 | 6.36 | 647139 | 4109492 | 290 |
2024-05-15 | 6.2 | 6.28 | 0.08 | ![]() |
6.28 | 6.47 | 6.17 | 244574 | 6.3 | 258354 | 6.28 | 921216 | 5826180 | 351 |
2024-05-14 | 6.14 | 6.2 | 0.06 | ![]() |
6.2 | 6.31 | 6.1 | 270085 | 6.2 | 218813 | 6.17 | 854711 | 5303172 | 288 |
2024-04-30 | 6.87 | 6.67 | -0.2 | ![]() |
6.67 | 6.97 | 6.62 | 428237 | 6.7 | 107376 | 6.67 | 592146 | 4035474 | 360 |
2024-03-30 | 7.29 | 7.2 | -0.09 | ![]() |
7.2 | 7.43 | 7.18 | 126228 | 7.39 | 151745 | 7.2 | 699763 | 5088872 | 493 |