Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-08-29 | 0.39 | 0.39 | 0.003 | ![]() |
0.393 | 0.393 | 0.385 | 1257352 | 0.393 | 771716 | 0.385 | 176819 | 68652 | 29 |
2024-08-28 | 0.39 | 0.39 | 0 | ![]() |
0.39 | 0.395 | 0.382 | 1528443 | 0.393 | 1148528 | 0.39 | 130529 | 51152 | 27 |
2024-08-27 | 0.379 | 0.39 | 0.007 | ![]() |
0.386 | 0.39 | 0.38 | 1410634 | 0.395 | 1079916 | 0.381 | 2600708 | 1010479 | 56 |
2024-08-26 | 0.379 | 0.379 | 0.003 | ![]() |
0.382 | 0.399 | 0.381 | 1130044 | 0.398 | 1058993 | 0.381 | 526906 | 204062 | 62 |
2024-08-25 | 0.401 | 0.379 | -0.013 | ![]() |
0.388 | 0.403 | 0.35 | 1911169 | 0.396 | 1317301 | 0.388 | 1354303 | 513132 | 118 |
2024-08-22 | 0.4 | 0.401 | 0.001 | ![]() |
0.401 | 0.404 | 0.4 | 1477595 | 0.404 | 557768 | 0.397 | 1550430 | 621575 | 68 |
2024-08-21 | 0.4 | 0.4 | 0 | ![]() |
0.4 | 0.402 | 0.396 | 1868060 | 0.401 | 538368 | 0.395 | 442719 | 176780 | 47 |
2024-08-20 | 0.4 | 0.4 | 0 | ![]() |
0.4 | 0.404 | 0.392 | 1634557 | 0.404 | 768248 | 0.396 | 933718 | 373157 | 61 |
2024-08-19 | 0.4 | 0.4 | -0.002 | ![]() |
0.398 | 0.4 | 0.386 | 1841886 | 0.398 | 687494 | 0.389 | 92296 | 36160 | 24 |
2024-08-18 | 0.398 | 0.4 | 0.002 | ![]() |
0.4 | 0.402 | 0.383 | 1571898 | 0.403 | 608734 | 0.392 | 1731558 | 686998 | 93 |
2024-08-15 | 0.398 | 0.398 | -0.009 | ![]() |
0.389 | 0.398 | 0.389 | 906188 | 0.398 | 879274 | 0.389 | 643021 | 251632 | 54 |
2024-08-14 | 0.391 | 0.398 | 0.007 | ![]() |
0.398 | 0.405 | 0.389 | 823626 | 0.393 | 861585 | 0.391 | 888781 | 353295 | 79 |
2024-08-13 | 0.38 | 0.391 | 0.011 | ![]() |
0.391 | 0.399 | 0.38 | 944782 | 0.398 | 792349 | 0.379 | 832046 | 325079 | 86 |
2024-08-12 | 0.38 | 0.38 | 0 | ![]() |
0.38 | 0.393 | 0.38 | 797005 | 0.385 | 537097 | 0.38 | 261323 | 100807 | 38 |
2024-08-11 | 0.38 | 0.38 | 0.014 | ![]() |
0.394 | 0.394 | 0.38 | 787730 | 0.394 | 709495 | 0.394 | 636542 | 245439 | 77 |
2024-08-08 | 0.38 | 0.38 | 0.003 | ![]() |
0.383 | 0.385 | 0.376 | 686954 | 0.381 | 728076 | 0.377 | 496132 | 188422 | 54 |
2024-08-07 | 0.367 | 0.38 | 0.013 | ![]() |
0.38 | 0.386 | 0.37 | 606750 | 0.381 | 1090623 | 0.379 | 1046034 | 395498 | 76 |
2024-08-06 | 0.365 | 0.367 | 0.008 | ![]() |
0.373 | 0.38 | 0.35 | 406810 | 0.398 | 872835 | 0.373 | 1901684 | 695872 | 113 |
2024-08-05 | 0.394 | 0.365 | -0.024 | ![]() |
0.37 | 0.398 | 0.316 | 908578 | 0.38 | 254735 | 0.369 | 939587 | 343885 | 121 |
2024-08-04 | 0.413 | 0.394 | -0.023 | ![]() |
0.39 | 0.414 | 0.39 | 1109065 | 0.407 | 150606 | 0.394 | 1506275 | 600032 | 136 |
2024-08-01 | 0.411 | 0.413 | 0.002 | ![]() |
0.413 | 0.418 | 0.41 | 1156841 | 0.416 | 737590 | 0.413 | 883745 | 364908 | 71 |
2024-07-31 | 0.415 | 0.411 | 0 | ![]() |
0.415 | 0.415 | 0.403 | 1391912 | 0.417 | 598212 | 0.408 | 853321 | 350556 | 109 |
2024-07-30 | 0.415 | 0.415 | 0 | ![]() |
0.415 | 0.417 | 0.412 | 1477890 | 0.417 | 649602 | 0.413 | 725123 | 300327 | 76 |
2024-07-29 | 0.415 | 0.415 | 0 | ![]() |
0.415 | 0.419 | 0.412 | 1222969 | 0.419 | 691338 | 0.413 | 819574 | 339773 | 84 |
2024-07-28 | 0.423 | 0.415 | -0.008 | ![]() |
0.415 | 0.426 | 0.411 | 1544294 | 0.42 | 730344 | 0.413 | 1982148 | 825253 | 178 |
2024-07-24 | 0.429 | 0.423 | -0.006 | ![]() |
0.423 | 0.429 | 0.42 | 1444771 | 0.424 | 553562 | 0.421 | 2323949 | 984850 | 169 |
2024-07-23 | 0.436 | 0.429 | -0.007 | ![]() |
0.429 | 0.442 | 0.42 | 1039852 | 0.43 | 527043 | 0.428 | 4158026 | 1779284 | 222 |
2024-07-22 | 0.45 | 0.436 | -0.014 | ![]() |
0.436 | 0.487 | 0.425 | 652363 | 0.444 | 242410 | 0.436 | 7575804 | 3335835 | 439 |
2024-07-21 | 0.839 | 0.843 | 0.01 | ![]() |
0.849 | 0.851 | 0.82 | 549298 | 0.849 | 451511 | 0.843 | 2585734 | 2160735 | 275 |
2024-07-18 | 0.843 | 0.839 | -0.004 | ![]() |
0.839 | 0.86 | 0.83 | 459696 | 0.849 | 549281 | 0.842 | 983685 | 830720 | 158 |
2024-07-17 | 0.834 | 0.843 | 0.015 | ![]() |
0.849 | 0.875 | 0.81 | 250934 | 0.856 | 528798 | 0.848 | 2295279 | 1934702 | 263 |
2024-07-16 | 0.842 | 0.834 | -0.007 | ![]() |
0.835 | 0.849 | 0.815 | 293833 | 0.849 | 219977 | 0.834 | 1541710 | 1286886 | 195 |
2024-07-15 | 0.846 | 0.842 | 0 | ![]() |
0.846 | 0.85 | 0.836 | 386744 | 0.849 | 420560 | 0.842 | 205168 | 172701 | 47 |
2024-07-14 | 0.853 | 0.846 | -0.013 | ![]() |
0.84 | 0.865 | 0.84 | 1078077 | 0.849 | 289757 | 0.841 | 590614 | 503353 | 84 |
2024-07-10 | 0.846 | 0.853 | 0.007 | ![]() |
0.853 | 0.867 | 0.846 | 231166 | 0.868 | 478349 | 0.848 | 452845 | 386541 | 95 |
2024-07-09 | 0.842 | 0.846 | 0.004 | ![]() |
0.846 | 0.87 | 0.83 | 226841 | 0.868 | 326158 | 0.845 | 1393935 | 1194472 | 143 |
2024-07-08 | 0.844 | 0.842 | -0.004 | ![]() |
0.84 | 0.869 | 0.84 | 244219 | 0.848 | 173886 | 0.84 | 933855 | 788638 | 130 |
2024-07-07 | 0.857 | 0.844 | -0.01 | ![]() |
0.847 | 0.899 | 0.84 | 336174 | 0.87 | 242084 | 0.847 | 1724162 | 1477328 | 216 |
2024-07-04 | 0.85 | 0.857 | 0.007 | ![]() |
0.857 | 0.862 | 0.841 | 82223 | 0.88 | 183691 | 0.857 | 712342 | 607594 | 117 |
2024-07-03 | 0.865 | 0.85 | -0.015 | ![]() |
0.85 | 0.889 | 0.836 | 115324 | 0.899 | 79100 | 0.849 | 2038908 | 1748704 | 238 |
2024-07-02 | 0.881 | 0.865 | -0.016 | ![]() |
0.865 | 0.91 | 0.865 | 242323 | 0.9 | 437689 | 0.863 | 2085255 | 1843063 | 228 |
2024-07-01 | 0.889 | 0.881 | -0.008 | ![]() |
0.881 | 0.91 | 0.86 | 228608 | 0.89 | 887502 | 0.879 | 1999405 | 1758070 | 153 |
2024-06-27 | 0.868 | 0.889 | 0.002 | ![]() |
0.87 | 0.938 | 0.853 | 32063 | 0.87 | 37976 | 0.853 | 1267853 | 1126011 | 183 |
2024-06-26 | 0.79 | 0.868 | 0.079 | ![]() |
0.869 | 0.869 | 0.79 | 0 | 0 | 44174 | 0.869 | 2651109 | 2270471 | 230 |
2024-06-24 | 0.829 | 0.774 | -0.055 | ![]() |
0.774 | 0.845 | 0.77 | 89691 | 0.822 | 42320 | 0.753 | 1363431 | 1078579 | 155 |
2024-06-23 | 0.85 | 0.829 | -0.021 | ![]() |
0.829 | 0.933 | 0.823 | 111486 | 0.905 | 137545 | 0.823 | 1694043 | 1410048 | 155 |
2024-06-13 | 0.848 | 0.85 | 0.011 | ![]() |
0.859 | 0.862 | 0.837 | 26000 | 0.881 | 47282 | 0.85 | 482721 | 409889 | 41 |
2024-06-12 | 0.84 | 0.848 | 0.025 | ![]() |
0.865 | 0.897 | 0.834 | 32693 | 0.887 | 123965 | 0.851 | 328959 | 278818 | 48 |
2024-06-11 | 0.851 | 0.84 | -0.011 | ![]() |
0.84 | 0.855 | 0.84 | 32555 | 0.9 | 92784 | 0.833 | 329853 | 277829 | 27 |
2024-06-10 | 0.896 | 0.851 | -0.056 | ![]() |
0.84 | 0.919 | 0.836 | 231946 | 0.9 | 39819 | 0.837 | 195640 | 166567 | 36 |
2024-06-09 | 0.896 | 0.896 | -0.021 | ![]() |
0.875 | 0.93 | 0.875 | 137278 | 0.92 | 20053 | 0.861 | 102262 | 91788 | 26 |
2024-06-06 | 0.896 | 0.896 | 0.003 | ![]() |
0.899 | 0.94 | 0.86 | 96278 | 0.93 | 36150 | 0.861 | 75954 | 69463 | 25 |
2024-06-05 | 0.924 | 0.896 | -0.064 | ![]() |
0.86 | 0.938 | 0.86 | 273916 | 0.86 | 24730 | 0.86 | 169041 | 151458 | 33 |
2024-06-04 | 0.924 | 0.924 | -0.004 | ![]() |
0.92 | 0.945 | 0.91 | 254498 | 0.943 | 39433 | 0.91 | 89019 | 82566 | 19 |
2024-06-03 | 0.915 | 0.924 | 0.02 | ![]() |
0.935 | 0.949 | 0.906 | 270390 | 0.939 | 15001 | 0.896 | 689456 | 642877 | 71 |
2024-06-02 | 0.954 | 0.915 | -0.039 | ![]() |
0.915 | 0.979 | 0.859 | 399928 | 0.949 | 25001 | 0.896 | 1662156 | 1544667 | 136 |
2024-05-30 | 0.964 | 0.954 | -0.01 | ![]() |
0.954 | 1.038 | 0.935 | 421841 | 1 | 1500 | 0.931 | 1003485 | 963952 | 108 |
2024-05-29 | 0.983 | 0.964 | -0.004 | ![]() |
0.979 | 0.991 | 0.955 | 825014 | 0.99 | 20400 | 0.918 | 1044821 | 1018303 | 96 |
2024-05-28 | 0.972 | 0.983 | 0 | ![]() |
0.972 | 1 | 0.911 | 417393 | 1.003 | 49228 | 0.944 | 1123004 | 1089622 | 119 |
2024-05-27 | 0.973 | 0.972 | -0.001 | ![]() |
0.972 | 1.04 | 0.966 | 363917 | 0.999 | 40160 | 0.89 | 1140792 | 1116618 | 156 |
2024-05-26 | 0.896 | 0.973 | 0.077 | ![]() |
0.973 | 0.985 | 0.9 | 16552 | 0.98 | 27000 | 0.985 | 2111047 | 2045399 | 200 |
2024-05-23 | 0.92 | 0.896 | -0.03 | ![]() |
0.89 | 0.92 | 0.88 | 376843 | 0.94 | 419054 | 0.88 | 486537 | 438820 | 84 |
2024-05-22 | 0.934 | 0.92 | -0.014 | ![]() |
0.92 | 0.94 | 0.905 | 750450 | 0.912 | 669787 | 0.912 | 696395 | 640702 | 67 |
2024-05-20 | 0.841 | 0.925 | 0.08 | ![]() |
0.921 | 0.925 | 0.833 | 0 | 0 | 722103 | 0.915 | 7991632 | 7278220 | 409 |
2024-05-19 | 0.851 | 0.841 | -0.01 | ![]() |
0.841 | 0.855 | 0.822 | 457459 | 0.85 | 66119 | 0.825 | 665491 | 557863 | 87 |
2024-05-16 | 0.84 | 0.851 | 0.011 | ![]() |
0.851 | 0.87 | 0.825 | 348616 | 0.89 | 54000 | 0.82 | 990382 | 841192 | 103 |
2024-05-15 | 0.871 | 0.84 | -0.031 | ![]() |
0.84 | 0.908 | 0.815 | 463582 | 0.84 | 23000 | 0.82 | 2597253 | 2194381 | 314 |
2024-05-14 | 0.827 | 0.871 | 0.044 | ![]() |
0.871 | 0.89 | 0.763 | 153300 | 0.89 | 42070 | 0.764 | 1771445 | 1427715 | 113 |
2024-04-30 | 0.662 | 0.641 | -0.021 | ![]() |
0.641 | 0.669 | 0.63 | 104623 | 0.679 | 185213 | 0.63 | 389464 | 252321 | 85 |
2024-03-30 | 0.733 | 0.708 | -0.025 | ![]() |
0.708 | 0.739 | 0.703 | 58147 | 0.739 | 44617 | 0.704 | 524576 | 373917 | 45 |