Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 7.01 | 7.37 | 0.36 | ![]() |
7.37 | 7.41 | 7 | 1437509 | 7.39 | 417611 | 7.35 | 15636864 | 112476868 | 2415 |
2024-07-14 | 6.63 | 7.01 | 0.38 | ![]() |
7.01 | 7.15 | 6.63 | 1213115 | 7.1 | 512917 | 7.01 | 11169467 | 77347827 | 1881 |
2024-07-10 | 6.7 | 6.63 | -0.07 | ![]() |
6.63 | 6.77 | 6.58 | 1246087 | 6.65 | 355481 | 6.63 | 1640408 | 10910375 | 487 |
2024-07-09 | 6.63 | 6.7 | 0.07 | ![]() |
6.7 | 6.82 | 6.64 | 1254731 | 6.8 | 250036 | 6.7 | 4645476 | 31410707 | 1295 |
2024-07-08 | 6.55 | 6.63 | 0.08 | ![]() |
6.63 | 6.64 | 6.47 | 1287397 | 6.65 | 370938 | 6.6 | 3602405 | 23601570 | 773 |
2024-07-07 | 6.65 | 6.55 | -0.1 | ![]() |
6.55 | 6.73 | 6.52 | 1430473 | 6.65 | 314761 | 6.54 | 2011345 | 13343770 | 576 |
2024-07-04 | 6.7 | 6.65 | -0.05 | ![]() |
6.65 | 6.76 | 6.61 | 1415947 | 6.73 | 394739 | 6.65 | 2179326 | 14572106 | 674 |
2024-07-03 | 6.51 | 6.7 | 0.19 | ![]() |
6.7 | 6.75 | 6.49 | 1212618 | 6.71 | 463018 | 6.68 | 7787391 | 51716261 | 1134 |
2024-07-02 | 6.5 | 6.51 | 0.01 | ![]() |
6.51 | 6.59 | 6.48 | 1016282 | 6.52 | 375054 | 6.51 | 2818624 | 18385197 | 585 |
2024-07-01 | 6.41 | 6.5 | 0.09 | ![]() |
6.5 | 6.55 | 6.45 | 1007156 | 6.5 | 205704 | 6.48 | 1923989 | 12516066 | 517 |
2024-06-27 | 6.4 | 6.41 | 0.01 | ![]() |
6.41 | 6.47 | 6.4 | 845133 | 6.45 | 217278 | 6.4 | 2140520 | 13780288 | 446 |
2024-06-26 | 6.4 | 6.4 | 0 | ![]() |
6.4 | 6.56 | 6.4 | 1134128 | 6.5 | 338674 | 6.4 | 3093133 | 20008644 | 620 |
2024-06-24 | 6.46 | 6.36 | -0.1 | ![]() |
6.36 | 6.52 | 6.33 | 1076097 | 6.37 | 446717 | 6.34 | 2761907 | 17720763 | 651 |
2024-06-23 | 6.3 | 6.46 | 0.16 | ![]() |
6.46 | 6.5 | 6.35 | 895171 | 6.47 | 421567 | 6.42 | 2148785 | 13831210 | 645 |
2024-06-13 | 6.2 | 6.3 | 0.1 | ![]() |
6.3 | 6.3 | 6.19 | 583328 | 6.33 | 415692 | 6.3 | 2851056 | 17809552 | 692 |
2024-06-12 | 6.06 | 6.2 | 0.14 | ![]() |
6.2 | 6.35 | 6.09 | 802516 | 6.25 | 442135 | 6.2 | 7121546 | 44502956 | 1453 |
2024-06-11 | 5.69 | 6.06 | 0.37 | ![]() |
6.06 | 6.16 | 5.71 | 919423 | 6.1 | 351679 | 5.99 | 5789861 | 34658587 | 1045 |
2024-06-10 | 5.75 | 5.69 | -0.06 | ![]() |
5.69 | 5.8 | 5.67 | 1098982 | 5.75 | 326867 | 5.69 | 848188 | 4843356 | 336 |
2024-06-09 | 5.86 | 5.75 | -0.11 | ![]() |
5.75 | 6 | 5.74 | 1110205 | 5.84 | 269845 | 5.74 | 942086 | 5490010 | 318 |
2024-06-06 | 5.92 | 5.86 | -0.06 | ![]() |
5.86 | 5.97 | 5.85 | 1389307 | 5.94 | 350862 | 5.84 | 675252 | 3981654 | 247 |
2024-06-05 | 6 | 5.92 | -0.08 | ![]() |
5.92 | 6.05 | 5.84 | 1092397 | 5.99 | 248290 | 5.89 | 1317299 | 7810142 | 492 |
2024-06-04 | 6.01 | 6 | -0.01 | ![]() |
6 | 6.09 | 6 | 1150080 | 6.07 | 309864 | 6.01 | 1179113 | 7126314 | 319 |
2024-06-03 | 6.08 | 6.01 | -0.07 | ![]() |
6.01 | 6.15 | 5.98 | 1477409 | 6.08 | 311911 | 6 | 1292149 | 7825833 | 364 |
2024-06-02 | 6.08 | 6.08 | 0 | ![]() |
6.08 | 6.16 | 6.01 | 1377451 | 6.1 | 437778 | 6.06 | 1566375 | 9558251 | 416 |
2024-05-30 | 6.09 | 6.08 | -0.01 | ![]() |
6.08 | 6.14 | 6.05 | 1404997 | 6.16 | 132271 | 6.08 | 1185424 | 7222029 | 349 |
2024-05-29 | 6.11 | 6.09 | -0.02 | ![]() |
6.09 | 6.17 | 6.08 | 1366003 | 6.16 | 328694 | 6.08 | 1335969 | 8175338 | 362 |
2024-05-28 | 6.2 | 6.11 | -0.09 | ![]() |
6.11 | 6.16 | 6.04 | 1311060 | 6.2 | 280502 | 6.07 | 1553199 | 9485378 | 550 |
2024-05-27 | 6.29 | 6.2 | -0.09 | ![]() |
6.2 | 6.4 | 6.18 | 1364052 | 6.32 | 342960 | 6.16 | 3110297 | 19455555 | 739 |
2024-05-26 | 6.19 | 6.29 | 0.1 | ![]() |
6.29 | 6.32 | 6.19 | 1269124 | 6.3 | 230884 | 6.29 | 1089493 | 6817553 | 391 |
2024-05-23 | 6.17 | 6.19 | 0.02 | ![]() |
6.19 | 6.27 | 6.16 | 1168445 | 6.2 | 182831 | 6.19 | 1566806 | 9727233 | 516 |
2024-05-22 | 6.18 | 6.17 | -0.01 | ![]() |
6.17 | 6.2 | 6.09 | 922251 | 6.2 | 207018 | 6.15 | 2718415 | 16702293 | 660 |
2024-05-20 | 6.23 | 6.23 | 0 | ![]() |
6.23 | 6.32 | 6.15 | 789146 | 6.29 | 351698 | 6.24 | 2488412 | 15521033 | 710 |
2024-05-19 | 6.04 | 6.23 | 0.19 | ![]() |
6.23 | 6.24 | 6.08 | 755068 | 6.25 | 286642 | 6.23 | 2924804 | 18041909 | 802 |
2024-05-16 | 5.91 | 6.04 | 0.13 | ![]() |
6.04 | 6.06 | 5.88 | 576848 | 6.1 | 223070 | 6.03 | 2471860 | 14737212 | 672 |
2024-05-15 | 5.89 | 5.91 | 0.02 | ![]() |
5.91 | 6.09 | 5.82 | 572253 | 6 | 326391 | 5.9 | 2695499 | 16043096 | 764 |
2024-05-14 | 6.05 | 5.89 | -0.16 | ![]() |
5.89 | 6.1 | 5.8 | 432454 | 5.99 | 239487 | 5.88 | 2263708 | 13409531 | 713 |
2024-04-30 | 6.76 | 6 | -0.76 | ![]() |
6 | 6.79 | 6 | 702354 | 6 | 24060 | 5.91 | 2852035 | 18194200 | 794 |
2024-03-30 | 6.84 | 6.64 | -0.2 | ![]() |
6.64 | 6.84 | 6.57 | 327162 | 6.75 | 79859 | 6.61 | 1550596 | 10298737 | 603 |