Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 2.74 | 2.74 | -0.01 | ![]() |
2.73 | 2.84 | 2.73 | 85908 | 2.8 | 12432 | 2.73 | 108058 | 297050 | 25 |
2024-07-14 | 2.74 | 2.74 | -0.01 | ![]() |
2.73 | 2.75 | 2.73 | 98274 | 2.84 | 13190 | 2.7 | 12000 | 32844 | 4 |
2024-07-10 | 2.74 | 2.74 | 0 | ![]() |
2.74 | 2.79 | 2.73 | 98274 | 2.84 | 7140 | 2.61 | 33724 | 92853 | 12 |
2024-07-09 | 2.71 | 2.74 | 0.07 | ![]() |
2.78 | 2.78 | 2.7 | 322326 | 2.78 | 14724 | 2.71 | 114215 | 312838 | 24 |
2024-07-08 | 2.71 | 2.71 | 0.02 | ![]() |
2.73 | 2.74 | 2.71 | 309265 | 2.79 | 13647 | 2.72 | 26463 | 72201 | 9 |
2024-07-07 | 2.71 | 2.71 | 0.06 | ![]() |
2.77 | 2.77 | 2.65 | 119765 | 2.79 | 5490 | 2.71 | 11320 | 30644 | 8 |
2024-07-04 | 2.71 | 2.71 | 0.02 | ![]() |
2.73 | 2.77 | 2.72 | 88270 | 2.79 | 6406 | 2.72 | 47384 | 129245 | 14 |
2024-07-03 | 2.71 | 2.71 | 0.01 | ![]() |
2.72 | 2.78 | 2.7 | 113569 | 2.75 | 18090 | 2.71 | 223893 | 606940 | 49 |
2024-07-02 | 2.71 | 2.71 | 0 | ![]() |
2.71 | 2.78 | 2.7 | 86292 | 2.79 | 14788 | 2.7 | 288112 | 782417 | 40 |
2024-07-01 | 2.69 | 2.71 | 0.08 | ![]() |
2.77 | 2.77 | 2.7 | 77050 | 2.77 | 17890 | 2.7 | 115498 | 312825 | 14 |
2024-06-27 | 2.69 | 2.69 | 0.02 | ![]() |
2.71 | 2.75 | 2.7 | 31967 | 2.75 | 12087 | 2.71 | 48402 | 130985 | 9 |
2024-06-26 | 2.69 | 2.69 | 0.01 | ![]() |
2.7 | 2.75 | 2.65 | 73155 | 2.75 | 15044 | 2.61 | 27540 | 73408 | 11 |
2024-06-24 | 2.69 | 2.69 | 0 | ![]() |
2.69 | 2.7 | 2.62 | 32538 | 2.75 | 38457 | 2.61 | 28057 | 75416 | 13 |
2024-06-23 | 2.69 | 2.69 | 0.01 | ![]() |
2.7 | 2.7 | 2.6 | 35428 | 2.75 | 36183 | 2.6 | 93334 | 246996 | 14 |
2024-06-13 | 2.69 | 2.69 | 0 | ![]() |
2.69 | 2.74 | 2.64 | 77325 | 2.75 | 7770 | 2.47 | 15588 | 42084 | 9 |
2024-06-12 | 2.69 | 2.69 | -0.03 | ![]() |
2.66 | 2.7 | 2.57 | 82475 | 2.74 | 12501 | 2.57 | 5531 | 14820 | 9 |
2024-06-11 | 2.69 | 2.69 | -0.01 | ![]() |
2.68 | 2.68 | 2.51 | 86384 | 2.69 | 9721 | 2.6 | 4349 | 11082 | 9 |
2024-06-10 | 2.69 | 2.69 | 0 | ![]() |
2.69 | 2.69 | 2.69 | 85684 | 2.7 | 15640 | 2.5 | 480 | 1291 | 1 |
2024-06-09 | 2.69 | 2.69 | -0.13 | ![]() |
2.56 | 2.62 | 2.52 | 81184 | 2.74 | 7640 | 2.5 | 16305 | 41715 | 13 |
2024-06-06 | 2.69 | 2.69 | -0.05 | ![]() |
2.64 | 2.65 | 2.63 | 81486 | 2.74 | 7540 | 2.47 | 2000 | 5286 | 3 |
2024-06-05 | 2.69 | 2.69 | 0 | ![]() |
2.69 | 2.69 | 2.6 | 115085 | 2.7 | 11140 | 2.5 | 43579 | 113346 | 15 |
2024-06-04 | 2.69 | 2.69 | 0.01 | ![]() |
2.7 | 2.74 | 2.62 | 106486 | 2.74 | 8240 | 2.55 | 10700 | 28978 | 7 |
2024-06-03 | 2.69 | 2.69 | 0 | ![]() |
2.69 | 2.7 | 2.65 | 103086 | 2.75 | 10140 | 2.6 | 27200 | 72476 | 6 |
2024-06-02 | 2.69 | 2.69 | 0.01 | ![]() |
2.7 | 2.75 | 2.66 | 83866 | 2.75 | 57540 | 2.62 | 56795 | 153153 | 25 |
2024-05-30 | 2.47 | 2.69 | 0.23 | ![]() |
2.7 | 2.75 | 2.6 | 82931 | 2.75 | 59064 | 2.5 | 125631 | 337272 | 28 |
2024-05-29 | 2.47 | 2.47 | 0.19 | ![]() |
2.66 | 2.8 | 2.66 | 80921 | 2.75 | 60830 | 2.62 | 39469 | 105811 | 18 |
2024-05-28 | 2.47 | 2.47 | 0.23 | ![]() |
2.7 | 2.76 | 2.6 | 76995 | 2.74 | 76361 | 2.61 | 68856 | 184131 | 17 |
2024-05-27 | 2.47 | 2.47 | 0.24 | ![]() |
2.71 | 2.75 | 2.68 | 91376 | 2.78 | 63577 | 2.5 | 35315 | 95267 | 15 |
2024-05-26 | 2.47 | 2.47 | 0.21 | ![]() |
2.68 | 2.78 | 2.68 | 95226 | 2.78 | 65398 | 2.55 | 24014 | 65611 | 15 |
2024-05-23 | 2.47 | 2.47 | 0.25 | ![]() |
2.72 | 2.8 | 2.67 | 91602 | 2.79 | 116518 | 2.71 | 16733 | 45781 | 8 |
2024-05-22 | 2.47 | 2.47 | 0.27 | ![]() |
2.74 | 2.75 | 2.64 | 91421 | 2.74 | 75133 | 2.66 | 23420 | 63507 | 23 |
2024-05-20 | 2.47 | 2.47 | 0.27 | ![]() |
2.74 | 2.75 | 2.63 | 94592 | 2.78 | 66234 | 2.53 | 96103 | 260786 | 43 |
2024-05-19 | 2.47 | 2.47 | 0.23 | ![]() |
2.7 | 2.72 | 2.56 | 87186 | 2.72 | 71273 | 2.53 | 93835 | 252571 | 51 |
2024-05-16 | 2.47 | 2.47 | 0 | ![]() |
2.47 | 2.59 | 2.39 | 71493 | 2.62 | 58523 | 2.4 | 18132 | 46475 | 28 |
2024-05-15 | 2.47 | 2.47 | 0 | ![]() |
2.47 | 2.51 | 2.4 | 70400 | 2.51 | 55837 | 2.3 | 51527 | 127038 | 30 |
2024-05-14 | 2.47 | 2.47 | -0.04 | ![]() |
2.43 | 2.44 | 2.31 | 70200 | 2.5 | 61937 | 2.3 | 9741 | 23562 | 13 |
2024-04-30 | 2.77 | 2.77 | -0.37 | ![]() |
2.4 | 2.54 | 2.4 | 121099 | 2.65 | 2180 | 2.25 | 27178 | 67263 | 18 |
2024-03-30 | 2.54 | 2.54 | 0.01 | ![]() |
2.55 | 2.55 | 2.45 | 35256 | 2.7 | 20750 | 2.45 | 58936 | 147226 | 58 |