Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-08-14 | 2.11 | 2.11 | -0.21 | 1.9 | 1.96 | 1.9 | 151607 | 1.9 | 0 | 0 | 12760 | 24566 | 27 | |
2024-08-13 | 2.11 | 2.11 | -0.19 | 1.92 | 1.96 | 1.9 | 148618 | 1.92 | 873 | 1.9 | 19483 | 37210 | 32 | |
2024-08-12 | 2.11 | 2.11 | -2.11 | 0 | 0 | 0 | 114231 | 1.9 | 0 | 0 | 0 | 0 | 0 | |
2024-08-11 | 2.11 | 2.11 | -0.21 | 1.9 | 1.98 | 1.9 | 91054 | 1.96 | 0 | 0 | 32222 | 61811 | 50 | |
2024-08-08 | 2.11 | 2.11 | -0.21 | 1.9 | 1.91 | 1.9 | 90690 | 1.96 | 0 | 0 | 42449 | 80700 | 32 | |
2024-08-07 | 2.11 | 2.11 | -0.13 | 1.98 | 1.99 | 1.9 | 79559 | 1.98 | 4831 | 1.91 | 3026 | 5969 | 9 | |
2024-08-06 | 2.11 | 2.11 | -0.21 | 1.9 | 2.04 | 1.9 | 71608 | 1.98 | 0 | 0 | 53929 | 102668 | 25 | |
2024-08-05 | 2.11 | 2.11 | -0.21 | 1.9 | 2.04 | 1.9 | 89364 | 1.9 | 0 | 0 | 23407 | 45212 | 29 | |
2024-08-04 | 2.11 | 2.11 | -0.16 | 1.95 | 2.07 | 1.95 | 49257 | 1.99 | 1183 | 1.9 | 9867 | 19967 | 8 | |
2024-08-01 | 2.11 | 2.11 | -0.12 | 1.99 | 2.09 | 1.9 | 51340 | 1.99 | 2863 | 1.92 | 36703 | 70570 | 16 | |
2024-07-31 | 2.11 | 2.11 | -0.17 | 1.94 | 2.16 | 1.94 | 51572 | 2.1 | 29854 | 1.94 | 15550 | 31400 | 18 | |
2024-07-30 | 2.11 | 2.11 | -2.11 | 0 | 0 | 0 | 49831 | 2.1 | 10576 | 1.91 | 0 | 0 | 0 | |
2024-07-29 | 2.11 | 2.11 | -0.1 | 2.01 | 2.1 | 2.01 | 49471 | 2.11 | 14026 | 1.97 | 53438 | 109609 | 19 | |
2024-07-28 | 2.11 | 2.11 | -0.06 | 2.05 | 2.1 | 2.02 | 47432 | 2.1 | 36371 | 2.05 | 19279 | 39956 | 13 | |
2024-07-24 | 2.11 | 2.11 | -0.01 | 2.1 | 2.19 | 2.01 | 48653 | 2.17 | 41523 | 2.1 | 36224 | 76116 | 36 | |
2024-07-23 | 2.11 | 2.11 | -0.1 | 2.01 | 2.08 | 1.97 | 63494 | 2.08 | 38601 | 2.01 | 2773 | 5516 | 11 | |
2024-07-22 | 2.11 | 2.11 | -0.1 | 2.01 | 2.01 | 1.9 | 92300 | 2.03 | 22357 | 1.92 | 45617 | 90793 | 29 | |
2024-07-21 | 2.11 | 2.11 | -0.16 | 1.95 | 1.95 | 1.9 | 162858 | 1.97 | 3653 | 1.91 | 25735 | 49375 | 30 | |
2024-07-18 | 2.11 | 2.11 | -0.2 | 1.91 | 1.91 | 1.91 | 130585 | 1.93 | 0 | 0 | 11431 | 21833 | 4 | |
2024-07-17 | 2.11 | 2.11 | -2.11 | 0 | 0 | 0 | 141472 | 1.9 | 0 | 0 | 0 | 0 | 0 | |
2024-07-16 | 2.11 | 2.11 | -2.11 | 0 | 0 | 0 | 140517 | 1.9 | 0 | 0 | 0 | 0 | 0 | |
2024-07-15 | 2.11 | 2.11 | -0.21 | 1.9 | 1.9 | 1.9 | 139087 | 1.9 | 0 | 0 | 2059 | 3913 | 9 | |
2024-07-14 | 2.11 | 2.11 | -0.21 | 1.9 | 1.94 | 1.9 | 131952 | 1.9 | 0 | 0 | 10486 | 19944 | 14 | |
2024-07-10 | 2.11 | 2.11 | -2.11 | 0 | 0 | 0 | 123263 | 1.95 | 0 | 0 | 0 | 0 | 0 | |
2024-07-09 | 2.11 | 2.11 | -0.21 | 1.9 | 1.9 | 1.9 | 127240 | 1.9 | 0 | 0 | 4153 | 7892 | 6 | |
2024-07-08 | 2.11 | 2.11 | -0.16 | 1.95 | 1.95 | 1.9 | 119563 | 1.94 | 0 | 0 | 803 | 1564 | 5 | |
2024-07-07 | 2.11 | 2.11 | -0.21 | 1.9 | 1.95 | 1.9 | 71722 | 1.9 | 0 | 0 | 71672 | 136189 | 21 | |
2024-07-04 | 2.11 | 2.11 | -0.17 | 1.94 | 1.94 | 1.9 | 84612 | 1.94 | 0 | 0 | 24764 | 47066 | 13 | |
2024-07-03 | 2.11 | 2.11 | -0.17 | 1.94 | 1.94 | 1.9 | 89763 | 1.93 | 0 | 0 | 661 | 1279 | 6 | |
2024-07-02 | 2.11 | 2.11 | -0.17 | 1.94 | 1.95 | 1.9 | 102402 | 1.95 | 0 | 0 | 128 | 246 | 4 | |
2024-07-01 | 2.11 | 2.11 | -0.21 | 1.9 | 1.93 | 1.9 | 104502 | 1.95 | 0 | 0 | 6470 | 12343 | 12 | |
2024-06-27 | 2.11 | 2.11 | -0.21 | 1.9 | 1.95 | 1.9 | 100236 | 1.95 | 0 | 0 | 4517 | 8624 | 12 | |
2024-06-26 | 2.11 | 2.11 | -2.11 | 0 | 0 | 0 | 120773 | 1.9 | 0 | 0 | 0 | 0 | 0 | |
2024-06-24 | 2.11 | 2.11 | -0.21 | 1.9 | 1.9 | 1.9 | 100557 | 1.9 | 0 | 0 | 1213 | 2305 | 9 | |
2024-06-23 | 2.11 | 2.11 | -0.16 | 1.95 | 1.95 | 1.9 | 98298 | 1.95 | 500 | 1.9 | 2708 | 5173 | 3 | |
2024-06-13 | 2.11 | 2.11 | -2.11 | 0 | 0 | 0 | 196842 | 1.9 | 0 | 0 | 0 | 0 | 0 | |
2024-06-12 | 2.11 | 2.11 | -2.11 | 0 | 0 | 0 | 206393 | 1.9 | 0 | 0 | 0 | 0 | 0 | |
2024-06-11 | 2.11 | 2.11 | -0.21 | 1.9 | 1.9 | 1.9 | 205462 | 1.9 | 0 | 0 | 211 | 401 | 4 | |
2024-06-10 | 2.11 | 2.11 | -0.21 | 1.9 | 1.9 | 1.9 | 205762 | 1.9 | 0 | 0 | 1950 | 3705 | 3 | |
2024-06-09 | 2.11 | 2.11 | -2.11 | 0 | 0 | 0 | 151824 | 1.95 | 0 | 0 | 0 | 0 | 0 | |
2024-06-06 | 2.11 | 2.11 | -2.11 | 0 | 0 | 0 | 169001 | 1.95 | 0 | 0 | 0 | 0 | 0 | |
2024-06-05 | 2.11 | 2.11 | -0.21 | 1.9 | 1.9 | 1.9 | 167916 | 1.95 | 0 | 0 | 12127 | 23042 | 8 | |
2024-06-04 | 2.11 | 2.11 | -2.11 | 0 | 0 | 0 | 173561 | 1.9 | 0 | 0 | 0 | 0 | 0 | |
2024-06-03 | 2.11 | 2.11 | -2.11 | 0 | 0 | 0 | 145361 | 1.95 | 0 | 0 | 0 | 0 | 0 | |
2024-06-02 | 2.11 | 2.11 | -0.21 | 1.9 | 1.9 | 1.9 | 106846 | 1.97 | 0 | 0 | 33069 | 62832 | 14 | |
2024-05-30 | 2.11 | 2.11 | -0.21 | 1.9 | 1.9 | 1.9 | 125159 | 1.9 | 0 | 0 | 775 | 1473 | 4 | |
2024-05-29 | 2.11 | 2.11 | -0.14 | 1.97 | 1.97 | 1.9 | 118880 | 1.95 | 0 | 0 | 6487 | 12351 | 18 | |
2024-05-28 | 2.11 | 2.11 | -0.21 | 1.9 | 1.9 | 1.9 | 116107 | 1.9 | 0 | 0 | 1089 | 2069 | 4 | |
2024-05-27 | 2.11 | 2.11 | -0.21 | 1.9 | 1.9 | 1.9 | 120854 | 1.9 | 0 | 0 | 111 | 211 | 2 | |
2024-05-26 | 2.11 | 2.11 | -0.21 | 1.9 | 1.9 | 1.9 | 115003 | 1.9 | 0 | 0 | 747 | 1420 | 4 | |
2024-05-23 | 2.11 | 2.11 | -0.21 | 1.9 | 1.9 | 1.9 | 161646 | 1.9 | 0 | 0 | 4260 | 8094 | 4 | |
2024-05-22 | 2.11 | 2.11 | -0.21 | 1.9 | 1.9 | 1.9 | 159512 | 1.9 | 0 | 0 | 1217 | 2312 | 5 | |
2024-05-20 | 2.11 | 2.11 | -0.21 | 1.9 | 1.95 | 1.9 | 80568 | 1.95 | 0 | 0 | 7100 | 13500 | 10 | |
2024-05-19 | 2.11 | 2.11 | -0.21 | 1.9 | 1.95 | 1.9 | 118231 | 1.95 | 1000 | 1.9 | 7664 | 14676 | 15 | |
2024-05-16 | 2.11 | 2.11 | -0.16 | 1.95 | 1.97 | 1.9 | 117413 | 1.95 | 0 | 0 | 8454 | 16095 | 8 | |
2024-05-15 | 2.11 | 2.11 | -2.11 | 0 | 0 | 0 | 110139 | 1.97 | 0 | 0 | 0 | 0 | 0 | |
2024-05-14 | 2.11 | 2.11 | -0.21 | 1.9 | 1.9 | 1.9 | 120848 | 1.9 | 0 | 0 | 6500 | 12350 | 3 | |
2024-04-30 | 2.11 | 2.11 | -0.09 | 2.02 | 2.03 | 1.9 | 49434 | 1.98 | 0 | 0 | 23836 | 45474 | 15 | |
2024-03-30 | 2.11 | 2.11 | 0 | 2.11 | 2.11 | 2 | 79412 | 2.11 | 17026 | 2 | 65 | 136 | 4 |