Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 4.67 | 4.64 | -0.03 | ![]() |
4.64 | 4.72 | 4.61 | 598981 | 4.68 | 85057 | 4.64 | 1030325 | 4803361 | 257 |
2024-07-23 | 4.67 | 4.67 | 0 | ![]() |
4.67 | 4.73 | 4.66 | 652610 | 4.71 | 120450 | 4.67 | 626404 | 2940748 | 197 |
2024-07-22 | 4.7 | 4.67 | -0.03 | ![]() |
4.67 | 4.79 | 4.66 | 642552 | 4.75 | 100975 | 4.67 | 1253839 | 5918882 | 416 |
2024-07-21 | 4.65 | 4.7 | 0.05 | ![]() |
4.7 | 4.76 | 4.67 | 645387 | 4.74 | 143660 | 4.7 | 1198114 | 5634611 | 319 |
2024-07-18 | 4.64 | 4.65 | 0.01 | ![]() |
4.65 | 4.74 | 4.65 | 682483 | 4.77 | 89195 | 4.67 | 1128114 | 5288131 | 315 |
2024-07-17 | 4.63 | 4.64 | 0.01 | ![]() |
4.64 | 4.7 | 4.61 | 538963 | 4.74 | 105231 | 4.64 | 1053828 | 4893002 | 319 |
2024-07-16 | 4.62 | 4.63 | 0.01 | ![]() |
4.63 | 4.7 | 4.6 | 617265 | 4.66 | 100791 | 4.61 | 661676 | 3069811 | 244 |
2024-07-15 | 4.7 | 4.62 | -0.08 | ![]() |
4.62 | 4.75 | 4.61 | 558386 | 4.65 | 86903 | 4.62 | 1190817 | 5552667 | 342 |
2024-07-14 | 4.75 | 4.7 | -0.05 | ![]() |
4.7 | 4.8 | 4.69 | 682626 | 4.75 | 55368 | 4.7 | 818482 | 3887489 | 259 |
2024-07-10 | 4.9 | 4.75 | -0.15 | ![]() |
4.75 | 4.96 | 4.7 | 362504 | 4.97 | 57092 | 4.73 | 2218325 | 10637522 | 614 |
2024-07-09 | 4.75 | 4.9 | 0.15 | ![]() |
4.9 | 5.05 | 4.78 | 404439 | 4.97 | 169130 | 4.9 | 7338666 | 36326592 | 1644 |
2024-07-08 | 4.66 | 4.75 | 0.09 | ![]() |
4.75 | 4.86 | 4.68 | 524087 | 4.8 | 105537 | 4.71 | 2639199 | 12591693 | 566 |
2024-07-07 | 4.7 | 4.66 | -0.04 | ![]() |
4.66 | 4.76 | 4.65 | 613990 | 4.73 | 91444 | 4.66 | 542448 | 2549418 | 202 |
2024-07-04 | 4.74 | 4.7 | -0.04 | ![]() |
4.7 | 4.8 | 4.68 | 512061 | 4.8 | 74454 | 4.68 | 702935 | 3319371 | 253 |
2024-07-03 | 4.81 | 4.74 | -0.07 | ![]() |
4.74 | 4.86 | 4.73 | 529000 | 4.82 | 47070 | 4.72 | 735991 | 3519989 | 264 |
2024-07-02 | 4.83 | 4.81 | -0.02 | ![]() |
4.81 | 4.9 | 4.8 | 527510 | 4.88 | 37370 | 4.81 | 598107 | 2897029 | 173 |
2024-07-01 | 4.81 | 4.83 | 0.02 | ![]() |
4.83 | 4.96 | 4.82 | 320737 | 4.9 | 58174 | 4.83 | 987027 | 4830040 | 261 |
2024-06-27 | 4.85 | 4.81 | -0.04 | ![]() |
4.81 | 4.9 | 4.8 | 335792 | 4.83 | 48658 | 4.84 | 687942 | 3337265 | 162 |
2024-06-26 | 4.85 | 4.85 | 0 | ![]() |
4.85 | 4.96 | 4.84 | 429817 | 4.95 | 98989 | 4.84 | 449007 | 2190049 | 132 |
2024-06-24 | 4.83 | 4.87 | 0.04 | ![]() |
4.87 | 5.14 | 4.85 | 197298 | 4.99 | 53656 | 4.85 | 2854027 | 14162023 | 585 |
2024-06-23 | 4.74 | 4.83 | 0.09 | ![]() |
4.83 | 4.9 | 4.73 | 253960 | 4.92 | 161454 | 4.84 | 984372 | 4757987 | 203 |
2024-06-13 | 4.7 | 4.74 | 0.04 | ![]() |
4.74 | 4.8 | 4.71 | 259135 | 4.79 | 116387 | 4.71 | 399650 | 1901443 | 127 |
2024-06-12 | 4.69 | 4.7 | 0.01 | ![]() |
4.7 | 4.9 | 4.66 | 282645 | 4.9 | 54244 | 4.69 | 1398790 | 6674051 | 321 |
2024-06-11 | 4.7 | 4.69 | 0 | ![]() |
4.7 | 4.8 | 4.56 | 312094 | 4.77 | 56891 | 4.6 | 267900 | 1250770 | 104 |
2024-06-10 | 4.6 | 4.7 | 0.1 | ![]() |
4.7 | 4.9 | 4.55 | 271552 | 4.8 | 39622 | 4.62 | 875950 | 4126666 | 170 |
2024-06-09 | 4.74 | 4.6 | -0.14 | ![]() |
4.6 | 4.78 | 4.58 | 296771 | 4.7 | 192220 | 4.54 | 360510 | 1681390 | 144 |
2024-06-06 | 4.92 | 4.74 | -0.18 | ![]() |
4.74 | 4.99 | 4.72 | 257962 | 4.95 | 88737 | 4.72 | 438949 | 2111851 | 233 |
2024-06-05 | 4.74 | 4.92 | 0.18 | ![]() |
4.92 | 4.95 | 4.6 | 233893 | 4.92 | 155285 | 4.81 | 613540 | 2931281 | 210 |
2024-06-04 | 4.74 | 4.74 | 0 | ![]() |
4.74 | 4.82 | 4.7 | 317011 | 4.8 | 44986 | 4.74 | 107713 | 512486 | 84 |
2024-06-03 | 4.78 | 4.74 | -0.04 | ![]() |
4.74 | 4.87 | 4.71 | 296599 | 4.85 | 63011 | 4.74 | 291526 | 1392018 | 118 |
2024-06-02 | 4.83 | 4.78 | -0.05 | ![]() |
4.78 | 4.95 | 4.75 | 266112 | 4.94 | 61240 | 4.75 | 402183 | 1938064 | 178 |
2024-05-30 | 4.91 | 4.83 | -0.08 | ![]() |
4.83 | 4.97 | 4.82 | 300611 | 4.96 | 24626 | 4.83 | 254900 | 1244533 | 109 |
2024-05-29 | 4.98 | 4.91 | -0.07 | ![]() |
4.91 | 5.03 | 4.9 | 310535 | 5 | 38124 | 4.91 | 704689 | 3475064 | 172 |
2024-05-28 | 5.04 | 4.98 | -0.06 | ![]() |
4.98 | 5.03 | 4.86 | 291670 | 5.04 | 44320 | 4.95 | 1376392 | 6825693 | 332 |
2024-05-27 | 5.13 | 5.04 | -0.09 | ![]() |
5.04 | 5.17 | 4.94 | 324014 | 5.11 | 25152 | 5.04 | 530406 | 2678192 | 231 |
2024-05-26 | 5.09 | 5.13 | 0.02 | ![]() |
5.11 | 5.19 | 5.09 | 323314 | 5.13 | 72674 | 5.11 | 245569 | 1261740 | 115 |
2024-05-23 | 5.14 | 5.09 | -0.05 | ![]() |
5.09 | 5.18 | 5.07 | 285128 | 5.18 | 31243 | 5.09 | 385370 | 1970061 | 136 |
2024-05-22 | 5.2 | 5.14 | -0.06 | ![]() |
5.14 | 5.24 | 5.09 | 263473 | 5.24 | 25125 | 5.08 | 839292 | 4323419 | 249 |
2024-05-20 | 5.19 | 5.26 | 0.07 | ![]() |
5.26 | 5.41 | 5.15 | 225207 | 5.37 | 112449 | 5.23 | 3161472 | 16681539 | 738 |
2024-05-19 | 5.21 | 5.19 | -0.02 | ![]() |
5.19 | 5.32 | 5.16 | 224624 | 5.4 | 54147 | 5.17 | 1267514 | 6604731 | 412 |
2024-05-16 | 5.19 | 5.21 | 0.02 | ![]() |
5.21 | 5.32 | 5.17 | 82229 | 5.4 | 71613 | 5.23 | 757833 | 3958943 | 245 |
2024-05-15 | 5.32 | 5.19 | -0.13 | ![]() |
5.19 | 5.42 | 5.15 | 106103 | 5.43 | 113121 | 5.15 | 1658816 | 8752079 | 438 |
2024-05-14 | 5.43 | 5.32 | -0.11 | ![]() |
5.32 | 5.56 | 5.29 | 94094 | 5.45 | 63316 | 5.3 | 2903877 | 15658787 | 730 |
2024-04-30 | 5.39 | 4.9 | -0.49 | ![]() |
4.9 | 5.45 | 4.86 | 122954 | 5.05 | 3551 | 4.8 | 2498407 | 12904332 | 405 |
2024-03-30 | 5.38 | 5.2 | -0.18 | ![]() |
5.2 | 5.43 | 5.13 | 613492 | 5.43 | 23325 | 5.1 | 934236 | 4856086 | 256 |