Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 2.69 | 2.74 | 0.07 | 2.76 | 2.8 | 2.68 | 530006 | 2.79 | 536932 | 2.71 | 2309711 | 6338628 | 300 | |
2024-07-23 | 2.52 | 2.69 | 0.17 | 2.69 | 2.7 | 2.5 | 776543 | 2.71 | 573254 | 2.6 | 2652089 | 6918729 | 237 | |
2024-07-22 | 2.51 | 2.52 | 0.04 | 2.55 | 2.57 | 2.49 | 950381 | 2.57 | 489050 | 2.49 | 1147802 | 2894223 | 127 | |
2024-07-21 | 2.51 | 2.51 | 0 | 2.51 | 2.6 | 2.5 | 935097 | 2.53 | 685395 | 2.53 | 976847 | 2479100 | 129 | |
2024-07-18 | 2.47 | 2.51 | 0.04 | 2.51 | 2.58 | 2.48 | 774312 | 2.56 | 362600 | 2.49 | 945886 | 2390747 | 124 | |
2024-07-17 | 2.47 | 2.47 | 0.02 | 2.49 | 2.53 | 2.46 | 806853 | 2.54 | 216300 | 2.46 | 788983 | 1964935 | 108 | |
2024-07-16 | 2.45 | 2.47 | 0.02 | 2.47 | 2.5 | 2.43 | 612848 | 2.47 | 209100 | 2.4 | 708710 | 1742775 | 91 | |
2024-07-15 | 2.46 | 2.45 | -0.01 | 2.45 | 2.5 | 2.4 | 705861 | 2.47 | 331100 | 2.4 | 1226051 | 2986749 | 126 | |
2024-07-14 | 2.5 | 2.46 | -0.05 | 2.45 | 2.5 | 2.45 | 757489 | 2.51 | 270099 | 2.45 | 484460 | 1200998 | 56 | |
2024-07-10 | 2.55 | 2.5 | -0.05 | 2.5 | 2.57 | 2.47 | 514770 | 2.55 | 23327 | 2.47 | 623933 | 1561209 | 120 | |
2024-07-09 | 2.56 | 2.55 | -0.03 | 2.53 | 2.62 | 2.52 | 574199 | 2.57 | 27570 | 2.53 | 466920 | 1197694 | 70 | |
2024-07-08 | 2.56 | 2.56 | 0 | 2.56 | 2.59 | 2.47 | 522394 | 2.69 | 36485 | 2.5 | 1398699 | 3530336 | 184 | |
2024-07-07 | 2.62 | 2.56 | -0.03 | 2.59 | 2.62 | 2.47 | 414647 | 2.7 | 38545 | 2.51 | 810897 | 2055924 | 141 | |
2024-07-04 | 2.6 | 2.62 | 0.02 | 2.62 | 2.64 | 2.52 | 342152 | 2.71 | 56509 | 2.5 | 1019523 | 2623332 | 172 | |
2024-07-03 | 2.67 | 2.6 | -0.07 | 2.6 | 2.72 | 2.57 | 424182 | 2.71 | 54236 | 2.57 | 933807 | 2479069 | 146 | |
2024-07-02 | 2.66 | 2.67 | 0.01 | 2.67 | 2.8 | 2.65 | 453104 | 2.7 | 147568 | 2.65 | 1938473 | 5281553 | 334 | |
2024-07-01 | 2.56 | 2.66 | 0.1 | 2.66 | 2.71 | 2.55 | 489014 | 2.71 | 153597 | 2.64 | 1671227 | 4413005 | 241 | |
2024-06-27 | 2.57 | 2.56 | -0.01 | 2.56 | 2.59 | 2.51 | 481262 | 2.61 | 3549 | 2.48 | 1032437 | 2634011 | 144 | |
2024-06-26 | 2.6 | 2.57 | -0.03 | 2.57 | 2.6 | 2.56 | 767409 | 2.5 | 9996 | 2.56 | 841903 | 2169469 | 102 | |
2024-06-24 | 2.64 | 2.53 | -0.11 | 2.53 | 2.64 | 2.51 | 614240 | 2.62 | 98746 | 2.5 | 1333512 | 3447625 | 187 | |
2024-06-23 | 2.58 | 2.64 | 0.06 | 2.64 | 2.75 | 2.5 | 348717 | 2.77 | 112420 | 2.5 | 2503619 | 6459402 | 332 | |
2024-06-13 | 2.45 | 2.58 | 0.13 | 2.58 | 2.59 | 2.45 | 548904 | 2.5 | 221275 | 2.55 | 4705135 | 11858530 | 768 | |
2024-06-12 | 2.4 | 2.45 | 0.05 | 2.45 | 2.47 | 2.3 | 820464 | 2.48 | 123116 | 2.4 | 1359041 | 3269014 | 156 | |
2024-06-11 | 2.25 | 2.4 | 0.15 | 2.4 | 2.45 | 2.25 | 709488 | 2.44 | 18700 | 2.34 | 2672850 | 6324721 | 283 | |
2024-06-10 | 2.18 | 2.25 | 0.09 | 2.27 | 2.27 | 2.17 | 559489 | 2.28 | 141570 | 2.18 | 666681 | 1489561 | 104 | |
2024-06-09 | 2.12 | 2.18 | 0.06 | 2.18 | 2.28 | 2.14 | 367626 | 2.25 | 93261 | 2.14 | 2994930 | 6640224 | 265 | |
2024-06-06 | 2.19 | 2.12 | -0.07 | 2.12 | 2.2 | 2.11 | 274049 | 2.25 | 90111 | 2.11 | 5047577 | 10764630 | 110 | |
2024-06-05 | 2.25 | 2.19 | -0.06 | 2.19 | 2.28 | 2.17 | 478426 | 2.28 | 22341 | 2.16 | 673473 | 1483624 | 84 | |
2024-06-04 | 2.12 | 2.25 | 0.13 | 2.25 | 2.27 | 2.12 | 279690 | 2.26 | 259414 | 2.22 | 2140450 | 4689554 | 163 | |
2024-06-03 | 2.07 | 2.12 | 0.05 | 2.12 | 2.15 | 2.05 | 420082 | 2.15 | 221349 | 2.11 | 980735 | 2064140 | 189 | |
2024-06-02 | 2.1 | 2.07 | -0.03 | 2.07 | 2.23 | 2.03 | 459542 | 2.15 | 353021 | 2.05 | 880450 | 1830205 | 131 | |
2024-05-30 | 2.14 | 2.1 | -0.04 | 2.1 | 2.15 | 2.07 | 615627 | 2.14 | 140236 | 2.05 | 579196 | 1213002 | 69 | |
2024-05-29 | 2.15 | 2.14 | -0.01 | 2.14 | 2.19 | 2.12 | 883540 | 2.22 | 184233 | 2.12 | 834117 | 1791738 | 74 | |
2024-05-28 | 2.2 | 2.15 | -0.05 | 2.15 | 2.2 | 2.14 | 722929 | 2.2 | 238933 | 2.14 | 491163 | 1063938 | 80 | |
2024-05-27 | 2.12 | 2.2 | 0.08 | 2.2 | 2.25 | 2.16 | 643013 | 2.26 | 477067 | 2.17 | 1282454 | 2838416 | 161 | |
2024-05-26 | 2.17 | 2.12 | -0.06 | 2.11 | 2.2 | 2.1 | 879084 | 2.19 | 481154 | 2.11 | 974214 | 2076313 | 109 | |
2024-05-23 | 2.14 | 2.17 | 0.05 | 2.19 | 2.2 | 2.13 | 844857 | 2.24 | 151950 | 2.13 | 800627 | 1726113 | 105 | |
2024-05-22 | 2.15 | 2.14 | -0.01 | 2.14 | 2.25 | 2.13 | 919868 | 2.17 | 52050 | 2.13 | 1674744 | 3620197 | 155 | |
2024-05-20 | 2.25 | 2.21 | -0.04 | 2.21 | 2.31 | 2.21 | 872013 | 2.28 | 92342 | 2.23 | 1588207 | 3581551 | 144 | |
2024-05-19 | 2.23 | 2.25 | 0.02 | 2.25 | 2.27 | 2.23 | 821863 | 2.29 | 62055 | 2.2 | 659377 | 1482715 | 78 | |
2024-05-16 | 2.22 | 2.23 | 0 | 2.22 | 2.28 | 2.19 | 794323 | 2.29 | 66978 | 2.2 | 1965061 | 4370974 | 150 | |
2024-05-15 | 2.2 | 2.22 | 0.02 | 2.22 | 2.25 | 2.21 | 711307 | 2.27 | 173799 | 2.2 | 1297861 | 2887007 | 105 | |
2024-05-14 | 2.21 | 2.2 | -0.01 | 2.2 | 2.25 | 2.2 | 763919 | 2.25 | 266978 | 2.19 | 721019 | 1593314 | 78 | |
2024-04-30 | 2.19 | 2.1 | -0.09 | 2.1 | 2.23 | 2.09 | 1072877 | 2.19 | 454142 | 2.09 | 2269023 | 4843055 | 238 | |
2024-03-30 | 1.75 | 1.64 | -0.11 | 1.64 | 1.81 | 1.63 | 656236 | 1.75 | 264187 | 1.61 | 2799841 | 4744798 | 329 |