Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 4.75 | 4.99 | 0.24 | ![]() |
4.99 | 4.99 | 4.75 | 74889 | 5 | 128892 | 4.7 | 3140 | 14952 | 4 |
2024-07-14 | 0 | 4.75 | 0 | ![]() |
0 | 0 | 0 | 77889 | 5 | 131392 | 4.7 | 0 | 0 | 0 |
2024-07-10 | 4.81 | 4.75 | -0.06 | ![]() |
4.75 | 4.75 | 4.7 | 80109 | 5 | 131392 | 4.7 | 2860 | 13585 | 2 |
2024-07-09 | 0 | 4.81 | 0 | ![]() |
0 | 0 | 0 | 130874 | 5.14 | 128402 | 4.7 | 0 | 0 | 0 |
2024-07-08 | 4.83 | 4.81 | -0.02 | ![]() |
4.81 | 5 | 4.8 | 146511 | 5.14 | 128402 | 4.7 | 12110 | 58234 | 9 |
2024-07-07 | 0 | 4.83 | 0 | ![]() |
0 | 0 | 0 | 96511 | 5.14 | 132261 | 4.83 | 0 | 0 | 0 |
2024-07-04 | 0 | 4.83 | 0 | ![]() |
0 | 0 | 0 | 96511 | 5.14 | 132261 | 4.83 | 0 | 0 | 0 |
2024-07-03 | 4.8 | 4.83 | 0.03 | ![]() |
4.83 | 4.95 | 4.83 | 96511 | 5.14 | 132261 | 4.83 | 24472 | 120364 | 15 |
2024-07-02 | 0 | 4.8 | 0 | ![]() |
0 | 0 | 0 | 109435 | 4.9 | 129404 | 4.8 | 0 | 0 | 0 |
2024-07-01 | 4.61 | 4.8 | 0.19 | ![]() |
4.8 | 4.8 | 4.8 | 111985 | 4.9 | 129404 | 4.8 | 1259 | 6043 | 1 |
2024-06-27 | 4.61 | 4.61 | -4.61 | ![]() |
0 | 0 | 0 | 120371 | 4.9 | 120904 | 4.42 | 0 | 0 | 0 |
2024-06-26 | 4.7 | 4.61 | -0.09 | ![]() |
4.61 | 4.9 | 4.61 | 120869 | 4.9 | 122904 | 4.6 | 6001 | 27980 | 5 |
2024-06-24 | 4.42 | 4.7 | 0.28 | ![]() |
4.7 | 4.9 | 4.55 | 106113 | 4.89 | 122902 | 4.6 | 3316 | 15524 | 10 |
2024-06-23 | 4.42 | 4.42 | -4.42 | ![]() |
0 | 0 | 0 | 75075 | 4.9 | 120402 | 4 | 0 | 0 | 0 |
2024-06-13 | 4.42 | 4.42 | -4.42 | ![]() |
0 | 0 | 0 | 79381 | 4.9 | 120402 | 4 | 0 | 0 | 0 |
2024-06-12 | 4.35 | 4.42 | 0.07 | ![]() |
4.42 | 4.61 | 4.41 | 79624 | 4.9 | 120403 | 4 | 26450 | 117495 | 12 |
2024-06-11 | 0 | 4.35 | 0 | ![]() |
0 | 0 | 0 | 79222 | 4.9 | 125403 | 4.05 | 0 | 0 | 0 |
2024-06-10 | 4.6 | 4.35 | -0.25 | ![]() |
4.35 | 4.6 | 4.35 | 79222 | 4.9 | 125403 | 4.05 | 1450 | 6558 | 2 |
2024-06-09 | 0 | 4.6 | 0 | ![]() |
0 | 0 | 0 | 74307 | 5.15 | 130403 | 4.05 | 0 | 0 | 0 |
2024-06-06 | 0 | 4.6 | 0 | ![]() |
0 | 0 | 0 | 75307 | 5.15 | 130403 | 4.05 | 0 | 0 | 0 |
2024-06-05 | 4.7 | 4.6 | -0.1 | ![]() |
4.6 | 4.75 | 4.52 | 84389 | 5.15 | 130403 | 4.05 | 14447 | 66400 | 8 |
2024-06-04 | 0 | 4.7 | 0 | ![]() |
0 | 0 | 0 | 85889 | 5.15 | 133201 | 4.42 | 0 | 0 | 0 |
2024-06-03 | 4.97 | 4.7 | -0.27 | ![]() |
4.7 | 4.97 | 4.7 | 87869 | 5.14 | 133201 | 4.42 | 13670 | 65299 | 11 |
2024-06-02 | 0 | 4.97 | 0 | ![]() |
0 | 0 | 0 | 80959 | 5.49 | 125401 | 4.41 | 0 | 0 | 0 |
2024-05-30 | 4.97 | 4.97 | -4.97 | ![]() |
0 | 0 | 0 | 82459 | 5.49 | 125401 | 4.41 | 0 | 0 | 0 |
2024-05-29 | 5.5 | 4.97 | -0.53 | ![]() |
4.97 | 5.45 | 4.9 | 92509 | 5.49 | 229801 | 4.9 | 27201 | 134895 | 13 |
2024-05-28 | 0 | 5.5 | 0 | ![]() |
0 | 0 | 0 | 77328 | 5.66 | 248801 | 4.9 | 0 | 0 | 0 |
2024-05-27 | 5 | 5.5 | 0.5 | ![]() |
5.5 | 5.5 | 4.8 | 77328 | 5.66 | 248801 | 4.9 | 10617 | 56984 | 16 |
2024-05-26 | 0 | 5 | 0 | ![]() |
0 | 0 | 0 | 75388 | 5.69 | 282301 | 4.7 | 0 | 0 | 0 |
2024-05-23 | 5 | 5 | -5 | ![]() |
0 | 0 | 0 | 77558 | 5.69 | 282301 | 4.7 | 0 | 0 | 0 |
2024-05-22 | 4.51 | 5 | 0.49 | ![]() |
5 | 5 | 4.5 | 78558 | 5.2 | 282301 | 4.7 | 22585 | 111248 | 23 |
2024-05-20 | 4.61 | 4.51 | -0.1 | ![]() |
4.51 | 4.85 | 4.51 | 83514 | 4.81 | 277901 | 4.5 | 6500 | 30236 | 6 |
2024-05-19 | 0 | 4.61 | 0 | ![]() |
0 | 0 | 0 | 81399 | 4.79 | 279900 | 4.6 | 0 | 0 | 0 |
2024-05-16 | 0 | 4.61 | 0 | ![]() |
0 | 0 | 0 | 81399 | 4.79 | 279900 | 4.6 | 0 | 0 | 0 |
2024-05-15 | 4.83 | 4.61 | -0.22 | ![]() |
4.61 | 4.83 | 4.61 | 83705 | 4.79 | 279900 | 4.6 | 1003 | 4624 | 2 |
2024-05-14 | 4.83 | 4.83 | -4.83 | ![]() |
0 | 0 | 0 | 79147 | 4.83 | 282237 | 4.4 | 0 | 0 | 0 |
2024-04-30 | 4.4 | 4.4 | -4.4 | ![]() |
0 | 0 | 0 | 72527 | 4.6 | 263787 | 4.06 | 0 | 0 | 0 |
2024-03-30 | 5.2 | 5.2 | -5.2 | ![]() |
0 | 0 | 0 | 140277 | 5.5 | 115214 | 5.2 | 0 | 0 | 0 |