Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 5.41 | 5.39 | -0.02 | ![]() |
5.39 | 5.49 | 5.37 | 365326 | 5.49 | 187768 | 5.38 | 383637 | 2078904 | 183 |
2024-07-14 | 5.39 | 5.41 | 0.02 | ![]() |
5.41 | 5.5 | 5.4 | 401698 | 5.48 | 191334 | 5.41 | 360911 | 1965427 | 233 |
2024-07-10 | 5.6 | 5.39 | -0.21 | ![]() |
5.39 | 5.66 | 5.36 | 432099 | 5.6 | 155500 | 6.72 | 1721641 | 9479191 | 614 |
2024-07-09 | 5.7 | 5.6 | -0.1 | ![]() |
5.6 | 5.75 | 5.59 | 474893 | 5.6 | 108469 | 5.6 | 813415 | 4589541 | 298 |
2024-07-08 | 5.78 | 5.7 | -0.08 | ![]() |
5.7 | 5.83 | 5.65 | 418363 | 5.8 | 102530 | 5.68 | 699062 | 4005563 | 347 |
2024-07-07 | 5.77 | 5.78 | 0.01 | ![]() |
5.78 | 5.92 | 5.77 | 445360 | 5.83 | 124392 | 5.75 | 1121933 | 6541599 | 349 |
2024-07-04 | 5.8 | 5.77 | 0.05 | ![]() |
5.85 | 5.95 | 5.72 | 342715 | 5.91 | 98372 | 5.85 | 1412848 | 8241053 | 403 |
2024-07-03 | 5.84 | 5.8 | -0.04 | ![]() |
5.8 | 5.96 | 5.73 | 329714 | 5.95 | 106114 | 5.75 | 607304 | 3543212 | 303 |
2024-07-02 | 5.93 | 5.84 | -0.09 | ![]() |
5.84 | 6.07 | 5.83 | 307816 | 6.03 | 127281 | 5.83 | 810094 | 4802168 | 340 |
2024-07-01 | 5.97 | 5.93 | -0.04 | ![]() |
5.93 | 6.18 | 5.9 | 295557 | 6.1 | 110163 | 5.93 | 490261 | 2945317 | 216 |
2024-06-27 | 6.02 | 5.97 | -0.05 | ![]() |
5.97 | 6.27 | 5.93 | 226115 | 6.09 | 127300 | 5.97 | 937264 | 5716537 | 499 |
2024-06-26 | 5.65 | 6.02 | 0.37 | ![]() |
6.02 | 6.06 | 5.65 | 288431 | 6.04 | 167699 | 6.02 | 497176 | 2948072 | 311 |
2024-06-24 | 5.79 | 5.7 | -0.04 | ![]() |
5.75 | 5.87 | 5.67 | 200167 | 5.8 | 94623 | 5.68 | 282207 | 1624031 | 186 |
2024-06-23 | 5.57 | 5.79 | 0.22 | ![]() |
5.79 | 5.8 | 5.6 | 192101 | 5.8 | 109367 | 5.79 | 238240 | 1363116 | 140 |
2024-06-13 | 5.58 | 5.57 | -0.01 | ![]() |
5.57 | 5.69 | 5.56 | 190282 | 5.78 | 62056 | 5.57 | 272047 | 1525609 | 147 |
2024-06-12 | 5.6 | 5.58 | -0.02 | ![]() |
5.58 | 5.77 | 5.55 | 212442 | 5.7 | 98226 | 5.56 | 206676 | 1160971 | 126 |
2024-06-11 | 5.69 | 5.6 | -0.09 | ![]() |
5.6 | 5.8 | 5.59 | 198529 | 5.79 | 87308 | 5.61 | 256846 | 1452070 | 126 |
2024-06-10 | 5.8 | 5.69 | -0.17 | ![]() |
5.63 | 5.89 | 5.63 | 232720 | 5.85 | 78293 | 5.61 | 124017 | 708678 | 91 |
2024-06-09 | 5.91 | 5.8 | -0.11 | ![]() |
5.8 | 5.89 | 5.75 | 226701 | 5.85 | 104147 | 5.75 | 154219 | 895878 | 71 |
2024-06-06 | 5.96 | 5.91 | -0.05 | ![]() |
5.91 | 6 | 5.85 | 233753 | 5.99 | 90953 | 5.86 | 107238 | 635444 | 65 |
2024-06-05 | 6 | 5.96 | -0.04 | ![]() |
5.96 | 6 | 5.76 | 168348 | 5.99 | 77238 | 5.75 | 221901 | 1304025 | 110 |
2024-06-04 | 6.01 | 6 | -0.01 | ![]() |
6 | 6.1 | 5.93 | 197494 | 6.1 | 108079 | 5.9 | 315613 | 1898306 | 115 |
2024-06-03 | 5.99 | 6.01 | 0.02 | ![]() |
6.01 | 6.07 | 5.97 | 178274 | 6.05 | 105991 | 5.96 | 70406 | 423365 | 60 |
2024-06-02 | 6.02 | 5.99 | -0.03 | ![]() |
5.99 | 6.1 | 5.96 | 151220 | 6.05 | 103966 | 5.9 | 174002 | 1045554 | 73 |
2024-05-30 | 6.07 | 6.02 | -0.01 | ![]() |
6.06 | 6.09 | 5.93 | 139077 | 6.1 | 89931 | 6.02 | 55191 | 332372 | 69 |
2024-05-29 | 6.14 | 6.07 | -0.11 | ![]() |
6.03 | 6.14 | 6.03 | 187595 | 6.15 | 105214 | 6 | 94358 | 573629 | 79 |
2024-05-28 | 6.11 | 6.14 | 0.03 | ![]() |
6.14 | 6.18 | 5.99 | 223579 | 6.18 | 101704 | 6.09 | 364423 | 2205440 | 115 |
2024-05-27 | 6.24 | 6.11 | -0.13 | ![]() |
6.11 | 6.24 | 6.08 | 173564 | 6.15 | 99905 | 6.08 | 299057 | 1830253 | 184 |
2024-05-26 | 6.09 | 6.24 | 0.15 | ![]() |
6.24 | 6.25 | 6.09 | 263305 | 6.28 | 103959 | 6.14 | 330995 | 2041073 | 145 |
2024-05-23 | 6.11 | 6.09 | -0.02 | ![]() |
6.09 | 6.18 | 6.07 | 263324 | 6.13 | 115833 | 6.07 | 137777 | 842112 | 98 |
2024-05-22 | 6.13 | 6.11 | -0.02 | ![]() |
6.11 | 6.38 | 6.06 | 351622 | 6.19 | 165508 | 6.11 | 660049 | 4087924 | 333 |
2024-05-20 | 5.76 | 5.79 | 0.03 | ![]() |
5.79 | 5.9 | 5.72 | 235271 | 5.88 | 202580 | 5.8 | 342687 | 1990004 | 185 |
2024-05-19 | 5.49 | 5.76 | 0.31 | ![]() |
5.8 | 5.8 | 5.4 | 204343 | 5.8 | 208662 | 5.8 | 1654107 | 9349013 | 331 |
2024-05-16 | 5.24 | 5.49 | 0.25 | ![]() |
5.49 | 5.52 | 5.21 | 117468 | 5.55 | 96032 | 5.42 | 1030886 | 5554018 | 193 |
2024-05-15 | 5.23 | 5.24 | 0.01 | ![]() |
5.24 | 5.34 | 5.11 | 283222 | 5.24 | 94378 | 5.14 | 160776 | 840190 | 92 |
2024-05-14 | 5.09 | 5.23 | 0.14 | ![]() |
5.23 | 5.39 | 4.96 | 181665 | 5.35 | 60339 | 5.23 | 406098 | 2074896 | 142 |
2024-04-30 | 5.45 | 5.12 | -0.35 | ![]() |
5.1 | 5.5 | 5.1 | 99304 | 5.45 | 58697 | 5.07 | 561966 | 2973274 | 351 |
2024-03-30 | 6.4 | 6.46 | 0.06 | ![]() |
6.46 | 6.5 | 6.31 | 147321 | 6.54 | 38649 | 6.3 | 75961 | 488221 | 88 |