Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 8.2 | 7.9 | -0.3 | ![]() |
7.9 | 8.6 | 7.87 | 94031 | 8.17 | 1660 | 7.8 | 1876232 | 15526297 | 985 |
2024-07-14 | 7.81 | 8.2 | 0.39 | ![]() |
8.2 | 8.2 | 8.19 | 0 | 0 | 61427 | 8.2 | 417611 | 3424395 | 154 |
2024-07-10 | 7.44 | 7.81 | 0.37 | ![]() |
7.81 | 7.81 | 7.07 | 0 | 0 | 76515 | 7.81 | 2869805 | 21927652 | 916 |
2024-07-09 | 7.09 | 7.44 | 0.35 | ![]() |
7.44 | 7.44 | 7.44 | 0 | 0 | 45269 | 7.44 | 78765 | 586012 | 35 |
2024-07-08 | 6.76 | 7.09 | 0.33 | ![]() |
7.09 | 7.09 | 7.09 | 0 | 0 | 39534 | 7.09 | 204824 | 1452201 | 63 |
2024-07-07 | 6.44 | 6.76 | 0.32 | ![]() |
6.76 | 6.76 | 6.76 | 0 | 0 | 34089 | 6.76 | 364477 | 2463866 | 91 |
2024-07-04 | 6.14 | 6.44 | 0.3 | ![]() |
6.44 | 6.44 | 6.01 | 0 | 0 | 14383 | 6.44 | 577977 | 3681150 | 370 |
2024-07-03 | 5.85 | 6.14 | 0.29 | ![]() |
6.14 | 6.14 | 6 | 0 | 0 | 38017 | 6.14 | 479108 | 2941544 | 151 |
2024-07-02 | 5.58 | 5.85 | 0.27 | ![]() |
5.85 | 5.85 | 5.63 | 0 | 0 | 5923 | 5.85 | 418957 | 2450359 | 134 |
2024-07-01 | 5.32 | 5.58 | 0.26 | ![]() |
5.58 | 5.58 | 5.21 | 0 | 0 | 15347 | 5.58 | 189393 | 1049776 | 75 |
2024-06-27 | 5.07 | 5.32 | 0.25 | ![]() |
5.32 | 5.32 | 5.07 | 0 | 0 | 8350 | 5.15 | 221292 | 1173359 | 117 |
2024-06-26 | 4.83 | 5.07 | 0.24 | ![]() |
5.07 | 5.07 | 4.71 | 0 | 0 | 31498 | 5.07 | 175688 | 882038 | 106 |
2024-06-24 | 4.83 | 4.83 | -0.08 | ![]() |
4.75 | 4.83 | 4.7 | 36890 | 4.81 | 14100 | 4.72 | 4473 | 21401 | 9 |
2024-06-23 | 4.83 | 4.83 | 0.02 | ![]() |
4.85 | 4.89 | 4.65 | 24168 | 4.88 | 9325 | 4.67 | 59376 | 282411 | 37 |
2024-06-13 | 4.83 | 4.83 | -0.03 | ![]() |
4.8 | 4.82 | 4.61 | 16774 | 4.89 | 8345 | 4.67 | 47281 | 221005 | 32 |
2024-06-12 | 4.83 | 4.83 | -0.18 | ![]() |
4.65 | 4.78 | 4.63 | 29029 | 4.79 | 8200 | 4.63 | 15996 | 75094 | 17 |
2024-06-11 | 4.83 | 4.83 | -0.2 | ![]() |
4.63 | 4.89 | 4.63 | 32029 | 4.79 | 13809 | 4.63 | 40186 | 187769 | 22 |
2024-06-10 | 4.69 | 4.83 | 0.18 | ![]() |
4.87 | 4.88 | 4.61 | 19455 | 4.87 | 15594 | 4.71 | 71524 | 345501 | 36 |
2024-06-09 | 4.67 | 4.69 | 0.2 | ![]() |
4.87 | 4.87 | 4.44 | 3200 | 4.89 | 4589 | 4.47 | 121925 | 561453 | 70 |
2024-06-06 | 4.67 | 4.67 | -0.17 | ![]() |
4.5 | 4.68 | 4.44 | 4452 | 4.64 | 200 | 4.44 | 18523 | 83250 | 17 |
2024-06-05 | 4.67 | 4.67 | -0.02 | ![]() |
4.65 | 4.65 | 4.48 | 6392 | 4.69 | 1385 | 4.47 | 31348 | 142050 | 32 |
2024-06-04 | 4.67 | 4.67 | -0.07 | ![]() |
4.6 | 4.73 | 4.57 | 5150 | 4.74 | 13466 | 4.6 | 23670 | 109770 | 28 |
2024-06-03 | 4.67 | 4.67 | -0.13 | ![]() |
4.54 | 4.84 | 4.52 | 5150 | 4.67 | 12557 | 4.52 | 26716 | 123241 | 36 |
2024-06-02 | 4.67 | 4.67 | 0.03 | ![]() |
4.7 | 4.84 | 4.7 | 1400 | 4.85 | 7700 | 4.63 | 20946 | 98978 | 28 |
2024-05-30 | 4.87 | 4.67 | -0.18 | ![]() |
4.69 | 4.9 | 4.63 | 38070 | 4.84 | 7175 | 4.69 | 124441 | 586401 | 40 |
2024-05-29 | 4.94 | 4.87 | -0.14 | ![]() |
4.8 | 4.97 | 4.8 | 51372 | 4.93 | 11322 | 4.76 | 66631 | 324876 | 34 |
2024-05-28 | 4.94 | 4.94 | 0 | ![]() |
4.94 | 4.94 | 4.81 | 67572 | 4.99 | 15332 | 4.81 | 14353 | 69255 | 16 |
2024-05-27 | 4.94 | 4.94 | -0.06 | ![]() |
4.88 | 5 | 4.86 | 52744 | 5 | 20549 | 4.87 | 32298 | 158174 | 37 |
2024-05-26 | 4.88 | 4.94 | 0.12 | ![]() |
5 | 5.02 | 4.85 | 28782 | 4.92 | 19092 | 4.83 | 116859 | 575777 | 48 |
2024-05-23 | 4.88 | 4.88 | 0.07 | ![]() |
4.95 | 4.99 | 4.86 | 30956 | 4.97 | 8092 | 4.87 | 37294 | 182401 | 22 |
2024-05-22 | 4.88 | 4.88 | 0.03 | ![]() |
4.91 | 5.02 | 4.82 | 26290 | 5.02 | 7117 | 4.82 | 40414 | 198131 | 36 |
2024-05-20 | 4.98 | 4.98 | -0.06 | ![]() |
4.92 | 5.05 | 4.82 | 31016 | 5 | 4867 | 4.85 | 8785 | 42951 | 18 |
2024-05-19 | 4.83 | 4.98 | 0.22 | ![]() |
5.05 | 5.05 | 4.77 | 3920 | 5.07 | 10539 | 4.79 | 73561 | 365767 | 50 |
2024-05-16 | 4.83 | 4.83 | 0.07 | ![]() |
4.9 | 4.91 | 4.7 | 21917 | 4.95 | 0 | 0 | 31479 | 151724 | 29 |
2024-05-15 | 4.83 | 4.83 | 0.07 | ![]() |
4.9 | 4.9 | 4.65 | 29417 | 4.91 | 5000 | 4.63 | 15028 | 71645 | 20 |
2024-05-14 | 4.83 | 4.83 | 0.06 | ![]() |
4.89 | 4.95 | 4.61 | 17853 | 4.94 | 17237 | 4.72 | 21677 | 104899 | 21 |
2024-04-30 | 5.04 | 5.12 | -0.08 | ![]() |
4.96 | 5.21 | 4.84 | 12924 | 5.22 | 2000 | 4.89 | 92349 | 470931 | 79 |
2024-03-30 | 5.31 | 5.57 | 0.26 | ![]() |
5.57 | 5.57 | 5.09 | 0 | 0 | 9835 | 5.57 | 419312 | 2328165 | 133 |