Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-08-29 | 1.67 | 1.69 | 0.02 | ![]() |
1.69 | 1.72 | 1.66 | 4299358 | 1.71 | 2142750 | 1.68 | 11009279 | 18663234 | 706 |
2024-08-28 | 1.66 | 1.67 | 0.01 | ![]() |
1.67 | 1.7 | 1.65 | 5688543 | 1.68 | 1749475 | 1.66 | 8133642 | 13546792 | 455 |
2024-08-27 | 1.66 | 1.66 | 0 | ![]() |
1.66 | 1.71 | 1.64 | 4425191 | 1.67 | 1450929 | 1.66 | 11671523 | 19585903 | 687 |
2024-08-26 | 1.68 | 1.66 | -0.02 | ![]() |
1.66 | 1.72 | 1.63 | 4266912 | 1.68 | 1088224 | 1.64 | 10143905 | 16920677 | 732 |
2024-08-25 | 1.65 | 1.68 | 0.03 | ![]() |
1.68 | 1.75 | 1.66 | 4716790 | 1.7 | 2007630 | 1.68 | 15698813 | 26765673 | 990 |
2024-08-22 | 1.66 | 1.65 | -0.01 | ![]() |
1.65 | 1.71 | 1.64 | 3928977 | 1.68 | 1025610 | 1.64 | 12129994 | 20270229 | 697 |
2024-08-21 | 1.71 | 1.66 | -0.05 | ![]() |
1.66 | 1.76 | 1.65 | 5446360 | 1.72 | 1511931 | 1.66 | 21468508 | 36667589 | 1091 |
2024-08-20 | 1.63 | 1.71 | 0.08 | ![]() |
1.71 | 1.77 | 1.62 | 4799493 | 1.71 | 2057523 | 1.7 | 41491124 | 70905052 | 1815 |
2024-08-19 | 1.65 | 1.63 | -0.02 | ![]() |
1.63 | 1.68 | 1.58 | 5434336 | 1.64 | 2014754 | 1.61 | 46734678 | 76339733 | 2072 |
2024-08-18 | 1.4 | 1.65 | 0.25 | ![]() |
1.65 | 1.66 | 1.42 | 920441 | 1.66 | 2525156 | 1.65 | 124096412 | 192971824 | 4502 |
2024-08-15 | 1.32 | 1.4 | 0.08 | ![]() |
1.4 | 1.44 | 1.34 | 5116796 | 1.43 | 1841317 | 1.39 | 62937622 | 87458425 | 1726 |
2024-08-14 | 1.33 | 1.32 | -0.01 | ![]() |
1.32 | 1.36 | 1.32 | 4883239 | 1.35 | 1982727 | 1.32 | 13398060 | 17905481 | 488 |
2024-08-13 | 1.35 | 1.33 | -0.02 | ![]() |
1.33 | 1.36 | 1.32 | 4018969 | 1.35 | 1661449 | 1.35 | 5052286 | 6737013 | 346 |
2024-08-12 | 1.36 | 1.35 | -0.01 | ![]() |
1.35 | 1.39 | 1.32 | 3774493 | 1.37 | 1983488 | 1.34 | 13134316 | 17784100 | 673 |
2024-08-11 | 1.33 | 1.36 | 0.03 | ![]() |
1.36 | 1.39 | 1.33 | 3344013 | 1.38 | 2042871 | 1.36 | 14767175 | 20162651 | 668 |
2024-08-08 | 1.31 | 1.33 | 0.02 | ![]() |
1.33 | 1.34 | 1.3 | 2838520 | 1.34 | 801975 | 1.31 | 8491663 | 11245412 | 301 |
2024-08-07 | 1.32 | 1.31 | -0.01 | ![]() |
1.31 | 1.35 | 1.3 | 3484230 | 1.34 | 1370292 | 1.31 | 11222489 | 14853314 | 516 |
2024-08-06 | 1.3 | 1.32 | 0.02 | ![]() |
1.32 | 1.35 | 1.27 | 3667790 | 1.33 | 1605669 | 1.32 | 10645994 | 14010111 | 577 |
2024-08-05 | 1.34 | 1.3 | -0.04 | ![]() |
1.3 | 1.32 | 1.2 | 3494239 | 1.3 | 719097 | 1.27 | 10545600 | 13343829 | 695 |
2024-08-04 | 1.38 | 1.34 | -0.04 | ![]() |
1.34 | 1.37 | 1.3 | 3226091 | 1.36 | 651204 | 1.33 | 13325459 | 17708771 | 693 |
2024-08-01 | 1.4 | 1.376 | -0.024 | ![]() |
1.376 | 1.409 | 1.37 | 5144012 | 1.385 | 753915 | 1.376 | 4894869 | 6793689 | 466 |
2024-07-31 | 1.373 | 1.4 | 0.027 | ![]() |
1.4 | 1.408 | 1.374 | 6591355 | 1.408 | 793900 | 1.397 | 6684267 | 9312703 | 448 |
2024-07-30 | 1.374 | 1.373 | -0.001 | ![]() |
1.373 | 1.381 | 1.37 | 4069921 | 1.38 | 929749 | 1.372 | 3462219 | 4756586 | 351 |
2024-07-29 | 1.384 | 1.374 | -0.01 | ![]() |
1.374 | 1.404 | 1.37 | 3784820 | 1.39 | 661309 | 1.371 | 5473924 | 7603407 | 452 |
2024-07-28 | 1.409 | 1.384 | -0.025 | ![]() |
1.384 | 1.432 | 1.381 | 2972937 | 1.4 | 812671 | 1.384 | 21737943 | 30628618 | 1030 |
2024-07-24 | 1.386 | 1.409 | 0.023 | ![]() |
1.409 | 1.444 | 1.387 | 3018086 | 1.43 | 644893 | 1.405 | 27211266 | 38678758 | 1528 |
2024-07-23 | 1.382 | 1.386 | 0.004 | ![]() |
1.386 | 1.4 | 1.382 | 3286337 | 1.396 | 793654 | 1.385 | 7676250 | 10682519 | 486 |
2024-07-22 | 1.353 | 1.382 | 0.029 | ![]() |
1.382 | 1.405 | 1.348 | 2380643 | 1.39 | 954603 | 1.382 | 15375030 | 21273231 | 929 |
2024-07-21 | 1.31 | 1.353 | 0.043 | ![]() |
1.353 | 1.356 | 1.312 | 2861275 | 1.356 | 442559 | 1.34 | 5892745 | 7915711 | 468 |
2024-07-18 | 1.292 | 1.31 | 0.018 | ![]() |
1.31 | 1.315 | 1.305 | 2640195 | 1.315 | 444755 | 1.31 | 2768896 | 3629563 | 248 |
2024-07-17 | 1.283 | 1.292 | 0.009 | ![]() |
1.292 | 1.3 | 1.28 | 2644198 | 1.295 | 517192 | 1.539 | 4091351 | 5258411 | 350 |
2024-07-16 | 1.299 | 1.283 | -0.019 | ![]() |
1.28 | 1.307 | 1.273 | 2524205 | 1.315 | 512523 | 1.28 | 1376341 | 1779901 | 199 |
2024-07-15 | 1.313 | 1.299 | -0.014 | ![]() |
1.299 | 1.32 | 1.26 | 2349048 | 1.299 | 306699 | 1.282 | 4610386 | 5969521 | 387 |
2024-07-14 | 1.32 | 1.313 | 0.002 | ![]() |
1.322 | 1.33 | 1.3 | 2200866 | 1.32 | 278225 | 1.301 | 1627501 | 2132640 | 206 |
2024-07-10 | 1.328 | 1.32 | -0.008 | ![]() |
1.32 | 1.355 | 1.304 | 2812591 | 1.334 | 264751 | 1.32 | 3134617 | 4181637 | 240 |
2024-07-09 | 1.321 | 1.328 | 0.007 | ![]() |
1.328 | 1.331 | 1.3 | 4683142 | 1.332 | 292624 | 1.32 | 3643199 | 4810061 | 283 |
2024-07-08 | 1.338 | 1.321 | -0.017 | ![]() |
1.321 | 1.35 | 1.313 | 4933829 | 1.318 | 257013 | 1.315 | 3043360 | 4031838 | 357 |
2024-07-07 | 1.35 | 1.338 | -0.005 | ![]() |
1.345 | 1.36 | 1.335 | 4059809 | 1.35 | 416498 | 1.336 | 3278403 | 4411957 | 338 |
2024-07-04 | 1.35 | 1.35 | 0 | ![]() |
1.35 | 1.369 | 1.349 | 3475936 | 1.359 | 473296 | 1.347 | 2771720 | 3761521 | 339 |
2024-07-03 | 1.345 | 1.35 | 0.005 | ![]() |
1.35 | 1.358 | 1.343 | 3555689 | 1.357 | 827093 | 1.347 | 2347502 | 3169141 | 226 |
2024-07-02 | 1.341 | 1.345 | 0.004 | ![]() |
1.345 | 1.36 | 1.341 | 2878044 | 1.356 | 747263 | 1.345 | 3835319 | 5176168 | 326 |
2024-07-01 | 1.324 | 1.341 | 0.017 | ![]() |
1.341 | 1.366 | 1.324 | 2978202 | 1.342 | 791475 | 1.34 | 6029836 | 8125319 | 461 |
2024-06-27 | 1.339 | 1.324 | -0.015 | ![]() |
1.324 | 1.349 | 1.32 | 2279175 | 1.328 | 640169 | 1.32 | 6716003 | 8888177 | 398 |
2024-06-26 | 1.354 | 1.339 | -0.015 | ![]() |
1.339 | 1.366 | 1.326 | 2970929 | 1.344 | 855722 | 1.336 | 7031698 | 9441871 | 598 |
2024-06-24 | 1.287 | 1.32 | 0.033 | ![]() |
1.32 | 1.339 | 1.278 | 2051210 | 1.328 | 607652 | 1.315 | 15612920 | 20386920 | 990 |
2024-06-23 | 1.227 | 1.287 | 0.06 | ![]() |
1.287 | 1.289 | 1.231 | 2509985 | 1.288 | 538731 | 1.279 | 6357717 | 8053485 | 557 |
2024-06-13 | 1.226 | 1.227 | 0.001 | ![]() |
1.227 | 1.239 | 1.214 | 1736699 | 1.234 | 528951 | 1.221 | 3337728 | 4088799 | 364 |
2024-06-12 | 1.211 | 1.226 | 0.015 | ![]() |
1.226 | 1.239 | 1.203 | 2782720 | 1.24 | 446021 | 1.225 | 2530294 | 3097577 | 329 |
2024-06-11 | 1.209 | 1.211 | 0.002 | ![]() |
1.211 | 1.223 | 1.201 | 1847691 | 1.223 | 555163 | 1.21 | 2832675 | 3444066 | 308 |
2024-06-10 | 1.199 | 1.209 | 0.01 | ![]() |
1.209 | 1.227 | 1.18 | 1192519 | 1.219 | 334298 | 1.195 | 6710450 | 8077802 | 567 |
2024-06-09 | 1.22 | 1.199 | -0.021 | ![]() |
1.199 | 1.23 | 1.192 | 1111450 | 1.209 | 807834 | 1.195 | 3342755 | 4049032 | 360 |
2024-06-06 | 1.23 | 1.22 | -0.01 | ![]() |
1.22 | 1.258 | 1.218 | 1024333 | 1.24 | 264353 | 1.22 | 2050148 | 2520692 | 285 |
2024-06-05 | 1.279 | 1.23 | -0.049 | ![]() |
1.23 | 1.289 | 1.217 | 2126093 | 1.26 | 396053 | 1.23 | 4843047 | 6014609 | 457 |
2024-06-04 | 1.273 | 1.279 | 0.006 | ![]() |
1.279 | 1.297 | 1.275 | 2276264 | 1.293 | 551757 | 1.278 | 5590398 | 7194332 | 469 |
2024-06-03 | 1.423 | 1.273 | -0.15 | ![]() |
1.273 | 1.29 | 1.23 | 2746589 | 1.273 | 676656 | 1.27 | 13314979 | 16801235 | 1262 |
2024-06-02 | 1.435 | 1.423 | -0.012 | ![]() |
1.423 | 1.5 | 1.415 | 2098576 | 1.44 | 218554 | 1.423 | 13742958 | 19819746 | 1098 |
2024-05-30 | 1.435 | 1.435 | 0 | ![]() |
1.435 | 1.464 | 1.422 | 3076655 | 1.435 | 238668 | 1.43 | 6248895 | 9006687 | 549 |
2024-05-29 | 1.39 | 1.435 | 0.045 | ![]() |
1.435 | 1.454 | 1.391 | 3699037 | 1.44 | 1836220 | 1.435 | 12827784 | 18364134 | 857 |
2024-05-28 | 1.389 | 1.39 | 0.001 | ![]() |
1.39 | 1.392 | 1.336 | 3325218 | 1.4 | 1160094 | 1.39 | 3720086 | 5120880 | 420 |
2024-05-27 | 1.41 | 1.389 | -0.021 | ![]() |
1.389 | 1.419 | 1.38 | 2872058 | 1.389 | 955124 | 1.384 | 4664813 | 6504207 | 504 |
2024-05-26 | 1.37 | 1.41 | 0.04 | ![]() |
1.41 | 1.413 | 1.367 | 2669272 | 1.39 | 1149687 | 1.391 | 8634729 | 12043823 | 509 |
2024-05-23 | 1.366 | 1.37 | 0.004 | ![]() |
1.37 | 1.379 | 1.366 | 2466720 | 1.379 | 430000 | 1.37 | 3218775 | 4411925 | 242 |
2024-05-22 | 1.375 | 1.366 | -0.009 | ![]() |
1.366 | 1.394 | 1.33 | 2608209 | 1.38 | 493353 | 1.366 | 3631347 | 4965012 | 382 |
2024-05-20 | 1.353 | 1.361 | 0.008 | ![]() |
1.361 | 1.383 | 1.34 | 2213493 | 1.361 | 501082 | 1.359 | 8316866 | 11359077 | 541 |
2024-05-19 | 1.31 | 1.353 | 0.043 | ![]() |
1.353 | 1.379 | 1.303 | 1343815 | 1.37 | 425276 | 1.353 | 17285965 | 23379795 | 949 |
2024-05-16 | 1.214 | 1.31 | 0.096 | ![]() |
1.31 | 1.328 | 1.255 | 1468966 | 1.311 | 495828 | 1.31 | 15682511 | 20397540 | 1147 |
2024-05-15 | 1.207 | 1.214 | 0.007 | ![]() |
1.214 | 1.23 | 1.205 | 1064831 | 1.23 | 950116 | 1.212 | 2658408 | 3230840 | 323 |
2024-05-14 | 1.216 | 1.207 | -0.009 | ![]() |
1.207 | 1.23 | 1.2 | 992722 | 1.22 | 1300471 | 1.207 | 1869042 | 2258225 | 211 |
2024-04-30 | 1.291 | 1.201 | -0.09 | ![]() |
1.201 | 1.33 | 1.2 | 1166752 | 1.29 | 861674 | 1.201 | 10579235 | 13339448 | 741 |
2024-03-30 | 1.387 | 1.398 | 0.011 | ![]() |
1.398 | 1.429 | 1.335 | 3109797 | 1.425 | 566720 | 1.39 | 8119545 | 11363840 | 432 |