Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 2.29 | 2.28 | -0.01 | ![]() |
2.28 | 2.3 | 2.26 | 3942231 | 2.29 | 964120 | 2.28 | 9452390 | 21568208 | 631 |
2024-07-23 | 2.28 | 2.29 | 0.01 | ![]() |
2.29 | 2.3 | 2.26 | 3538839 | 2.29 | 872829 | 2.27 | 4347591 | 9906495 | 538 |
2024-07-22 | 2.27 | 2.28 | 0.01 | ![]() |
2.28 | 2.31 | 2.26 | 2939711 | 2.29 | 865444 | 2.27 | 6196802 | 14182602 | 927 |
2024-07-21 | 2.33 | 2.27 | -0.06 | ![]() |
2.27 | 2.35 | 2.24 | 2565444 | 2.3 | 1200301 | 2.27 | 17675718 | 40459803 | 2191 |
2024-07-18 | 2.29 | 2.33 | 0.04 | ![]() |
2.33 | 2.37 | 2.3 | 2486412 | 2.33 | 654388 | 2.33 | 10331626 | 24098787 | 846 |
2024-07-17 | 2.3 | 2.29 | -0.01 | ![]() |
2.29 | 2.32 | 2.27 | 3008689 | 2.3 | 705689 | 2.28 | 4567734 | 10477734 | 625 |
2024-07-16 | 2.31 | 2.3 | -0.01 | ![]() |
2.3 | 2.33 | 2.3 | 2795789 | 2.32 | 674767 | 2.31 | 3155891 | 7294766 | 410 |
2024-07-15 | 2.31 | 2.31 | 0 | ![]() |
2.31 | 2.33 | 2.29 | 2766760 | 2.33 | 608774 | 2.31 | 3282418 | 7578671 | 347 |
2024-07-14 | 2.32 | 2.31 | -0.01 | ![]() |
2.31 | 2.35 | 2.29 | 2973653 | 2.35 | 588734 | 2.3 | 6004688 | 13846353 | 828 |
2024-07-10 | 2.32 | 2.32 | 0 | ![]() |
2.32 | 2.41 | 2.3 | 2307952 | 2.33 | 560718 | 2.32 | 9884925 | 23373620 | 957 |
2024-07-09 | 2.31 | 2.32 | 0.01 | ![]() |
2.32 | 2.33 | 2.27 | 2205081 | 2.35 | 853051 | 2.32 | 6942777 | 15990917 | 856 |
2024-07-08 | 2.38 | 2.31 | -0.07 | ![]() |
2.31 | 2.42 | 2.3 | 2118765 | 2.37 | 556483 | 2.31 | 8845255 | 20843406 | 1113 |
2024-07-07 | 2.34 | 2.38 | 0.04 | ![]() |
2.38 | 2.47 | 2.36 | 1983329 | 2.41 | 1143770 | 2.38 | 19877723 | 47965173 | 1607 |
2024-07-04 | 2.35 | 2.34 | -0.01 | ![]() |
2.34 | 2.38 | 2.31 | 1858284 | 2.36 | 483860 | 2.33 | 4998630 | 11691718 | 746 |
2024-07-03 | 2.42 | 2.35 | -0.07 | ![]() |
2.35 | 2.45 | 2.33 | 2755007 | 2.4 | 690968 | 2.34 | 10012869 | 23934303 | 1056 |
2024-07-02 | 2.37 | 2.42 | 0.05 | ![]() |
2.42 | 2.45 | 2.35 | 1677103 | 2.43 | 1357866 | 2.4 | 15167907 | 36584257 | 1129 |
2024-07-01 | 2.38 | 2.37 | -0.01 | ![]() |
2.37 | 2.46 | 2.36 | 2210181 | 2.39 | 566075 | 2.37 | 9519217 | 22706802 | 1017 |
2024-06-27 | 2.32 | 2.38 | 0.06 | ![]() |
2.38 | 2.42 | 2.3 | 2265251 | 2.38 | 794770 | 2.37 | 11873860 | 28126268 | 1163 |
2024-06-26 | 2.31 | 2.32 | 0.01 | ![]() |
2.32 | 2.36 | 2.31 | 2132574 | 2.34 | 917313 | 2.31 | 4994759 | 11630134 | 624 |
2024-06-24 | 2.27 | 2.36 | 0.09 | ![]() |
2.36 | 2.41 | 2.31 | 1876468 | 2.36 | 586743 | 2.35 | 8618110 | 20376669 | 1351 |
2024-06-23 | 2.18 | 2.27 | 0.09 | ![]() |
2.27 | 2.3 | 2.19 | 2016215 | 2.28 | 675818 | 2.25 | 4199415 | 9483582 | 673 |
2024-06-13 | 2.12 | 2.18 | 0.06 | ![]() |
2.18 | 2.19 | 2.12 | 1059803 | 2.19 | 636265 | 2.17 | 3085386 | 6645793 | 465 |
2024-06-12 | 2.1 | 2.12 | 0.02 | ![]() |
2.12 | 2.14 | 2.1 | 1376748 | 2.14 | 1004810 | 2.12 | 1614514 | 3404640 | 371 |
2024-06-11 | 2.09 | 2.1 | 0.01 | ![]() |
2.1 | 2.16 | 2.09 | 1245932 | 2.12 | 978472 | 2.11 | 2783663 | 5897232 | 549 |
2024-06-10 | 2.05 | 2.09 | 0.04 | ![]() |
2.09 | 2.09 | 2 | 1130996 | 2.1 | 849331 | 2.08 | 3469050 | 7081548 | 607 |
2024-06-09 | 2.16 | 2.05 | -0.12 | ![]() |
2.04 | 2.17 | 2.03 | 1650994 | 2.06 | 841534 | 2.07 | 3631220 | 7577346 | 712 |
2024-06-06 | 2.21 | 2.16 | -0.05 | ![]() |
2.16 | 2.26 | 2.15 | 1705476 | 2.2 | 609301 | 2.16 | 3700119 | 8140394 | 617 |
2024-06-05 | 2.22 | 2.21 | -0.01 | ![]() |
2.21 | 2.25 | 2.15 | 1788729 | 2.24 | 410015 | 2.2 | 2349596 | 5156817 | 547 |
2024-06-04 | 2.25 | 2.22 | -0.03 | ![]() |
2.22 | 2.29 | 2.21 | 1970801 | 2.26 | 487848 | 2.22 | 1988287 | 4466124 | 464 |
2024-06-03 | 2.27 | 2.25 | -0.02 | ![]() |
2.25 | 2.3 | 2.2 | 1826248 | 2.29 | 394592 | 2.24 | 2978663 | 6700679 | 753 |
2024-06-02 | 2.35 | 2.27 | -0.08 | ![]() |
2.27 | 2.35 | 2.27 | 1759801 | 2.28 | 440177 | 2.27 | 2896622 | 6656154 | 706 |
2024-05-30 | 2.24 | 2.35 | 0.11 | ![]() |
2.35 | 2.36 | 2.2 | 1118279 | 2.33 | 361456 | 2.25 | 2380457 | 5399721 | 507 |
2024-05-29 | 2.27 | 2.24 | -0.03 | ![]() |
2.24 | 2.38 | 2.2 | 2678906 | 2.25 | 508451 | 2.24 | 11186560 | 25741703 | 1247 |
2024-05-28 | 2.35 | 2.27 | -0.08 | ![]() |
2.27 | 2.35 | 2.18 | 2727122 | 2.3 | 480670 | 2.26 | 4563469 | 10390587 | 736 |
2024-05-27 | 2.27 | 2.35 | 0.08 | ![]() |
2.35 | 2.49 | 2.27 | 2456925 | 2.35 | 501081 | 2.33 | 19050995 | 44856686 | 1775 |
2024-05-26 | 2.15 | 2.27 | 0.12 | ![]() |
2.27 | 2.27 | 2.15 | 1414295 | 2.27 | 698127 | 2.22 | 5344436 | 11862238 | 809 |
2024-05-23 | 2.12 | 2.15 | 0.03 | ![]() |
2.15 | 2.2 | 2.14 | 1885475 | 2.16 | 946674 | 2.15 | 4612622 | 10009538 | 555 |
2024-05-22 | 2.14 | 2.12 | -0.02 | ![]() |
2.12 | 2.19 | 2.09 | 1815095 | 2.14 | 705434 | 2.13 | 4380097 | 9355217 | 593 |
2024-05-20 | 2.19 | 2.15 | -0.04 | ![]() |
2.15 | 2.23 | 2.12 | 1161723 | 2.17 | 495380 | 2.15 | 7549985 | 16471034 | 1174 |
2024-05-19 | 2.05 | 2.19 | 0.14 | ![]() |
2.19 | 2.19 | 2.08 | 1334551 | 2.19 | 780351 | 2.18 | 7924592 | 16865199 | 1211 |
2024-05-16 | 1.98 | 2.05 | 0.07 | ![]() |
2.05 | 2.09 | 1.97 | 1784084 | 2.06 | 951739 | 2.07 | 7047411 | 14428033 | 923 |
2024-05-15 | 1.99 | 1.98 | -0.01 | ![]() |
1.98 | 2.01 | 1.96 | 1698208 | 2 | 877869 | 1.97 | 3123296 | 6194643 | 644 |
2024-05-14 | 1.99 | 1.99 | 0 | ![]() |
1.99 | 2.03 | 1.97 | 1569870 | 2 | 793825 | 1.98 | 1961645 | 3900706 | 441 |
2024-04-30 | 2.15 | 2.06 | -0.09 | ![]() |
2.06 | 2.18 | 1.94 | 1076335 | 1.99 | 293468 | 2 | 7846718 | 15964195 | 1042 |
2024-03-30 | 2.87 | 2.7 | -0.17 | ![]() |
2.7 | 2.87 | 2.65 | 1352525 | 2.79 | 328434 | 2.7 | 2420553 | 6659870 | 660 |