Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 7.25 | 7.23 | -0.02 | ![]() |
7.23 | 7.33 | 7.18 | 492329 | 7.3 | 110011 | 7.21 | 361451 | 2621986 | 273 |
2024-07-14 | 7.37 | 7.25 | -0.12 | ![]() |
7.25 | 7.37 | 7.21 | 497217 | 7.29 | 109531 | 7.23 | 438481 | 3191106 | 314 |
2024-07-10 | 7.4 | 7.37 | -0.03 | ![]() |
7.37 | 7.49 | 7.36 | 505219 | 7.45 | 77665 | 7.35 | 514466 | 3814242 | 280 |
2024-07-09 | 7.46 | 7.4 | -0.06 | ![]() |
7.4 | 7.51 | 7.38 | 467395 | 7.5 | 98385 | 7.39 | 449561 | 3336300 | 347 |
2024-07-08 | 7.54 | 7.46 | -0.08 | ![]() |
7.46 | 7.59 | 7.46 | 469097 | 7.5 | 155147 | 7.46 | 631759 | 4749269 | 407 |
2024-07-07 | 7.54 | 7.54 | 0 | ![]() |
7.54 | 7.7 | 7.51 | 392787 | 7.65 | 143668 | 7.52 | 1051005 | 7965492 | 482 |
2024-07-04 | 7.47 | 7.54 | 0.07 | ![]() |
7.54 | 7.76 | 7.5 | 356615 | 7.57 | 152176 | 7.54 | 1777171 | 13567577 | 712 |
2024-07-03 | 7.43 | 7.47 | 0.04 | ![]() |
7.47 | 7.61 | 7.37 | 375225 | 7.5 | 121303 | 7.47 | 1405155 | 10527987 | 634 |
2024-07-02 | 7.42 | 7.43 | 0.01 | ![]() |
7.43 | 7.55 | 7.42 | 405508 | 7.48 | 143672 | 7.42 | 676001 | 5042762 | 336 |
2024-07-01 | 7.38 | 7.42 | 0.04 | ![]() |
7.42 | 7.65 | 7.4 | 249545 | 7.47 | 112000 | 7.41 | 1637887 | 12309179 | 718 |
2024-06-27 | 7.32 | 7.38 | 0.06 | ![]() |
7.38 | 7.48 | 7.28 | 270386 | 7.42 | 125139 | 7.37 | 1403048 | 10344285 | 580 |
2024-06-26 | 7.26 | 7.32 | 0.06 | ![]() |
7.32 | 7.48 | 7.2 | 103834 | 7.41 | 45231 | 7.3 | 1623963 | 11881879 | 590 |
2024-06-24 | 7.27 | 7.23 | -0.04 | ![]() |
7.23 | 7.34 | 7.23 | 466133 | 7.3 | 168759 | 7.23 | 901899 | 6559784 | 465 |
2024-06-23 | 7.17 | 7.27 | 0.1 | ![]() |
7.27 | 7.47 | 7.2 | 560100 | 7.35 | 157486 | 7.27 | 1288554 | 9355704 | 514 |
2024-06-13 | 7.16 | 7.17 | 0.01 | ![]() |
7.17 | 7.22 | 7.06 | 451180 | 7.2 | 135995 | 7.17 | 1298176 | 9267308 | 608 |
2024-06-12 | 7.13 | 7.16 | 0.03 | ![]() |
7.16 | 7.25 | 7.09 | 537002 | 7.23 | 154794 | 7.15 | 336985 | 2413603 | 254 |
2024-06-11 | 7.18 | 7.13 | -0.05 | ![]() |
7.13 | 7.37 | 7.08 | 532958 | 7.29 | 167757 | 7.1 | 713514 | 5158149 | 318 |
2024-06-10 | 7.12 | 7.18 | 0.06 | ![]() |
7.18 | 7.24 | 7.06 | 511757 | 7.28 | 159897 | 7.18 | 705134 | 5050279 | 329 |
2024-06-09 | 7.3 | 7.12 | -0.18 | ![]() |
7.12 | 7.35 | 7.1 | 681402 | 7.3 | 102141 | 7.1 | 556954 | 4000236 | 361 |
2024-06-06 | 7.51 | 7.3 | -0.21 | ![]() |
7.3 | 7.55 | 7.26 | 794210 | 7.58 | 75787 | 7.32 | 831493 | 6158121 | 379 |
2024-06-05 | 7.78 | 7.51 | -0.27 | ![]() |
7.51 | 7.71 | 7.11 | 852738 | 7.6 | 70185 | 7.51 | 1764719 | 13157321 | 761 |
2024-06-04 | 7.74 | 7.78 | 0.04 | ![]() |
7.78 | 7.97 | 7.74 | 825685 | 7.81 | 75620 | 7.77 | 1077596 | 8475855 | 446 |
2024-06-03 | 7.7 | 7.74 | 0.04 | ![]() |
7.74 | 8 | 7.71 | 951075 | 7.9 | 153927 | 7.7 | 809120 | 6328014 | 449 |
2024-06-02 | 7.76 | 7.7 | -0.06 | ![]() |
7.7 | 8.01 | 7.65 | 752484 | 7.87 | 144890 | 7.7 | 1217051 | 9510987 | 591 |
2024-05-30 | 7.9 | 7.76 | -0.14 | ![]() |
7.76 | 7.99 | 7.7 | 397801 | 7.87 | 160050 | 7.75 | 1073136 | 8376147 | 492 |
2024-05-29 | 8 | 7.9 | -0.1 | ![]() |
7.9 | 8.19 | 7.87 | 322562 | 8 | 128209 | 7.88 | 1763565 | 14111758 | 718 |
2024-05-28 | 8.13 | 8 | -0.13 | ![]() |
8 | 8.17 | 7.7 | 209951 | 8.1 | 90620 | 8 | 1926422 | 15413788 | 749 |
2024-05-27 | 8.08 | 8.13 | 0.05 | ![]() |
8.13 | 8.49 | 8.07 | 340242 | 8.3 | 184849 | 8.13 | 5254627 | 43538300 | 1512 |
2024-05-26 | 8.14 | 8.08 | -0.06 | ![]() |
8.08 | 8.19 | 7.97 | 457108 | 8.1 | 145116 | 8.08 | 1345334 | 10854657 | 610 |
2024-05-23 | 8.04 | 8.14 | 0.1 | ![]() |
8.14 | 8.22 | 7.92 | 450290 | 7.9 | 82497 | 7.92 | 1273005 | 10271836 | 558 |
2024-05-22 | 8.02 | 8.04 | 0.02 | ![]() |
8.04 | 8.16 | 7.85 | 389683 | 8.17 | 165809 | 8.05 | 1586518 | 12672088 | 533 |
2024-05-20 | 8 | 7.86 | -0.14 | ![]() |
7.86 | 8.28 | 7.8 | 322483 | 8 | 185245 | 7.85 | 3905706 | 31393671 | 1231 |
2024-05-19 | 7.11 | 8 | 0.89 | ![]() |
8 | 8.2 | 7.21 | 136241 | 8.05 | 427957 | 8 | 7047451 | 55363337 | 2440 |
2024-05-16 | 6.66 | 7.11 | 0.45 | ![]() |
7.11 | 7.11 | 6.64 | 169656 | 7.2 | 531828 | 7.11 | 2959745 | 20361745 | 1066 |
2024-05-15 | 6.79 | 6.66 | -0.13 | ![]() |
6.66 | 6.79 | 6.55 | 495598 | 6.74 | 455575 | 7 | 984286 | 6571779 | 538 |
2024-05-14 | 6.99 | 6.79 | -0.2 | ![]() |
6.79 | 7 | 6.77 | 591833 | 6.84 | 475690 | 6.76 | 833059 | 5730554 | 472 |
2024-04-30 | 7.07 | 6.83 | -0.24 | ![]() |
6.83 | 7.19 | 6.8 | 121806 | 6.83 | 93227 | 6.8 | 916844 | 6426966 | 606 |
2024-03-30 | 9.26 | 9.15 | -0.11 | ![]() |
9.15 | 9.39 | 9 | 273367 | 9.2 | 260515 | 9.14 | 551673 | 5051732 | 468 |