Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 2.3 | 2.38 | 0.08 | ![]() |
2.38 | 2.4 | 2.3 | 331016 | 2.38 | 160460 | 2.3 | 551689 | 1295006 | 161 |
2024-07-23 | 2.26 | 2.3 | 0.04 | ![]() |
2.3 | 2.32 | 2.25 | 290111 | 2.32 | 161100 | 2.28 | 303194 | 694495 | 76 |
2024-07-22 | 2.29 | 2.26 | -0.07 | ![]() |
2.22 | 2.34 | 2.21 | 169024 | 2.33 | 109218 | 2.23 | 395915 | 908173 | 154 |
2024-07-21 | 2.15 | 2.29 | 0.14 | ![]() |
2.29 | 2.37 | 2.26 | 149973 | 2.33 | 132867 | 2.3 | 1170523 | 2703448 | 298 |
2024-07-18 | 2.1 | 2.15 | 0.09 | ![]() |
2.19 | 2.2 | 2.13 | 222078 | 2.19 | 71056 | 2.13 | 457530 | 992197 | 94 |
2024-07-17 | 2.1 | 2.1 | 0.01 | ![]() |
2.11 | 2.13 | 2.1 | 361413 | 2.16 | 53256 | 2.04 | 59537 | 126050 | 18 |
2024-07-16 | 2.1 | 2.1 | 0 | ![]() |
2.1 | 2.1 | 2.03 | 359396 | 2.12 | 89070 | 2.04 | 97376 | 202390 | 23 |
2024-07-15 | 2.1 | 2.1 | -0.02 | ![]() |
2.08 | 2.12 | 2.08 | 448974 | 2.09 | 60175 | 2.06 | 36483 | 76257 | 26 |
2024-07-14 | 2.1 | 2.1 | -0.01 | ![]() |
2.09 | 2.15 | 2.09 | 418152 | 2.14 | 62709 | 2.08 | 116933 | 246010 | 24 |
2024-07-10 | 2.09 | 2.1 | 0.01 | ![]() |
2.1 | 2.13 | 2.06 | 414993 | 2.14 | 76068 | 2.1 | 244306 | 513856 | 40 |
2024-07-09 | 2.12 | 2.09 | -0.03 | ![]() |
2.09 | 2.12 | 2.06 | 461610 | 2.11 | 147357 | 2.06 | 145250 | 303575 | 50 |
2024-07-08 | 2.13 | 2.12 | -0.03 | ![]() |
2.1 | 2.18 | 2.1 | 327582 | 2.13 | 110823 | 2.1 | 202252 | 430611 | 50 |
2024-07-07 | 2.14 | 2.13 | -0.01 | ![]() |
2.13 | 2.24 | 2.13 | 349585 | 2.21 | 135695 | 2.11 | 539451 | 1164613 | 136 |
2024-07-04 | 2.11 | 2.14 | -0.02 | ![]() |
2.09 | 2.22 | 2.03 | 276687 | 2.19 | 99402 | 2.1 | 494875 | 1052819 | 143 |
2024-07-03 | 2.11 | 2.11 | -0.05 | ![]() |
2.06 | 2.1 | 2.03 | 225190 | 2.06 | 67564 | 2.04 | 144798 | 297836 | 54 |
2024-07-02 | 2.11 | 2.11 | 0 | ![]() |
2.11 | 2.11 | 2.04 | 197034 | 2.12 | 50396 | 2.04 | 48914 | 102025 | 32 |
2024-07-01 | 2.11 | 2.11 | -0.02 | ![]() |
2.09 | 2.19 | 2.05 | 162799 | 2.11 | 27679 | 2.05 | 78641 | 165380 | 38 |
2024-06-27 | 2.106 | 2.106 | 0 | ![]() |
2.106 | 2.13 | 2.041 | 326867 | 2.11 | 71914 | 2.07 | 124347 | 258718 | 51 |
2024-06-26 | 2.103 | 2.106 | -0.003 | ![]() |
2.1 | 2.19 | 2.06 | 393342 | 2.11 | 124298 | 2.06 | 393993 | 842922 | 92 |
2024-06-24 | 1.878 | 2.133 | 0.255 | ![]() |
2.133 | 2.25 | 1.95 | 60867 | 2.14 | 143440 | 2.103 | 1324700 | 2798989 | 278 |
2024-06-23 | 1.878 | 1.878 | 0.07 | ![]() |
1.948 | 1.948 | 1.861 | 108390 | 1.986 | 131810 | 1.948 | 58685 | 111627 | 22 |
2024-06-13 | 1.878 | 1.878 | -0.035 | ![]() |
1.843 | 1.878 | 1.843 | 75642 | 1.878 | 104390 | 1.83 | 28975 | 53695 | 8 |
2024-06-12 | 1.878 | 1.878 | -0.008 | ![]() |
1.87 | 1.876 | 1.835 | 106736 | 1.875 | 114542 | 1.85 | 29414 | 54429 | 13 |
2024-06-11 | 1.878 | 1.878 | -0.008 | ![]() |
1.87 | 1.878 | 1.832 | 79596 | 1.878 | 113996 | 1.83 | 137362 | 255567 | 45 |
2024-06-10 | 1.878 | 1.878 | -0.038 | ![]() |
1.84 | 1.844 | 1.8 | 106690 | 1.838 | 100139 | 1.84 | 85296 | 154984 | 21 |
2024-06-09 | 1.878 | 1.878 | -0.063 | ![]() |
1.815 | 1.856 | 1.815 | 113166 | 1.849 | 153815 | 1.816 | 110256 | 201083 | 30 |
2024-06-06 | 1.878 | 1.878 | -0.038 | ![]() |
1.84 | 1.895 | 1.84 | 102764 | 1.859 | 100125 | 1.834 | 125846 | 232069 | 41 |
2024-06-05 | 1.878 | 1.878 | -0.038 | ![]() |
1.84 | 1.9 | 1.84 | 97427 | 1.899 | 123641 | 1.84 | 102269 | 189170 | 37 |
2024-06-04 | 1.878 | 1.878 | -0.008 | ![]() |
1.87 | 1.944 | 1.87 | 124131 | 1.88 | 176352 | 1.878 | 59344 | 112739 | 32 |
2024-06-03 | 1.953 | 1.878 | -0.083 | ![]() |
1.87 | 1.915 | 1.851 | 169720 | 1.944 | 156110 | 1.86 | 162800 | 305684 | 40 |
2024-06-02 | 1.953 | 1.953 | 0 | ![]() |
1.953 | 1.953 | 1.871 | 165976 | 1.944 | 180889 | 1.871 | 51754 | 97305 | 39 |
2024-05-30 | 1.953 | 1.953 | -0.033 | ![]() |
1.92 | 1.98 | 1.9 | 133749 | 1.979 | 134517 | 1.85 | 115945 | 223277 | 45 |
2024-05-29 | 1.951 | 1.953 | 0.002 | ![]() |
1.953 | 1.978 | 1.9 | 106016 | 1.977 | 64490 | 1.922 | 195124 | 380832 | 60 |
2024-05-28 | 1.951 | 1.951 | 0 | ![]() |
1.951 | 1.98 | 1.84 | 70308 | 1.98 | 67496 | 1.921 | 126106 | 240344 | 78 |
2024-05-27 | 1.951 | 1.951 | -0.04 | ![]() |
1.911 | 1.948 | 1.911 | 91788 | 1.94 | 85037 | 1.91 | 34175 | 66015 | 34 |
2024-05-26 | 1.951 | 1.951 | -0.021 | ![]() |
1.93 | 1.949 | 1.901 | 83961 | 1.945 | 40162 | 1.93 | 39056 | 75226 | 29 |
2024-05-23 | 1.951 | 1.951 | 0 | ![]() |
1.951 | 1.951 | 1.89 | 88215 | 1.94 | 60602 | 1.913 | 42728 | 81763 | 35 |
2024-05-22 | 1.951 | 1.951 | -0.061 | ![]() |
1.89 | 1.985 | 1.89 | 96920 | 1.986 | 105748 | 1.89 | 82946 | 158707 | 43 |
2024-05-20 | 1.913 | 1.945 | 0.032 | ![]() |
1.945 | 1.989 | 1.921 | 56267 | 1.97 | 102392 | 1.922 | 269168 | 526238 | 66 |
2024-05-19 | 1.842 | 1.913 | 0.07 | ![]() |
1.912 | 1.938 | 1.84 | 42379 | 1.939 | 104582 | 1.91 | 418488 | 798135 | 121 |
2024-05-16 | 1.842 | 1.842 | 0.048 | ![]() |
1.89 | 1.89 | 1.804 | 62687 | 1.898 | 57507 | 1.836 | 85542 | 159574 | 56 |
2024-05-15 | 1.842 | 1.842 | 0 | ![]() |
1.842 | 1.859 | 1.761 | 65797 | 1.864 | 18567 | 1.83 | 87969 | 160635 | 49 |
2024-05-14 | 1.815 | 1.842 | 0.014 | ![]() |
1.829 | 1.925 | 1.78 | 63254 | 1.829 | 70462 | 1.777 | 174794 | 322280 | 65 |
2024-04-30 | 2.11 | 2.08 | -0.11 | ![]() |
2 | 2.24 | 1.93 | 213841 | 2 | 54623 | 2 | 184239 | 385822 | 58 |
2024-03-30 | 2.43 | 2.43 | -0.06 | ![]() |
2.37 | 2.45 | 2.34 | 103416 | 2.48 | 68696 | 2.36 | 96632 | 231791 | 60 |