Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 1.506 | 1.506 | 0.047 | ![]() |
1.553 | 1.655 | 1.551 | 0 | 0 | 21671 | 1.65 | 11112 | 17587 | 17 |
2024-07-23 | 1.506 | 1.506 | 0.144 | ![]() |
1.65 | 1.65 | 1.51 | 419 | 1.65 | 23740 | 1.53 | 25257 | 40830 | 25 |
2024-07-22 | 1.506 | 1.506 | 0.144 | ![]() |
1.65 | 1.655 | 1.5 | 0 | 0 | 16758 | 1.551 | 77964 | 122582 | 27 |
2024-07-21 | 1.506 | 1.506 | 0.104 | ![]() |
1.61 | 1.65 | 1.51 | 2506 | 1.65 | 26488 | 1.65 | 13696 | 22310 | 30 |
2024-07-18 | 1.37 | 1.506 | 0.137 | ![]() |
1.507 | 1.507 | 1.422 | 0 | 0 | 76627 | 1.422 | 100108 | 150788 | 27 |
2024-07-17 | 1.37 | 1.37 | 0.137 | ![]() |
1.507 | 1.507 | 1.411 | 0 | 0 | 72564 | 1.421 | 78641 | 117536 | 37 |
2024-07-16 | 1.37 | 1.37 | 0.09 | ![]() |
1.46 | 1.5 | 1.4 | 29721 | 1.46 | 92549 | 1.41 | 8076 | 12053 | 14 |
2024-07-15 | 1.37 | 1.37 | 0.129 | ![]() |
1.499 | 1.499 | 1.4 | 32909 | 1.5 | 72214 | 1.4 | 8522 | 12247 | 20 |
2024-07-14 | 1.37 | 1.37 | 0.13 | ![]() |
1.5 | 1.5 | 1.4 | 32281 | 1.5 | 74198 | 1.45 | 13559 | 19817 | 24 |
2024-07-10 | 1.37 | 1.37 | 0.13 | ![]() |
1.5 | 1.5 | 1.403 | 38156 | 1.5 | 66802 | 1.37 | 47206 | 67671 | 31 |
2024-07-09 | 1.37 | 1.37 | 0.13 | ![]() |
1.5 | 1.507 | 1.37 | 38666 | 1.5 | 62300 | 1.37 | 17926 | 26936 | 18 |
2024-07-08 | 1.37 | 1.37 | 0.137 | ![]() |
1.507 | 1.507 | 1.438 | 0 | 0 | 59804 | 1.358 | 74471 | 112055 | 27 |
2024-07-07 | 1.37 | 1.37 | 0.137 | ![]() |
1.507 | 1.507 | 1.356 | 0 | 0 | 25355 | 1.357 | 88229 | 130537 | 27 |
2024-07-04 | 1.37 | 1.37 | -0.014 | ![]() |
1.356 | 1.449 | 1.353 | 46621 | 1.438 | 15475 | 1.353 | 819 | 1149 | 8 |
2024-07-03 | 1.37 | 1.37 | -0.018 | ![]() |
1.352 | 1.46 | 1.351 | 33849 | 1.45 | 17099 | 1.353 | 3099 | 4196 | 10 |
2024-07-02 | 1.455 | 1.37 | 0.005 | ![]() |
1.46 | 1.5 | 1.351 | 24869 | 1.46 | 16688 | 1.351 | 300488 | 411797 | 23 |
2024-07-01 | 1.455 | 1.455 | -0.094 | ![]() |
1.361 | 1.5 | 1.351 | 15960 | 1.5 | 18879 | 1.351 | 4468 | 6234 | 9 |
2024-06-27 | 1.455 | 1.455 | 0.045 | ![]() |
1.5 | 1.5 | 1.32 | 4926 | 1.5 | 13722 | 1.35 | 11081 | 16122 | 11 |
2024-06-26 | 1.455 | 1.455 | -0.135 | ![]() |
1.32 | 1.455 | 1.32 | 11039 | 1.455 | 2960 | 1.32 | 1007 | 1330 | 2 |
2024-06-24 | 1.455 | 1.455 | -0.087 | ![]() |
1.368 | 1.456 | 1.368 | 11450 | 1.455 | 20284 | 1.368 | 6038 | 8337 | 10 |
2024-06-23 | 1.455 | 1.455 | 0.001 | ![]() |
1.456 | 1.56 | 1.456 | 2638 | 1.56 | 17037 | 1.456 | 815 | 1193 | 8 |
2024-06-13 | 1.455 | 1.455 | 0.07 | ![]() |
1.525 | 1.529 | 1.456 | 2144 | 1.56 | 16008 | 1.47 | 44024 | 66947 | 19 |
2024-06-12 | 1.455 | 1.455 | 0.06 | ![]() |
1.515 | 1.516 | 1.368 | 2824 | 1.52 | 13198 | 1.37 | 21248 | 32070 | 17 |
2024-06-11 | 1.455 | 1.455 | 0.072 | ![]() |
1.527 | 1.527 | 1.321 | 2874 | 1.52 | 12170 | 1.368 | 50555 | 75803 | 23 |
2024-06-10 | 1.46 | 1.455 | 0.03 | ![]() |
1.49 | 1.49 | 1.316 | 40986 | 1.49 | 8966 | 1.352 | 245452 | 357033 | 19 |
2024-06-09 | 1.419 | 1.46 | 0.041 | ![]() |
1.46 | 1.47 | 1.308 | 46262 | 1.47 | 16312 | 1.309 | 202777 | 295668 | 21 |
2024-06-06 | 1.419 | 1.419 | -0.069 | ![]() |
1.35 | 1.46 | 1.306 | 46787 | 1.461 | 11438 | 1.35 | 100442 | 145738 | 21 |
2024-06-05 | 1.433 | 1.419 | 0.027 | ![]() |
1.46 | 1.461 | 1.304 | 63490 | 1.461 | 50372 | 1.304 | 172452 | 243978 | 24 |
2024-06-04 | 1.447 | 1.433 | -0.144 | ![]() |
1.303 | 1.447 | 1.303 | 51003 | 1.447 | 932 | 1.303 | 104998 | 150504 | 23 |
2024-06-03 | 1.447 | 1.447 | -0.144 | ![]() |
1.303 | 1.44 | 1.303 | 61202 | 1.45 | 3620 | 1.303 | 1898 | 2478 | 11 |
2024-06-02 | 1.447 | 1.447 | -0.144 | ![]() |
1.303 | 1.42 | 1.303 | 56895 | 1.45 | 3634 | 1.303 | 25716 | 34834 | 22 |
2024-05-30 | 1.447 | 1.447 | -0.047 | ![]() |
1.4 | 1.4 | 1.4 | 71415 | 1.4 | 0 | 0 | 746 | 1044 | 6 |
2024-05-29 | 1.529 | 1.447 | -0.152 | ![]() |
1.377 | 1.49 | 1.377 | 90599 | 1.489 | 0 | 0 | 109780 | 158738 | 25 |
2024-05-28 | 1.529 | 1.529 | -1.529 | ![]() |
0 | 0 | 0 | 182603 | 1.38 | 0 | 0 | 0 | 0 | 0 |
2024-05-27 | 1.529 | 1.529 | -0.149 | ![]() |
1.38 | 1.42 | 1.377 | 145876 | 1.38 | 0 | 0 | 6206 | 8547 | 10 |
2024-05-26 | 1.529 | 1.529 | -0.109 | ![]() |
1.42 | 1.42 | 1.4 | 139446 | 1.42 | 94 | 1.39 | 1717 | 2405 | 14 |
2024-05-23 | 1.529 | 1.529 | -0.129 | ![]() |
1.4 | 1.42 | 1.377 | 133678 | 1.42 | 1638 | 1.4 | 23851 | 33091 | 14 |
2024-05-22 | 1.529 | 1.529 | -1.529 | ![]() |
0 | 0 | 0 | 138946 | 1.388 | 0 | 0 | 0 | 0 | 0 |
2024-05-20 | 1.529 | 1.529 | -0.129 | ![]() |
1.4 | 1.4 | 1.4 | 136594 | 1.4 | 0 | 0 | 56005 | 78407 | 2 |
2024-05-19 | 1.529 | 1.529 | -0.152 | ![]() |
1.377 | 1.42 | 1.377 | 136559 | 1.42 | 0 | 0 | 95206 | 131221 | 33 |
2024-05-16 | 1.529 | 1.529 | -0.152 | ![]() |
1.377 | 1.377 | 1.377 | 167383 | 1.377 | 0 | 0 | 76 | 105 | 2 |
2024-05-15 | 1.529 | 1.529 | -1.529 | ![]() |
0 | 0 | 0 | 182034 | 1.377 | 0 | 0 | 0 | 0 | 0 |
2024-05-14 | 1.529 | 1.529 | -1.529 | ![]() |
0 | 0 | 0 | 184017 | 1.377 | 0 | 0 | 0 | 0 | 0 |
2024-04-30 | 1.529 | 1.529 | -0.152 | ![]() |
1.377 | 1.43 | 1.377 | 166788 | 1.377 | 0 | 0 | 5240 | 7217 | 9 |
2024-03-30 | 1.529 | 1.529 | 0.031 | ![]() |
1.56 | 1.56 | 1.432 | 31024 | 1.56 | 55445 | 1.432 | 1100 | 1661 | 5 |