Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 0.771 | 0.787 | 0.016 | ![]() |
0.787 | 0.817 | 0.77 | 1417268 | 0.805 | 552953 | 0.78 | 15941155 | 12695634 | 619 |
2024-07-23 | 0.774 | 0.771 | -0.006 | ![]() |
0.768 | 0.78 | 0.766 | 1991076 | 0.779 | 422580 | 0.767 | 1865843 | 1439948 | 129 |
2024-07-22 | 0.775 | 0.774 | -0.002 | ![]() |
0.773 | 0.791 | 0.772 | 1788532 | 0.78 | 493683 | 0.773 | 5119141 | 4002598 | 311 |
2024-07-21 | 0.757 | 0.775 | 0.018 | ![]() |
0.775 | 0.785 | 0.765 | 1593125 | 0.78 | 470097 | 0.772 | 5915235 | 4589421 | 301 |
2024-07-18 | 0.742 | 0.757 | 0.015 | ![]() |
0.757 | 0.765 | 0.75 | 2253017 | 0.758 | 395785 | 0.753 | 2373132 | 1798809 | 175 |
2024-07-17 | 0.737 | 0.742 | 0.005 | ![]() |
0.742 | 0.749 | 0.738 | 2429144 | 0.75 | 633348 | 0.741 | 2401952 | 1783703 | 148 |
2024-07-16 | 0.737 | 0.737 | 0 | ![]() |
0.737 | 0.75 | 0.733 | 1961444 | 0.75 | 573452 | 0.735 | 1474476 | 1093926 | 123 |
2024-07-15 | 0.744 | 0.737 | -0.007 | ![]() |
0.737 | 0.764 | 0.735 | 1690828 | 0.76 | 536810 | 0.74 | 4724903 | 3532788 | 230 |
2024-07-14 | 0.755 | 0.744 | -0.011 | ![]() |
0.744 | 0.778 | 0.74 | 1567317 | 0.749 | 1230734 | 0.745 | 1548837 | 1167325 | 130 |
2024-07-10 | 0.762 | 0.755 | -0.007 | ![]() |
0.755 | 0.784 | 0.746 | 1572548 | 0.763 | 394523 | 0.746 | 4105099 | 3152982 | 264 |
2024-07-09 | 0.769 | 0.762 | -0.007 | ![]() |
0.762 | 0.792 | 0.762 | 1717526 | 0.79 | 697230 | 0.762 | 8137116 | 6316564 | 384 |
2024-07-08 | 0.779 | 0.769 | -0.01 | ![]() |
0.769 | 0.798 | 0.763 | 1635033 | 0.78 | 607071 | 0.769 | 3749127 | 2935396 | 214 |
2024-07-07 | 0.787 | 0.779 | -0.008 | ![]() |
0.779 | 0.8 | 0.77 | 1226595 | 0.789 | 836176 | 0.783 | 4817670 | 3793093 | 271 |
2024-07-04 | 0.75 | 0.787 | 0.037 | ![]() |
0.787 | 0.805 | 0.752 | 944943 | 0.805 | 1055650 | 0.782 | 15819935 | 12497434 | 691 |
2024-07-03 | 0.742 | 0.75 | 0.008 | ![]() |
0.75 | 0.78 | 0.748 | 1065994 | 0.753 | 1018658 | 0.746 | 6687709 | 5101269 | 352 |
2024-07-02 | 0.711 | 0.742 | 0.031 | ![]() |
0.742 | 0.757 | 0.712 | 937141 | 0.759 | 573215 | 0.742 | 7187929 | 5329412 | 440 |
2024-07-01 | 0.7 | 0.711 | 0.01 | ![]() |
0.71 | 0.73 | 0.7 | 1367057 | 0.724 | 599006 | 0.71 | 2463218 | 1768851 | 152 |
2024-06-27 | 0.701 | 0.7 | -0.001 | ![]() |
0.7 | 0.709 | 0.696 | 958485 | 0.708 | 953425 | 0.699 | 1438652 | 1010007 | 118 |
2024-06-26 | 0.703 | 0.701 | -0.005 | ![]() |
0.698 | 0.71 | 0.696 | 901997 | 0.704 | 1748271 | 0.7 | 519697 | 364639 | 82 |
2024-06-24 | 0.693 | 0.696 | 0.001 | ![]() |
0.694 | 0.705 | 0.69 | 525026 | 0.7 | 720856 | 0.694 | 2725819 | 1895398 | 179 |
2024-06-23 | 0.671 | 0.693 | 0.025 | ![]() |
0.696 | 0.696 | 0.671 | 676310 | 0.697 | 817366 | 0.693 | 1343458 | 919245 | 132 |
2024-06-13 | 0.669 | 0.671 | 0.002 | ![]() |
0.671 | 0.675 | 0.667 | 592714 | 0.677 | 619302 | 0.67 | 719701 | 483154 | 94 |
2024-06-12 | 0.661 | 0.669 | 0.008 | ![]() |
0.669 | 0.676 | 0.662 | 817739 | 0.677 | 632077 | 0.666 | 2086603 | 1399638 | 126 |
2024-06-11 | 0.65 | 0.661 | 0.011 | ![]() |
0.661 | 0.67 | 0.642 | 699639 | 0.67 | 582800 | 0.651 | 1413271 | 937211 | 144 |
2024-06-10 | 0.65 | 0.65 | 0.009 | ![]() |
0.659 | 0.661 | 0.623 | 720200 | 0.676 | 402309 | 0.635 | 686597 | 442238 | 105 |
2024-06-09 | 0.66 | 0.65 | -0.02 | ![]() |
0.64 | 0.665 | 0.64 | 756770 | 0.653 | 355972 | 0.636 | 578464 | 376369 | 79 |
2024-06-06 | 0.657 | 0.66 | 0.003 | ![]() |
0.66 | 0.67 | 0.655 | 692104 | 0.68 | 462338 | 0.653 | 795848 | 525750 | 72 |
2024-06-05 | 0.684 | 0.657 | -0.025 | ![]() |
0.659 | 0.685 | 0.65 | 1473158 | 0.67 | 402980 | 0.659 | 2116050 | 1399427 | 133 |
2024-06-04 | 0.684 | 0.684 | 0 | ![]() |
0.684 | 0.694 | 0.68 | 1319383 | 0.694 | 510816 | 0.68 | 1142895 | 783095 | 71 |
2024-06-03 | 0.688 | 0.684 | -0.004 | ![]() |
0.684 | 0.695 | 0.655 | 1077808 | 0.698 | 773583 | 0.671 | 1194417 | 810202 | 98 |
2024-06-02 | 0.688 | 0.688 | -0.008 | ![]() |
0.68 | 0.7 | 0.68 | 708154 | 0.694 | 717003 | 0.676 | 663599 | 458560 | 75 |
2024-05-30 | 0.701 | 0.688 | -0.013 | ![]() |
0.688 | 0.705 | 0.684 | 810274 | 0.722 | 898463 | 0.691 | 1506960 | 1047630 | 129 |
2024-05-29 | 0.7 | 0.701 | 0.001 | ![]() |
0.701 | 0.73 | 0.7 | 1019788 | 0.722 | 965986 | 0.701 | 4779928 | 3401942 | 293 |
2024-05-28 | 0.714 | 0.7 | -0.014 | ![]() |
0.7 | 0.71 | 0.695 | 879122 | 0.737 | 570662 | 0.701 | 2187152 | 1534836 | 145 |
2024-05-27 | 0.722 | 0.714 | -0.008 | ![]() |
0.714 | 0.742 | 0.712 | 1005036 | 0.74 | 592703 | 0.71 | 4153414 | 3018910 | 263 |
2024-05-26 | 0.696 | 0.722 | 0.026 | ![]() |
0.722 | 0.747 | 0.701 | 881051 | 0.73 | 710513 | 0.721 | 4343625 | 3153224 | 361 |
2024-05-23 | 0.695 | 0.696 | -0.001 | ![]() |
0.694 | 0.71 | 0.694 | 775150 | 0.709 | 600321 | 0.692 | 1706505 | 1198083 | 96 |
2024-05-22 | 0.693 | 0.695 | 0.001 | ![]() |
0.694 | 0.703 | 0.691 | 665585 | 0.7 | 839856 | 0.694 | 2448235 | 1704938 | 121 |
2024-05-20 | 0.705 | 0.707 | 0 | ![]() |
0.705 | 0.72 | 0.696 | 566109 | 0.72 | 685874 | 0.7 | 3542226 | 2517866 | 229 |
2024-05-19 | 0.673 | 0.705 | 0.032 | ![]() |
0.705 | 0.709 | 0.68 | 496019 | 0.715 | 750080 | 0.697 | 4000260 | 2779555 | 308 |
2024-05-16 | 0.66 | 0.673 | 0.013 | ![]() |
0.673 | 0.681 | 0.66 | 391639 | 0.674 | 802033 | 0.673 | 5635031 | 3770675 | 310 |
2024-05-15 | 0.644 | 0.66 | 0.016 | ![]() |
0.66 | 0.668 | 0.642 | 532623 | 0.666 | 1268415 | 0.657 | 2149575 | 1412565 | 152 |
2024-05-14 | 0.63 | 0.644 | 0.02 | ![]() |
0.65 | 0.663 | 0.63 | 293943 | 0.661 | 516829 | 0.65 | 3030870 | 1960453 | 205 |
2024-04-30 | 0.757 | 0.673 | -0.084 | ![]() |
0.673 | 0.76 | 0.67 | 326858 | 0.69 | 66550 | 0.66 | 3122073 | 2224601 | 234 |
2024-03-30 | 0.902 | 0.884 | -0.012 | ![]() |
0.89 | 0.903 | 0.873 | 440498 | 0.9 | 194603 | 0.89 | 656722 | 584429 | 95 |