Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 1.926 | 1.938 | 0.014 | ![]() |
1.94 | 1.967 | 1.93 | 595402 | 1.947 | 549879 | 1.908 | 538812 | 1046780 | 102 |
2024-07-14 | 1.899 | 1.926 | 0.027 | ![]() |
1.926 | 1.98 | 1.856 | 669489 | 1.938 | 563666 | 1.921 | 1216632 | 2318483 | 210 |
2024-07-10 | 1.916 | 1.899 | -0.017 | ![]() |
1.899 | 1.95 | 1.895 | 580902 | 1.934 | 519825 | 1.898 | 604837 | 1155284 | 110 |
2024-07-09 | 1.886 | 1.916 | 0.018 | ![]() |
1.904 | 1.936 | 1.9 | 616964 | 1.92 | 802538 | 1.904 | 822570 | 1577362 | 140 |
2024-07-08 | 1.821 | 1.886 | 0.065 | ![]() |
1.886 | 1.94 | 1.811 | 587856 | 1.918 | 933589 | 1.88 | 2036450 | 3855993 | 320 |
2024-07-07 | 1.81 | 1.821 | 0.011 | ![]() |
1.821 | 1.833 | 1.813 | 558171 | 1.815 | 506231 | 1.81 | 348876 | 635581 | 77 |
2024-07-04 | 1.816 | 1.81 | -0.006 | ![]() |
1.81 | 1.83 | 1.809 | 422171 | 1.836 | 499731 | 1.809 | 772033 | 1402576 | 90 |
2024-07-03 | 1.814 | 1.816 | 0.002 | ![]() |
1.816 | 1.826 | 1.807 | 582273 | 1.82 | 608693 | 1.807 | 511992 | 929143 | 106 |
2024-07-02 | 1.826 | 1.814 | -0.018 | ![]() |
1.808 | 1.843 | 1.805 | 592411 | 1.84 | 613957 | 1.806 | 467313 | 852820 | 83 |
2024-07-01 | 1.813 | 1.826 | 0.007 | ![]() |
1.82 | 1.84 | 1.805 | 320167 | 1.84 | 580980 | 1.812 | 293034 | 534589 | 78 |
2024-06-27 | 1.803 | 1.813 | 0.01 | ![]() |
1.813 | 1.834 | 1.8 | 317747 | 1.835 | 467331 | 1.8 | 798766 | 1452667 | 120 |
2024-06-26 | 1.807 | 1.803 | -0.004 | ![]() |
1.803 | 1.84 | 1.8 | 318566 | 1.839 | 519081 | 1.8 | 799839 | 1448805 | 111 |
2024-06-24 | 1.797 | 1.8 | 0.003 | ![]() |
1.8 | 1.819 | 1.791 | 267149 | 1.811 | 611437 | 1.795 | 863900 | 1555767 | 108 |
2024-06-23 | 1.79 | 1.797 | 0.007 | ![]() |
1.797 | 1.83 | 1.775 | 175762 | 1.81 | 499004 | 1.792 | 228049 | 410599 | 77 |
2024-06-13 | 1.768 | 1.79 | 0.022 | ![]() |
1.79 | 1.805 | 1.752 | 277197 | 1.839 | 536278 | 1.757 | 714511 | 1270201 | 135 |
2024-06-12 | 1.801 | 1.768 | -0.033 | ![]() |
1.768 | 1.859 | 1.762 | 415428 | 1.855 | 628237 | 1.766 | 1204994 | 2190286 | 199 |
2024-06-11 | 1.751 | 1.801 | 0.029 | ![]() |
1.78 | 1.849 | 1.73 | 375280 | 1.8 | 301468 | 1.752 | 933899 | 1683997 | 152 |
2024-06-10 | 1.709 | 1.751 | 0.042 | ![]() |
1.751 | 1.77 | 1.677 | 361792 | 1.77 | 444465 | 1.717 | 823496 | 1430716 | 123 |
2024-06-09 | 1.701 | 1.709 | -0.031 | ![]() |
1.67 | 1.723 | 1.63 | 270210 | 1.702 | 518737 | 1.67 | 414931 | 696894 | 82 |
2024-06-06 | 1.7 | 1.701 | -0.029 | ![]() |
1.671 | 1.747 | 1.67 | 344348 | 1.725 | 338259 | 1.65 | 208575 | 355048 | 43 |
2024-06-05 | 1.671 | 1.7 | 0.039 | ![]() |
1.71 | 1.75 | 1.641 | 365836 | 1.72 | 251154 | 1.642 | 474035 | 812101 | 80 |
2024-06-04 | 1.634 | 1.671 | 0.014 | ![]() |
1.648 | 1.729 | 1.63 | 369968 | 1.728 | 281063 | 1.63 | 352502 | 593151 | 82 |
2024-06-03 | 1.634 | 1.634 | 0.041 | ![]() |
1.675 | 1.695 | 1.641 | 269575 | 1.685 | 329063 | 1.643 | 80176 | 133421 | 38 |
2024-06-02 | 1.699 | 1.634 | -0.065 | ![]() |
1.634 | 1.72 | 1.606 | 268947 | 1.7 | 47430 | 1.61 | 704017 | 1175289 | 105 |
2024-05-30 | 1.724 | 1.699 | -0.024 | ![]() |
1.7 | 1.85 | 1.38 | 212183 | 1.79 | 59053 | 1.69 | 419199 | 720519 | 84 |
2024-05-29 | 1.74 | 1.724 | -0.016 | ![]() |
1.724 | 1.759 | 1.711 | 304031 | 1.73 | 119514 | 1.711 | 499072 | 863695 | 94 |
2024-05-28 | 1.767 | 1.74 | -0.027 | ![]() |
1.74 | 1.785 | 1.701 | 344985 | 1.767 | 70952 | 1.733 | 358947 | 624373 | 84 |
2024-05-27 | 1.765 | 1.767 | 0.035 | ![]() |
1.8 | 1.818 | 1.75 | 276149 | 1.805 | 107694 | 1.767 | 593380 | 1060755 | 125 |
2024-05-26 | 1.763 | 1.765 | 0.027 | ![]() |
1.79 | 1.79 | 1.74 | 252691 | 1.797 | 184770 | 1.79 | 495850 | 878422 | 97 |
2024-05-23 | 1.735 | 1.763 | 0.015 | ![]() |
1.75 | 1.799 | 1.735 | 242643 | 1.774 | 134310 | 1.7 | 202215 | 356524 | 55 |
2024-05-22 | 1.748 | 1.735 | -0.013 | ![]() |
1.735 | 1.798 | 1.723 | 374587 | 1.76 | 167351 | 1.731 | 590911 | 1040101 | 121 |
2024-05-20 | 1.733 | 1.74 | 0.007 | ![]() |
1.74 | 1.769 | 1.73 | 184017 | 1.79 | 236351 | 1.731 | 523030 | 912396 | 125 |
2024-05-19 | 1.65 | 1.733 | 0.083 | ![]() |
1.733 | 1.75 | 1.67 | 204733 | 1.75 | 276750 | 1.733 | 1008076 | 1738923 | 191 |
2024-05-16 | 1.589 | 1.65 | 0.061 | ![]() |
1.65 | 1.67 | 1.6 | 199374 | 1.67 | 280629 | 1.71 | 519942 | 852753 | 116 |
2024-05-15 | 1.583 | 1.589 | 0.006 | ![]() |
1.589 | 1.609 | 1.57 | 129187 | 1.65 | 366244 | 1.565 | 287722 | 457139 | 76 |
2024-05-14 | 1.561 | 1.583 | 0.039 | ![]() |
1.6 | 1.607 | 1.553 | 151861 | 1.6 | 398746 | 1.56 | 352688 | 557727 | 81 |
2024-04-30 | 1.762 | 1.681 | -0.081 | ![]() |
1.681 | 1.792 | 1.653 | 75503 | 1.78 | 94450 | 1.653 | 1011427 | 1764029 | 178 |
2024-03-30 | 1.95 | 1.9 | -0.05 | ![]() |
1.9 | 1.99 | 1.88 | 80223 | 1.99 | 244423 | 1.88 | 1832094 | 3553473 | 302 |