Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 1.055 | 1.042 | -0.013 | ![]() |
1.042 | 1.06 | 1.03 | 1982031 | 1.05 | 953858 | 1.039 | 2279154 | 2372327 | 254 |
2024-07-14 | 1.068 | 1.055 | -0.013 | ![]() |
1.055 | 1.094 | 1.052 | 2221226 | 1.064 | 982417 | 1.055 | 1515941 | 1612219 | 212 |
2024-07-10 | 1.074 | 1.068 | -0.006 | ![]() |
1.068 | 1.107 | 1.06 | 2048504 | 1.068 | 828884 | 1.064 | 3275892 | 3539927 | 394 |
2024-07-09 | 1.061 | 1.074 | 0.013 | ![]() |
1.074 | 1.109 | 1.031 | 2042724 | 1.079 | 834704 | 1.077 | 7459086 | 8010415 | 745 |
2024-07-08 | 1.099 | 1.061 | -0.038 | ![]() |
1.061 | 1.117 | 1.05 | 1676100 | 1.07 | 763921 | 1.061 | 6150968 | 6651637 | 671 |
2024-07-07 | 1.063 | 1.099 | 0.036 | ![]() |
1.099 | 1.135 | 1.064 | 1295607 | 1.12 | 955803 | 1.11 | 12250075 | 13583004 | 1056 |
2024-07-04 | 1.047 | 1.063 | 0.016 | ![]() |
1.063 | 1.069 | 1.041 | 1689413 | 1.065 | 719969 | 1.063 | 3606437 | 3804127 | 410 |
2024-07-03 | 1.022 | 1.047 | 0.025 | ![]() |
1.047 | 1.085 | 1.024 | 1790974 | 1.05 | 685007 | 1.047 | 9525449 | 10108850 | 934 |
2024-07-02 | 1.022 | 1.022 | 0 | ![]() |
1.022 | 1.035 | 1.015 | 2196238 | 1.033 | 639337 | 1.022 | 2906321 | 2984321 | 273 |
2024-07-01 | 1.025 | 1.022 | -0.003 | ![]() |
1.022 | 1.047 | 1.016 | 2225055 | 1.023 | 657547 | 1.022 | 2448845 | 2519194 | 308 |
2024-06-27 | 1.035 | 1.025 | -0.01 | ![]() |
1.025 | 1.04 | 1.02 | 1919246 | 1.026 | 549786 | 1.025 | 1774538 | 1825912 | 261 |
2024-06-26 | 1.03 | 1.035 | 0.005 | ![]() |
1.035 | 1.059 | 1.034 | 2041848 | 1.035 | 712354 | 1.034 | 2293271 | 2386864 | 285 |
2024-06-24 | 1.034 | 1.021 | -0.012 | ![]() |
1.022 | 1.074 | 1.018 | 1622028 | 1.028 | 955900 | 1.023 | 5902040 | 6176941 | 636 |
2024-06-23 | 0.982 | 1.034 | 0.052 | ![]() |
1.034 | 1.05 | 0.989 | 1367663 | 1.039 | 654084 | 1.038 | 3664545 | 3770445 | 416 |
2024-06-13 | 0.963 | 0.982 | 0.019 | ![]() |
0.982 | 0.985 | 0.962 | 849936 | 0.99 | 579910 | 0.982 | 1937305 | 1887311 | 241 |
2024-06-12 | 0.95 | 0.963 | 0.013 | ![]() |
0.963 | 0.98 | 0.94 | 997285 | 0.976 | 867404 | 0.963 | 1789003 | 1713090 | 230 |
2024-06-11 | 0.93 | 0.95 | 0.02 | ![]() |
0.95 | 0.97 | 0.94 | 804199 | 0.956 | 671557 | 0.941 | 2324217 | 2219016 | 356 |
2024-06-10 | 0.921 | 0.93 | 0.014 | ![]() |
0.935 | 0.95 | 0.905 | 563960 | 0.948 | 866827 | 0.94 | 1778121 | 1661293 | 286 |
2024-06-09 | 0.973 | 0.921 | -0.048 | ![]() |
0.925 | 0.975 | 0.91 | 1132821 | 0.925 | 315085 | 0.924 | 2574880 | 2416516 | 470 |
2024-06-06 | 0.996 | 0.973 | -0.023 | ![]() |
0.973 | 1.008 | 0.971 | 1338652 | 0.98 | 476189 | 0.973 | 2192183 | 2166587 | 311 |
2024-06-05 | 1.025 | 0.996 | -0.029 | ![]() |
0.996 | 1.03 | 0.952 | 1630763 | 1.005 | 600880 | 0.991 | 4355682 | 4349126 | 536 |
2024-06-04 | 1.005 | 1.025 | 0.02 | ![]() |
1.025 | 1.037 | 1.003 | 1700320 | 1.028 | 708885 | 1.024 | 2967653 | 3030166 | 350 |
2024-06-03 | 1.031 | 1.005 | -0.026 | ![]() |
1.005 | 1.049 | 1.001 | 1543821 | 1.01 | 681356 | 1.009 | 3843235 | 3896182 | 453 |
2024-06-02 | 1.062 | 1.031 | -0.023 | ![]() |
1.039 | 1.07 | 1.014 | 1595226 | 1.04 | 1108070 | 1.039 | 3953020 | 4090275 | 550 |
2024-05-30 | 1.078 | 1.062 | -0.017 | ![]() |
1.061 | 1.1 | 1.05 | 1650091 | 1.09 | 420956 | 1.2 | 2676767 | 2856670 | 337 |
2024-05-29 | 1.08 | 1.078 | -0.002 | ![]() |
1.078 | 1.12 | 1.073 | 1893113 | 1.095 | 1134286 | 1.074 | 5708308 | 6264148 | 550 |
2024-05-28 | 1.1 | 1.08 | -0.02 | ![]() |
1.08 | 1.095 | 1.05 | 2169909 | 1.085 | 947371 | 1.08 | 5330193 | 5746528 | 567 |
2024-05-27 | 1.111 | 1.1 | -0.011 | ![]() |
1.1 | 1.14 | 1.096 | 2384718 | 1.1 | 858599 | 1.099 | 6465814 | 7238076 | 640 |
2024-05-26 | 1.09 | 1.111 | 0.021 | ![]() |
1.111 | 1.13 | 1.091 | 2007952 | 1.114 | 1233231 | 1.11 | 5176771 | 5746616 | 527 |
2024-05-23 | 1.09 | 1.09 | 0 | ![]() |
1.09 | 1.109 | 1.085 | 1425193 | 1.1 | 938212 | 1.098 | 3660883 | 4003184 | 466 |
2024-05-22 | 1.118 | 1.09 | -0.028 | ![]() |
1.09 | 1.118 | 1.08 | 1359950 | 1.1 | 1201027 | 1.09 | 7344459 | 8084130 | 683 |
2024-05-20 | 1.136 | 1.157 | 0.021 | ![]() |
1.157 | 1.198 | 1.117 | 1112839 | 1.175 | 1296533 | 1.162 | 15954289 | 18590308 | 1482 |
2024-05-19 | 1.12 | 1.136 | 0.016 | ![]() |
1.136 | 1.15 | 1.101 | 1158009 | 1.136 | 1407775 | 1.133 | 12912891 | 14528185 | 1266 |
2024-05-16 | 1.045 | 1.12 | 0.075 | ![]() |
1.12 | 1.144 | 1.06 | 982950 | 1.12 | 1488891 | 1.114 | 15630300 | 17323943 | 1735 |
2024-05-15 | 0.996 | 1.045 | 0.049 | ![]() |
1.045 | 1.07 | 0.901 | 689959 | 1.05 | 1418442 | 1.045 | 15782137 | 16163781 | 1438 |
2024-05-14 | 1 | 0.996 | -0.004 | ![]() |
0.996 | 1.023 | 0.97 | 1039400 | 1.01 | 888058 | 1 | 6192520 | 6150969 | 618 |
2024-04-30 | 1.074 | 1.09 | 0.016 | ![]() |
1.09 | 1.185 | 1.02 | 879230 | 1.09 | 781962 | 1.075 | 34508048 | 38822590 | 3066 |
2024-03-30 | 2.36 | 2.25 | -0.11 | ![]() |
2.25 | 2.36 | 2 | 243838 | 2.35 | 104470 | 2.25 | 1186807 | 2681508 | 315 |