Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 1.591 | 1.581 | -0.01 | ![]() |
1.581 | 1.591 | 1.57 | 241683 | 1.59 | 445179 | 1.575 | 217784 | 344478 | 40 |
2024-07-14 | 1.571 | 1.591 | 0.009 | ![]() |
1.58 | 1.61 | 1.574 | 229965 | 1.605 | 557768 | 1.571 | 516558 | 824192 | 106 |
2024-07-10 | 1.596 | 1.571 | -0.025 | ![]() |
1.571 | 1.618 | 1.561 | 357155 | 1.61 | 469226 | 1.555 | 566813 | 898120 | 94 |
2024-07-09 | 1.624 | 1.596 | -0.031 | ![]() |
1.593 | 1.64 | 1.593 | 456933 | 1.629 | 423431 | 1.594 | 678470 | 1092354 | 97 |
2024-07-08 | 1.621 | 1.624 | -0.011 | ![]() |
1.61 | 1.648 | 1.61 | 458711 | 1.635 | 399046 | 1.61 | 424620 | 690817 | 108 |
2024-07-07 | 1.614 | 1.621 | 0.001 | ![]() |
1.615 | 1.639 | 1.61 | 545676 | 1.63 | 480190 | 1.62 | 328998 | 532880 | 77 |
2024-07-04 | 1.624 | 1.614 | -0.01 | ![]() |
1.614 | 1.636 | 1.605 | 537334 | 1.628 | 401411 | 1.606 | 193069 | 311594 | 54 |
2024-07-03 | 1.621 | 1.624 | 0.003 | ![]() |
1.624 | 1.65 | 1.612 | 579866 | 1.637 | 453650 | 1.618 | 424303 | 690277 | 87 |
2024-07-02 | 1.626 | 1.621 | -0.021 | ![]() |
1.605 | 1.636 | 1.605 | 628803 | 1.628 | 491764 | 1.605 | 371219 | 601959 | 74 |
2024-07-01 | 1.591 | 1.626 | 0.035 | ![]() |
1.626 | 1.65 | 1.6 | 590577 | 1.64 | 265099 | 1.61 | 1051028 | 1708241 | 156 |
2024-06-27 | 1.575 | 1.591 | 0.025 | ![]() |
1.6 | 1.609 | 1.57 | 538379 | 1.605 | 303014 | 1.6 | 363431 | 578156 | 83 |
2024-06-26 | 1.559 | 1.575 | 0.016 | ![]() |
1.575 | 1.598 | 1.559 | 740321 | 1.588 | 475690 | 1.563 | 294336 | 463861 | 76 |
2024-06-24 | 1.512 | 1.559 | 0.038 | ![]() |
1.55 | 1.58 | 1.55 | 394996 | 1.58 | 309388 | 1.55 | 328202 | 512149 | 67 |
2024-06-23 | 1.512 | 1.512 | 0.043 | ![]() |
1.555 | 1.569 | 1.517 | 369457 | 1.56 | 312078 | 1.555 | 138244 | 213209 | 44 |
2024-06-13 | 1.512 | 1.512 | 0.008 | ![]() |
1.52 | 1.55 | 1.52 | 329864 | 1.52 | 306046 | 1.525 | 89477 | 137596 | 28 |
2024-06-12 | 1.487 | 1.512 | 0.033 | ![]() |
1.52 | 1.522 | 1.471 | 311594 | 1.524 | 331108 | 1.5 | 202837 | 306635 | 35 |
2024-06-11 | 1.508 | 1.487 | -0.036 | ![]() |
1.472 | 1.5 | 1.471 | 488748 | 1.5 | 315278 | 1.47 | 292908 | 435954 | 66 |
2024-06-10 | 1.508 | 1.508 | -0.038 | ![]() |
1.47 | 1.498 | 1.451 | 465852 | 1.5 | 306600 | 1.47 | 157495 | 231452 | 56 |
2024-06-09 | 1.508 | 1.508 | -0.053 | ![]() |
1.455 | 1.535 | 1.45 | 374926 | 1.5 | 260874 | 1.455 | 155252 | 226551 | 45 |
2024-06-06 | 1.554 | 1.508 | -0.026 | ![]() |
1.528 | 1.549 | 1.486 | 316041 | 1.54 | 265857 | 1.485 | 266453 | 403194 | 59 |
2024-06-05 | 1.554 | 1.554 | -0.037 | ![]() |
1.517 | 1.559 | 1.481 | 341241 | 1.52 | 289530 | 1.485 | 145907 | 220555 | 69 |
2024-06-04 | 1.554 | 1.554 | -0.024 | ![]() |
1.53 | 1.575 | 1.53 | 303905 | 1.574 | 270488 | 1.53 | 111619 | 172183 | 50 |
2024-06-03 | 1.565 | 1.554 | -0.013 | ![]() |
1.552 | 1.58 | 1.538 | 314396 | 1.57 | 271023 | 1.538 | 195694 | 304181 | 49 |
2024-06-02 | 1.565 | 1.565 | 0 | ![]() |
1.565 | 1.594 | 1.54 | 304569 | 1.6 | 272078 | 1.551 | 89053 | 138691 | 58 |
2024-05-30 | 1.578 | 1.565 | -0.013 | ![]() |
1.565 | 1.589 | 1.555 | 316303 | 1.599 | 282558 | 1.557 | 299634 | 469394 | 74 |
2024-05-29 | 1.575 | 1.578 | 0.014 | ![]() |
1.589 | 1.612 | 1.571 | 344284 | 1.597 | 382328 | 1.575 | 737313 | 1167889 | 130 |
2024-05-28 | 1.581 | 1.575 | -0.008 | ![]() |
1.573 | 1.592 | 1.55 | 455251 | 1.579 | 506121 | 1.566 | 284168 | 445692 | 81 |
2024-05-27 | 1.606 | 1.581 | -0.025 | ![]() |
1.581 | 1.62 | 1.57 | 465306 | 1.597 | 368060 | 1.57 | 690296 | 1100884 | 131 |
2024-05-26 | 1.62 | 1.606 | 0 | ![]() |
1.62 | 1.636 | 1.55 | 350176 | 1.62 | 191711 | 1.62 | 485110 | 777596 | 133 |
2024-05-23 | 1.636 | 1.62 | -0.016 | ![]() |
1.62 | 1.66 | 1.612 | 237492 | 1.636 | 245708 | 1.613 | 612497 | 999102 | 140 |
2024-05-22 | 1.58 | 1.636 | 0.056 | ![]() |
1.636 | 1.65 | 1.564 | 211625 | 1.648 | 361953 | 1.63 | 1826103 | 2950744 | 375 |
2024-05-20 | 1.543 | 1.56 | 0.017 | ![]() |
1.56 | 1.57 | 1.528 | 305843 | 1.575 | 205014 | 1.56 | 789798 | 1231217 | 164 |
2024-05-19 | 1.491 | 1.543 | 0.052 | ![]() |
1.543 | 1.575 | 1.52 | 242885 | 1.558 | 174023 | 1.535 | 366277 | 565202 | 94 |
2024-05-16 | 1.447 | 1.491 | 0.033 | ![]() |
1.48 | 1.51 | 1.45 | 201958 | 1.507 | 332130 | 1.453 | 203910 | 304044 | 83 |
2024-05-15 | 1.425 | 1.447 | 0.022 | ![]() |
1.447 | 1.47 | 1.4 | 190822 | 1.47 | 400466 | 1.441 | 325709 | 468973 | 77 |
2024-05-14 | 1.426 | 1.425 | -0.001 | ![]() |
1.425 | 1.458 | 1.411 | 146676 | 1.44 | 416948 | 1.412 | 286777 | 408889 | 70 |
2024-04-30 | 1.583 | 1.513 | -0.033 | ![]() |
1.55 | 1.643 | 1.471 | 132031 | 1.642 | 123393 | 1.451 | 780620 | 1217629 | 164 |
2024-03-30 | 1.779 | 1.779 | 0 | ![]() |
1.779 | 1.795 | 1.741 | 216111 | 1.824 | 54848 | 1.741 | 166919 | 294625 | 55 |