Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-08-29 | 2.99 | 2.99 | 0 | ![]() |
2.99 | 3.02 | 2.96 | 4047917 | 2.99 | 735531 | 2.98 | 3586738 | 10704113 | 724 |
2024-08-28 | 2.95 | 2.99 | 0.04 | ![]() |
2.99 | 3.07 | 2.96 | 4409435 | 3.04 | 921073 | 2.99 | 9236895 | 27942983 | 1446 |
2024-08-27 | 2.94 | 2.95 | 0.01 | ![]() |
2.95 | 2.98 | 2.93 | 4503285 | 2.97 | 791279 | 2.95 | 3542173 | 10473029 | 721 |
2024-08-26 | 2.97 | 2.94 | -0.03 | ![]() |
2.94 | 3.02 | 2.92 | 3880448 | 2.95 | 876175 | 2.94 | 5270607 | 15626895 | 1092 |
2024-08-25 | 2.97 | 2.97 | 0 | ![]() |
2.97 | 3.04 | 2.96 | 3509688 | 2.99 | 1250719 | 2.97 | 7096583 | 21284567 | 1227 |
2024-08-22 | 3 | 2.97 | -0.03 | ![]() |
2.97 | 3.03 | 2.96 | 3414628 | 2.99 | 1484357 | 2.96 | 5896484 | 17650606 | 1196 |
2024-08-21 | 3.04 | 3 | -0.04 | ![]() |
3 | 3.07 | 2.99 | 4188876 | 3.01 | 1278933 | 3 | 8338558 | 25261773 | 1267 |
2024-08-20 | 3.03 | 3.04 | 0.01 | ![]() |
3.04 | 3.1 | 3.03 | 3802915 | 3.06 | 1709057 | 3.04 | 13143051 | 40267340 | 1756 |
2024-08-19 | 2.99 | 3.03 | 0.04 | ![]() |
3.03 | 3.07 | 3 | 4035484 | 3.04 | 1710965 | 3.03 | 11067870 | 33595036 | 1399 |
2024-08-18 | 2.98 | 2.99 | 0.01 | ![]() |
2.99 | 3.07 | 2.98 | 3270222 | 3.03 | 1434971 | 2.99 | 9270478 | 28082317 | 1484 |
2024-08-15 | 3 | 2.98 | -0.02 | ![]() |
2.98 | 3.07 | 2.98 | 2647824 | 3 | 1256043 | 2.98 | 12456479 | 37658844 | 1913 |
2024-08-14 | 3.02 | 3 | -0.02 | ![]() |
3 | 3.09 | 2.97 | 3011386 | 3.03 | 1728013 | 3 | 13740776 | 41671315 | 1851 |
2024-08-13 | 3.13 | 3.02 | -0.11 | ![]() |
3.02 | 3.21 | 3.01 | 2778265 | 3.09 | 1069099 | 3.02 | 18958934 | 58839015 | 2552 |
2024-08-12 | 3.17 | 3.13 | -0.04 | ![]() |
3.13 | 3.27 | 3.08 | 2433025 | 3.14 | 972991 | 3.13 | 43665706 | 138388198 | 4651 |
2024-08-11 | 3.05 | 3.17 | 0.12 | ![]() |
3.17 | 3.29 | 3.08 | 1788931 | 3.2 | 1708002 | 3.17 | 41701523 | 133528792 | 5378 |
2024-08-08 | 2.78 | 3.05 | 0.27 | ![]() |
3.05 | 3.2 | 2.7 | 1790782 | 2.83 | 810431 | 3.05 | 47477573 | 142158268 | 5434 |
2024-08-07 | 2.73 | 2.78 | 0.05 | ![]() |
2.78 | 2.82 | 2.75 | 1776901 | 2.79 | 852575 | 2.78 | 8036620 | 22377237 | 1219 |
2024-08-06 | 2.64 | 2.73 | 0.09 | ![]() |
2.73 | 2.77 | 2.65 | 925423 | 2.75 | 1197753 | 2.73 | 6905948 | 18722850 | 1285 |
2024-08-05 | 2.83 | 2.64 | -0.19 | ![]() |
2.64 | 2.8 | 2.4 | 1797151 | 2.73 | 339753 | 2.64 | 15307701 | 40144021 | 2662 |
2024-08-04 | 3.03 | 2.83 | -0.2 | ![]() |
2.83 | 2.95 | 2.8 | 2257591 | 2.85 | 534553 | 2.83 | 9272621 | 26729342 | 1962 |
2024-08-01 | 3.05 | 3.03 | -0.02 | ![]() |
3.03 | 3.15 | 3.02 | 2638867 | 3.06 | 765325 | 3.03 | 19239204 | 59499278 | 2768 |
2024-07-31 | 2.92 | 3.05 | 0.13 | ![]() |
3.05 | 3.07 | 2.91 | 2426922 | 3.05 | 717152 | 3.01 | 10439293 | 31160287 | 1645 |
2024-07-30 | 2.87 | 2.92 | 0.05 | ![]() |
2.92 | 2.92 | 2.85 | 2829490 | 2.93 | 740330 | 2.91 | 4324918 | 12466409 | 1176 |
2024-07-29 | 2.92 | 2.87 | -0.05 | ![]() |
2.87 | 2.97 | 2.87 | 2987855 | 2.9 | 814360 | 2.88 | 4637789 | 13499126 | 1294 |
2024-07-28 | 2.95 | 2.92 | -0.03 | ![]() |
2.92 | 2.99 | 2.9 | 2826546 | 2.96 | 795256 | 2.92 | 4163857 | 12246143 | 1090 |
2024-07-24 | 2.95 | 2.95 | 0 | ![]() |
2.95 | 3.04 | 2.95 | 2382257 | 2.99 | 860290 | 2.95 | 8933569 | 26788630 | 1434 |
2024-07-23 | 2.92 | 2.95 | 0.03 | ![]() |
2.95 | 3 | 2.94 | 2707319 | 2.97 | 690782 | 2.95 | 5514688 | 16345357 | 1206 |
2024-07-22 | 3.03 | 2.92 | -0.11 | ![]() |
2.92 | 3.06 | 2.92 | 2774337 | 2.98 | 443808 | 2.92 | 7774570 | 23375183 | 1551 |
2024-07-21 | 3 | 3.03 | 0.03 | ![]() |
3.03 | 3.1 | 3.01 | 2480868 | 3.05 | 549473 | 3.02 | 10306074 | 31395891 | 1595 |
2024-07-18 | 2.99 | 3 | 0.01 | ![]() |
3 | 3.09 | 2.99 | 2451429 | 3.04 | 463708 | 3 | 10071136 | 30554224 | 1419 |
2024-07-17 | 3 | 2.99 | -0.01 | ![]() |
2.99 | 3.05 | 2.97 | 2825019 | 3 | 579285 | 2.99 | 7555787 | 22703963 | 1238 |
2024-07-16 | 2.94 | 3 | 0.06 | ![]() |
3 | 3.06 | 2.94 | 2614142 | 3.05 | 568806 | 3 | 14979042 | 44985607 | 1812 |
2024-07-15 | 3.04 | 2.94 | -0.1 | ![]() |
2.94 | 3.07 | 2.93 | 2755633 | 2.95 | 701091 | 2.94 | 11535968 | 34578987 | 1759 |
2024-07-14 | 3.08 | 3.04 | -0.04 | ![]() |
3.04 | 3.15 | 3.03 | 2221587 | 3.05 | 575562 | 3.04 | 16978471 | 52357540 | 2176 |
2024-07-10 | 3.13 | 3.08 | -0.05 | ![]() |
3.08 | 3.18 | 3.07 | 1934214 | 3.15 | 514034 | 3.09 | 11668652 | 36513388 | 2042 |
2024-07-09 | 2.99 | 3.13 | 0.14 | ![]() |
3.13 | 3.22 | 3.05 | 1761642 | 3.15 | 568356 | 3.13 | 29042166 | 91397799 | 4215 |
2024-07-08 | 2.76 | 2.99 | 0.23 | ![]() |
2.99 | 3.08 | 2.76 | 1828421 | 3 | 477003 | 2.99 | 39305727 | 116794208 | 3957 |
2024-07-07 | 2.85 | 2.76 | -0.09 | ![]() |
2.76 | 2.87 | 2.75 | 1623900 | 2.8 | 530370 | 2.76 | 7267510 | 20374213 | 1209 |
2024-07-04 | 2.78 | 2.85 | 0.07 | ![]() |
2.85 | 2.89 | 2.75 | 1186350 | 2.87 | 493461 | 2.85 | 9026970 | 25503308 | 1258 |
2024-07-03 | 2.74 | 2.78 | 0.04 | ![]() |
2.78 | 2.91 | 2.77 | 1305643 | 2.8 | 690060 | 2.78 | 14857769 | 42177619 | 2060 |
2024-07-02 | 2.58 | 2.74 | 0.16 | ![]() |
2.74 | 2.79 | 2.55 | 1393728 | 2.75 | 947582 | 2.74 | 26494888 | 71974523 | 3655 |
2024-07-01 | 2.58 | 2.58 | 0 | ![]() |
2.58 | 2.62 | 2.57 | 1539555 | 2.59 | 613965 | 2.58 | 3549977 | 9194658 | 746 |
2024-06-27 | 2.58 | 2.58 | 0 | ![]() |
2.58 | 2.66 | 2.57 | 1441285 | 2.6 | 789913 | 2.58 | 7288758 | 19009284 | 1199 |
2024-06-26 | 2.59 | 2.58 | -0.01 | ![]() |
2.58 | 2.67 | 2.56 | 1137122 | 2.6 | 897563 | 2.58 | 12155217 | 31794924 | 1517 |
2024-06-24 | 2.62 | 2.55 | -0.07 | ![]() |
2.55 | 2.74 | 2.55 | 1185789 | 2.63 | 582529 | 2.55 | 13145269 | 34717219 | 1965 |
2024-06-23 | 2.35 | 2.62 | 0.27 | ![]() |
2.62 | 2.62 | 2.35 | 449775 | 2.62 | 750932 | 2.61 | 13727268 | 34608636 | 1845 |
2024-06-13 | 2.35 | 2.35 | 0 | ![]() |
2.35 | 2.39 | 2.32 | 1434605 | 2.37 | 730834 | 2.35 | 3595212 | 8425513 | 558 |
2024-06-12 | 2.32 | 2.35 | 0.03 | ![]() |
2.35 | 2.43 | 2.34 | 1788560 | 2.39 | 834747 | 2.35 | 8544765 | 20300867 | 892 |
2024-06-11 | 2.3 | 2.32 | 0.02 | ![]() |
2.32 | 2.42 | 2.3 | 1437869 | 2.39 | 812472 | 2.33 | 12694893 | 30078154 | 1520 |
2024-06-10 | 2.23 | 2.3 | 0.07 | ![]() |
2.3 | 2.34 | 2.18 | 1427727 | 2.31 | 775952 | 2.28 | 12435223 | 28414545 | 1383 |
2024-06-09 | 2.21 | 2.23 | 0.02 | ![]() |
2.23 | 2.28 | 2.2 | 1924543 | 2.24 | 598266 | 2.23 | 4338247 | 9700132 | 754 |
2024-06-06 | 2.17 | 2.21 | 0.04 | ![]() |
2.21 | 2.28 | 2.17 | 1776894 | 2.25 | 652235 | 2.2 | 7369578 | 16415898 | 1055 |
2024-06-05 | 2.22 | 2.17 | -0.05 | ![]() |
2.17 | 2.27 | 2.11 | 1800789 | 2.2 | 507198 | 2.2 | 3294490 | 7186507 | 775 |
2024-06-04 | 2.17 | 2.22 | 0.05 | ![]() |
2.22 | 2.3 | 2.17 | 2015365 | 2.26 | 568744 | 2.22 | 6843629 | 15415458 | 899 |
2024-06-03 | 2.26 | 2.17 | -0.09 | ![]() |
2.17 | 2.3 | 2.16 | 1440111 | 2.17 | 388859 | 2.16 | 4333401 | 9603373 | 783 |
2024-06-02 | 2.33 | 2.26 | -0.07 | ![]() |
2.26 | 2.39 | 2.24 | 1413357 | 2.32 | 367544 | 2.26 | 5744883 | 13257019 | 948 |
2024-05-30 | 2.3 | 2.33 | 0.03 | ![]() |
2.33 | 2.45 | 2.25 | 1401080 | 2.33 | 412195 | 2.37 | 11350878 | 26720692 | 1604 |
2024-05-29 | 2.32 | 2.3 | -0.02 | ![]() |
2.3 | 2.41 | 2.26 | 1845925 | 2.35 | 726982 | 2.29 | 3617035 | 8483484 | 753 |
2024-05-28 | 2.32 | 2.32 | 0 | ![]() |
2.32 | 2.37 | 2.15 | 1230707 | 2.35 | 502617 | 2.32 | 8741660 | 20086799 | 1240 |
2024-05-27 | 2.29 | 2.32 | 0.03 | ![]() |
2.32 | 2.43 | 2.29 | 1088538 | 2.36 | 372084 | 2.35 | 9248136 | 21858152 | 1268 |
2024-05-26 | 2.3 | 2.29 | -0.01 | ![]() |
2.29 | 2.34 | 2.24 | 863140 | 2.31 | 223144 | 2.27 | 4432441 | 10159554 | 778 |
2024-05-23 | 2.163 | 2.296 | 0.133 | ![]() |
2.296 | 2.354 | 2.17 | 984171 | 2.299 | 659798 | 2.295 | 10626326 | 24461058 | 1814 |
2024-05-22 | 2.282 | 2.163 | -0.119 | ![]() |
2.163 | 2.32 | 2.1 | 1012145 | 2.18 | 546517 | 2.166 | 7142237 | 15854670 | 1217 |
2024-05-20 | 2.224 | 2.337 | 0.113 | ![]() |
2.337 | 2.5 | 2.24 | 520213 | 2.38 | 615471 | 2.337 | 12139410 | 28956581 | 2426 |
2024-05-19 | 1.854 | 2.224 | 0.37 | ![]() |
2.224 | 2.224 | 1.879 | 0 | 0 | 390774 | 2.224 | 12669195 | 26673218 | 2061 |
2024-05-16 | 1.774 | 1.854 | 0.085 | ![]() |
1.859 | 1.88 | 1.778 | 842356 | 1.859 | 554528 | 1.859 | 2367488 | 4346881 | 386 |
2024-05-15 | 1.786 | 1.774 | -0.012 | ![]() |
1.774 | 1.823 | 1.761 | 1004881 | 1.82 | 436458 | 2 | 1336836 | 2404789 | 321 |
2024-05-14 | 1.824 | 1.786 | -0.033 | ![]() |
1.791 | 1.843 | 1.78 | 825752 | 1.81 | 375279 | 1.8 | 898137 | 1617925 | 241 |
2024-04-30 | 1.94 | 1.78 | -0.16 | ![]() |
1.78 | 1.98 | 1.76 | 434354 | 1.85 | 184983 | 1.78 | 2951656 | 5553186 | 658 |
2024-03-30 | 2.25 | 2.21 | -0.04 | ![]() |
2.21 | 2.26 | 2.15 | 781554 | 2.26 | 236254 | 2.21 | 1686838 | 3724462 | 504 |