Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 1.457 | 1.457 | 0.043 | ![]() |
1.5 | 1.515 | 1.405 | 19631 | 1.515 | 44082 | 1.411 | 9971 | 14681 | 9 |
2024-07-14 | 1.457 | 1.457 | -0.045 | ![]() |
1.412 | 1.42 | 1.412 | 13622 | 1.568 | 47000 | 1.401 | 2300 | 3256 | 2 |
2024-07-10 | 1.5 | 1.457 | -0.09 | ![]() |
1.41 | 1.6 | 1.401 | 14216 | 1.58 | 28000 | 1.406 | 274114 | 399095 | 34 |
2024-07-09 | 1.53 | 1.5 | -0.03 | ![]() |
1.5 | 1.515 | 1.5 | 30744 | 1.54 | 33015 | 1.487 | 107332 | 161069 | 9 |
2024-07-08 | 1.53 | 1.53 | -0.01 | ![]() |
1.52 | 1.52 | 1.515 | 16966 | 1.54 | 50515 | 1.501 | 920 | 1397 | 2 |
2024-07-07 | 1.53 | 1.53 | 0 | ![]() |
1.53 | 1.53 | 1.53 | 19106 | 1.54 | 50515 | 1.501 | 1497 | 2290 | 1 |
2024-07-04 | 1.53 | 1.53 | 0 | ![]() |
1.53 | 1.55 | 1.53 | 16966 | 1.55 | 50515 | 1.501 | 7377 | 11288 | 5 |
2024-07-03 | 1.53 | 1.53 | -0.008 | ![]() |
1.522 | 1.575 | 1.522 | 16966 | 1.565 | 55515 | 1.504 | 16390 | 24961 | 8 |
2024-07-02 | 1.516 | 1.53 | 0.014 | ![]() |
1.53 | 1.57 | 1.53 | 19196 | 1.569 | 45515 | 1.521 | 108483 | 165994 | 14 |
2024-07-01 | 1.516 | 1.516 | 0.014 | ![]() |
1.53 | 1.53 | 1.53 | 30173 | 1.57 | 173737 | 1.521 | 184 | 281 | 3 |
2024-06-27 | 1.516 | 1.516 | -0.001 | ![]() |
1.515 | 1.575 | 1.515 | 8198 | 1.57 | 33515 | 1.51 | 44298 | 68599 | 15 |
2024-06-26 | 1.516 | 1.516 | 0 | ![]() |
1.516 | 1.58 | 1.515 | 17856 | 1.516 | 39515 | 1.5 | 54944 | 83499 | 11 |
2024-06-24 | 1.516 | 1.516 | -0.016 | ![]() |
1.5 | 1.56 | 1.5 | 26461 | 1.548 | 34475 | 1.49 | 56244 | 85089 | 14 |
2024-06-23 | 1.5 | 1.516 | 0.01 | ![]() |
1.51 | 1.61 | 1.5 | 10535 | 1.58 | 98149 | 1.516 | 158093 | 238856 | 28 |
2024-06-13 | 1.594 | 1.5 | -0.094 | ![]() |
1.5 | 1.58 | 1.5 | 22655 | 1.593 | 21500 | 1.463 | 230451 | 345844 | 20 |
2024-06-12 | 1.594 | 1.594 | -0.014 | ![]() |
1.58 | 1.6 | 1.5 | 30771 | 1.599 | 28430 | 1.594 | 21837 | 34385 | 9 |
2024-06-11 | 1.594 | 1.594 | -0.004 | ![]() |
1.59 | 1.615 | 1.5 | 40225 | 1.59 | 9800 | 1.45 | 160 | 241 | 4 |
2024-06-10 | 1.594 | 1.594 | -0.009 | ![]() |
1.585 | 1.62 | 1.46 | 24027 | 1.608 | 3500 | 1.435 | 9889 | 14542 | 17 |
2024-06-09 | 1.594 | 1.594 | -0.111 | ![]() |
1.483 | 1.66 | 1.483 | 9982 | 1.66 | 7605 | 1.486 | 27395 | 41544 | 13 |
2024-06-06 | 1.594 | 1.594 | -0.054 | ![]() |
1.54 | 1.75 | 1.54 | 9982 | 1.69 | 8754 | 1.542 | 14034 | 22609 | 17 |
2024-06-05 | 1.503 | 1.594 | 0.127 | ![]() |
1.63 | 1.653 | 1.492 | 0 | 0 | 42470 | 1.52 | 98014 | 156242 | 30 |
2024-06-04 | 1.503 | 1.503 | 0.147 | ![]() |
1.65 | 1.653 | 1.42 | 0 | 0 | 28626 | 1.57 | 60111 | 97303 | 20 |
2024-06-03 | 1.603 | 1.503 | -0.103 | ![]() |
1.5 | 1.68 | 1.49 | 96142 | 1.69 | 4006 | 1.49 | 218457 | 328608 | 17 |
2024-06-02 | 1.603 | 1.603 | -0.025 | ![]() |
1.578 | 1.59 | 1.5 | 136605 | 1.675 | 7706 | 1.501 | 14858 | 22559 | 10 |
2024-05-30 | 1.603 | 1.603 | -0.097 | ![]() |
1.506 | 1.641 | 1.502 | 144142 | 1.635 | 6 | 1.487 | 94319 | 143819 | 21 |
2024-05-29 | 1.603 | 1.603 | 0.107 | ![]() |
1.71 | 1.71 | 1.688 | 83142 | 1.699 | 7006 | 1.49 | 7451 | 12655 | 5 |
2024-05-28 | 1.603 | 1.603 | -0.103 | ![]() |
1.5 | 1.699 | 1.5 | 22448 | 1.699 | 6 | 1.487 | 16611 | 25075 | 8 |
2024-05-27 | 1.603 | 1.603 | 0.091 | ![]() |
1.694 | 1.699 | 1.49 | 19448 | 1.71 | 24856 | 1.542 | 1132 | 1874 | 10 |
2024-05-26 | 1.603 | 1.603 | 0.104 | ![]() |
1.707 | 1.71 | 1.5 | 17448 | 1.71 | 975 | 1.503 | 1016 | 1684 | 7 |
2024-05-23 | 1.603 | 1.603 | -0.073 | ![]() |
1.53 | 1.66 | 1.53 | 83494 | 1.659 | 16292 | 1.54 | 88 | 135 | 2 |
2024-05-22 | 1.642 | 1.603 | 0.027 | ![]() |
1.669 | 1.68 | 1.58 | 113941 | 1.69 | 5006 | 1.487 | 165437 | 264968 | 12 |
2024-05-20 | 1.642 | 1.642 | 0.058 | ![]() |
1.7 | 1.71 | 1.69 | 46133 | 1.7 | 23006 | 1.57 | 5286 | 8981 | 7 |
2024-05-19 | 1.642 | 1.642 | -0.052 | ![]() |
1.59 | 1.696 | 1.551 | 23041 | 1.71 | 12506 | 1.55 | 9014 | 14571 | 6 |
2024-05-16 | 1.642 | 1.642 | -0.023 | ![]() |
1.619 | 1.64 | 1.55 | 22631 | 1.7 | 5006 | 1.5 | 69727 | 111739 | 10 |
2024-05-15 | 1.642 | 1.642 | 0.058 | ![]() |
1.7 | 1.7 | 1.53 | 45991 | 1.7 | 6006 | 1.53 | 4362 | 6760 | 5 |
2024-05-14 | 1.642 | 1.642 | 0.047 | ![]() |
1.689 | 1.789 | 1.478 | 54331 | 1.71 | 5000 | 1.486 | 5530 | 9453 | 6 |
2024-04-30 | 1.794 | 1.794 | -0.074 | ![]() |
1.72 | 1.85 | 1.72 | 32992 | 1.85 | 42800 | 1.65 | 56471 | 100147 | 21 |
2024-03-30 | 1.407 | 1.547 | 0.14 | ![]() |
1.547 | 1.547 | 1.38 | 0 | 0 | 65520 | 1.39 | 794264 | 1187356 | 130 |