Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 3.88 | 4.04 | 0.16 | ![]() |
4.04 | 4.05 | 3.88 | 1000887 | 4.05 | 257117 | 4.03 | 1617106 | 6435679 | 445 |
2024-07-14 | 3.93 | 3.88 | -0.05 | ![]() |
3.88 | 3.99 | 3.85 | 1067559 | 3.99 | 199680 | 3.88 | 614813 | 2405262 | 178 |
2024-07-10 | 3.94 | 3.93 | -0.01 | ![]() |
3.93 | 4 | 3.87 | 1095907 | 4.03 | 170164 | 3.93 | 1075886 | 4247167 | 315 |
2024-07-09 | 3.97 | 3.94 | -0.03 | ![]() |
3.94 | 4.05 | 3.9 | 1474865 | 3.95 | 149354 | 3.94 | 1269012 | 5043139 | 339 |
2024-07-08 | 4 | 3.97 | -0.03 | ![]() |
3.97 | 4.1 | 3.96 | 1289344 | 4.02 | 115729 | 3.95 | 1045828 | 4213192 | 375 |
2024-07-07 | 4.05 | 4 | -0.05 | ![]() |
4 | 4.12 | 3.99 | 1311809 | 4.09 | 124518 | 3.97 | 1104559 | 4474136 | 423 |
2024-07-04 | 4.11 | 4.05 | -0.06 | ![]() |
4.05 | 4.16 | 3.99 | 1399682 | 4.1 | 162970 | 4.05 | 2346476 | 9572996 | 567 |
2024-07-03 | 4.12 | 4.11 | -0.01 | ![]() |
4.11 | 4.24 | 4.09 | 1363241 | 4.16 | 114759 | 4.11 | 1673358 | 6956496 | 412 |
2024-07-02 | 4.23 | 4.12 | -0.11 | ![]() |
4.12 | 4.26 | 4.1 | 1375862 | 4.21 | 101854 | 4.12 | 2128406 | 8909266 | 546 |
2024-07-01 | 4.21 | 4.23 | 0.02 | ![]() |
4.23 | 4.28 | 4.2 | 1317603 | 4.26 | 142618 | 4.19 | 1091157 | 4612560 | 270 |
2024-06-27 | 4.24 | 4.21 | -0.03 | ![]() |
4.21 | 4.3 | 4.2 | 1312197 | 4.25 | 154320 | 4.22 | 2027290 | 8626489 | 412 |
2024-06-26 | 4.27 | 4.24 | -0.03 | ![]() |
4.24 | 4.39 | 4.2 | 1240577 | 4.35 | 204835 | 4.24 | 4678430 | 20060400 | 769 |
2024-06-24 | 4.09 | 4.35 | 0.26 | ![]() |
4.35 | 4.38 | 4.1 | 918305 | 4.35 | 205508 | 4.3 | 9600461 | 40958673 | 1326 |
2024-06-23 | 3.92 | 4.09 | 0.17 | ![]() |
4.09 | 4.13 | 3.94 | 924821 | 4.14 | 214984 | 4.08 | 3132279 | 12673638 | 596 |
2024-06-13 | 4 | 3.92 | -0.08 | ![]() |
3.92 | 4.06 | 3.89 | 1030113 | 4.03 | 190918 | 3.91 | 2945602 | 11632326 | 529 |
2024-06-12 | 3.9 | 4 | 0.1 | ![]() |
4 | 4.1 | 3.89 | 1131261 | 4.04 | 1239994 | 3.99 | 4244692 | 17033944 | 662 |
2024-06-11 | 4.05 | 3.9 | -0.15 | ![]() |
3.9 | 4.12 | 3.88 | 986675 | 3.95 | 189993 | 3.9 | 1674109 | 6650318 | 533 |
2024-06-10 | 4.08 | 4.05 | -0.03 | ![]() |
4.05 | 4.17 | 4.04 | 1026922 | 4.12 | 118138 | 4.01 | 1909009 | 7780638 | 462 |
2024-06-09 | 3.85 | 4.08 | 0.23 | ![]() |
4.08 | 4.21 | 3.89 | 733151 | 4.09 | 227539 | 4.02 | 10216245 | 41892070 | 1878 |
2024-06-06 | 3.8 | 3.85 | 0.05 | ![]() |
3.85 | 3.96 | 3.73 | 659329 | 3.94 | 369452 | 3.9 | 3551560 | 13760663 | 692 |
2024-06-05 | 3.88 | 3.8 | -0.08 | ![]() |
3.8 | 3.87 | 3.56 | 837783 | 3.81 | 188873 | 3.77 | 2809654 | 10502155 | 620 |
2024-06-04 | 3.54 | 3.88 | 0.34 | ![]() |
3.88 | 3.88 | 3.55 | 406615 | 3.88 | 184639 | 3.8 | 4996850 | 18599715 | 750 |
2024-06-03 | 3.58 | 3.54 | -0.04 | ![]() |
3.54 | 3.65 | 3.46 | 498180 | 3.58 | 169595 | 3.42 | 1658441 | 5886341 | 377 |
2024-06-02 | 3.54 | 3.58 | 0.04 | ![]() |
3.58 | 3.77 | 3.57 | 516563 | 3.64 | 201122 | 3.58 | 6967680 | 25516463 | 1167 |
2024-05-30 | 3.2 | 3.54 | 0.34 | ![]() |
3.54 | 3.63 | 3.26 | 208919 | 3.55 | 284740 | 3.54 | 10628734 | 36788686 | 1594 |
2024-05-29 | 3.2 | 3.2 | 0 | ![]() |
3.2 | 3.27 | 3.18 | 459074 | 3.25 | 350360 | 3.16 | 483561 | 1556545 | 157 |
2024-05-28 | 3.26 | 3.2 | -0.06 | ![]() |
3.2 | 3.26 | 3.13 | 479755 | 3.27 | 347003 | 3.2 | 460923 | 1476128 | 153 |
2024-05-27 | 3.28 | 3.26 | -0.02 | ![]() |
3.26 | 3.38 | 3.22 | 679665 | 3.32 | 284326 | 3.23 | 1695791 | 5597043 | 356 |
2024-05-26 | 3.28 | 3.28 | 0 | ![]() |
3.28 | 3.35 | 3.26 | 671094 | 3.33 | 316866 | 3.28 | 780941 | 2575801 | 161 |
2024-05-23 | 3.28 | 3.28 | 0 | ![]() |
3.28 | 3.37 | 3.25 | 512654 | 3.35 | 394409 | 3.28 | 758597 | 2508393 | 211 |
2024-05-22 | 3.26 | 3.28 | 0.02 | ![]() |
3.28 | 3.32 | 3.19 | 494190 | 3.31 | 230223 | 3.2 | 1107443 | 3606016 | 272 |
2024-05-20 | 3.27 | 3.26 | -0.01 | ![]() |
3.26 | 3.35 | 3.18 | 409285 | 3.35 | 253228 | 3.24 | 1683377 | 5541669 | 388 |
2024-05-19 | 3.06 | 3.27 | 0.21 | ![]() |
3.27 | 3.3 | 3.1 | 158217 | 3.29 | 324092 | 3.25 | 3343699 | 10786191 | 673 |
2024-05-16 | 2.89 | 3.06 | 0.17 | ![]() |
3.06 | 3.07 | 2.89 | 244932 | 3.08 | 294453 | 3.04 | 1828321 | 5466279 | 464 |
2024-05-15 | 2.85 | 2.89 | 0.06 | ![]() |
2.91 | 2.92 | 2.82 | 428416 | 2.91 | 162464 | 2.86 | 1575874 | 4521633 | 335 |
2024-05-14 | 2.93 | 2.85 | -0.08 | ![]() |
2.85 | 2.96 | 2.81 | 407178 | 2.93 | 210990 | 2.84 | 2272830 | 6490186 | 457 |
2024-04-30 | 3.1 | 2.82 | -0.28 | ![]() |
2.82 | 3.16 | 2.8 | 208509 | 2.85 | 21407 | 2.78 | 2862724 | 8502503 | 547 |
2024-03-30 | 3.72 | 3.68 | -0.04 | ![]() |
3.68 | 3.77 | 3.63 | 258063 | 3.77 | 139804 | 3.68 | 535945 | 1978199 | 197 |