Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-11-21 | 0.37 | 0.372 | 0.002 | 0.372 | 0.372 | 0.37 | 984611 | 0.373 | 922490 | 0.37 | 314454 | 5803392 | 78 | |
2024-11-20 | 0.369 | 0.37 | 0.001 | 0.37 | 0.373 | 0.368 | 1091423 | 0.371 | 856781 | 0.369 | 2356643 | 43204164 | 349 | |
2024-11-19 | 0.369 | 0.369 | 0 | 0.369 | 0.37 | 0.365 | 1108538 | 0.372 | 843456 | 0.365 | 468493 | 8525001 | 104 | |
2024-11-18 | 0.369 | 0.369 | 0 | 0.369 | 0.373 | 0.369 | 1094266 | 0.373 | 845692 | 0.366 | 432144 | 7896158 | 156 | |
2024-11-17 | 0.369 | 0.369 | 0 | 0.369 | 0.373 | 0.368 | 1011654 | 0.371 | 812856 | 0.367 | 262646 | 4801781 | 82 | |
2024-11-14 | 0.365 | 0.369 | 0.004 | 0.369 | 0.37 | 0.367 | 985708 | 0.371 | 795765 | 0.371 | 260226 | 4740129 | 76 | |
2024-11-13 | 0.365 | 0.365 | 0 | 0.365 | 0.366 | 0.36 | 1038386 | 0.368 | 766901 | 0.361 | 281144 | 5024424 | 63 | |
2024-11-12 | 0.365 | 0.365 | 0 | 0.365 | 0.368 | 0.363 | 960369 | 0.367 | 808289 | 0.364 | 144825 | 2601341 | 110 | |
2024-11-11 | 0.362 | 0.365 | 0.002 | 0.364 | 0.367 | 0.36 | 999430 | 0.367 | 771017 | 0.361 | 208545 | 3717364 | 75 | |
2024-11-10 | 0.369 | 0.362 | -0.003 | 0.366 | 0.368 | 0.361 | 1021780 | 0.368 | 774167 | 0.362 | 115954 | 2079391 | 66 | |
2024-11-07 | 0.37 | 0.369 | -0.001 | 0.369 | 0.37 | 0.361 | 988965 | 0.367 | 767043 | 0.363 | 188093 | 3390029 | 64 | |
2024-11-06 | 0.365 | 0.37 | 0.005 | 0.37 | 0.372 | 0.367 | 963019 | 0.37 | 781777 | 0.364 | 150806 | 2738049 | 48 | |
2024-11-05 | 0.366 | 0.365 | 0.001 | 0.367 | 0.37 | 0.364 | 950394 | 0.373 | 749167 | 0.364 | 29632 | 533233 | 19 | |
2024-10-24 | 0.365 | 0.365 | 0 | 0.365 | 0.368 | 0.365 | 913361 | 0.367 | 738612 | 0.363 | 82100 | 1464932 | 31 | |
2024-10-23 | 0.37 | 0.365 | -0.005 | 0.365 | 0.372 | 0.364 | 942856 | 0.369 | 778975 | 0.361 | 230914 | 4132612 | 88 | |
2024-10-22 | 0.364 | 0.37 | 0.006 | 0.37 | 0.371 | 0.359 | 790995 | 0.373 | 724874 | 0.361 | 735037 | 13021346 | 144 | |
2024-10-21 | 0.347 | 0.364 | 0.017 | 0.364 | 0.365 | 0.345 | 767239 | 0.366 | 833413 | 0.36 | 895228 | 15498127 | 285 | |
2024-10-20 | 0.36 | 0.347 | -0.011 | 0.349 | 0.363 | 0.34 | 1144478 | 0.354 | 677028 | 0.345 | 1935653 | 32606928 | 509 | |
2024-10-17 | 0.367 | 0.36 | -0.007 | 0.36 | 0.369 | 0.354 | 1008681 | 0.367 | 816110 | 0.356 | 880849 | 15411390 | 314 | |
2024-10-15 | 0.398 | 0.375 | -0.023 | 0.375 | 0.38 | 0.35 | 1146148 | 0.376 | 671353 | 0.371 | 3508061 | 62354635 | 841 | |
2024-10-14 | 0.397 | 0.398 | 0.001 | 0.398 | 0.402 | 0.395 | 1028043 | 0.401 | 762334 | 0.397 | 343978 | 6656578 | 104 | |
2024-10-13 | 0.402 | 0.397 | -0.006 | 0.396 | 0.408 | 0.396 | 1020300 | 0.397 | 747090 | 0.396 | 532039 | 10393960 | 189 | |
2024-10-10 | 0.397 | 0.402 | 0.005 | 0.402 | 0.404 | 0.391 | 930604 | 0.402 | 806709 | 0.4 | 964776 | 18651427 | 261 | |
2024-10-09 | 0.385 | 0.397 | 0.012 | 0.397 | 0.397 | 0.382 | 1036065 | 0.397 | 808423 | 0.394 | 538534 | 10232200 | 160 | |
2024-10-08 | 0.381 | 0.385 | 0.004 | 0.385 | 0.385 | 0.38 | 989158 | 0.386 | 790637 | 0.382 | 293136 | 5425638 | 83 | |
2024-10-07 | 0.388 | 0.381 | -0.005 | 0.383 | 0.385 | 0.38 | 1096420 | 0.383 | 733032 | 0.38 | 220444 | 4062159 | 79 | |
2024-10-03 | 0.38 | 0.388 | 0.008 | 0.388 | 0.389 | 0.379 | 944835 | 0.389 | 665600 | 0.381 | 188819 | 3519083 | 113 | |
2024-10-02 | 0.387 | 0.38 | -0.007 | 0.38 | 0.388 | 0.377 | 1369940 | 0.385 | 860267 | 0.379 | 687309 | 12652465 | 211 | |
2024-10-01 | 0.395 | 0.387 | -0.008 | 0.387 | 0.397 | 0.384 | 1314742 | 0.395 | 611849 | 0.385 | 1196361 | 22441021 | 329 | |
2024-09-30 | 0.403 | 0.395 | -0.008 | 0.395 | 0.404 | 0.395 | 1393706 | 0.4 | 546420 | 0.395 | 340412 | 6555813 | 117 | |
2024-09-29 | 0.402 | 0.403 | 0.001 | 0.403 | 0.406 | 0.399 | 1418388 | 0.406 | 616785 | 0.402 | 333462 | 6479184 | 94 | |
2024-09-26 | 0.409 | 0.402 | -0.007 | 0.402 | 0.408 | 0.402 | 1529017 | 0.407 | 598510 | 0.401 | 288427 | 5655053 | 100 | |
2024-09-25 | 0.407 | 0.409 | 0.002 | 0.409 | 0.409 | 0.403 | 1503391 | 0.41 | 687610 | 0.408 | 90872 | 1803139 | 46 | |
2024-09-24 | 0.408 | 0.407 | -0.001 | 0.407 | 0.41 | 0.405 | 1569257 | 0.409 | 688542 | 0.405 | 291981 | 5810434 | 100 | |
2024-09-23 | 0.404 | 0.408 | 0.004 | 0.408 | 0.413 | 0.403 | 1135999 | 0.409 | 618023 | 0.407 | 805263 | 16027569 | 257 | |
2024-09-22 | 0.39 | 0.404 | 0.014 | 0.404 | 0.405 | 0.387 | 935210 | 0.405 | 724669 | 0.403 | 1391692 | 26755494 | 453 | |
2024-09-19 | 0.37 | 0.39 | 0.02 | 0.39 | 0.393 | 0.369 | 909483 | 0.393 | 681692 | 0.387 | 1797307 | 33121851 | 357 | |
2024-09-18 | 0.37 | 0.37 | 0 | 0.37 | 0.37 | 0.363 | 934641 | 0.372 | 657097 | 0.362 | 488642 | 8690430 | 173 | |
2024-09-17 | 0.374 | 0.37 | -0.004 | 0.37 | 0.379 | 0.366 | 937031 | 0.372 | 462886 | 0.366 | 761607 | 13682115 | 198 | |
2024-09-16 | 0.38 | 0.374 | -0.006 | 0.374 | 0.39 | 0.373 | 1409461 | 0.38 | 557530 | 0.374 | 911559 | 16843592 | 210 | |
2024-09-12 | 0.389 | 0.38 | -0.009 | 0.38 | 0.391 | 0.38 | 1626077 | 0.388 | 468337 | 0.379 | 1177293 | 21908144 | 270 | |
2024-09-11 | 0.39 | 0.389 | 0 | 0.39 | 0.395 | 0.386 | 1558868 | 0.394 | 677097 | 0.388 | 1329731 | 25087703 | 278 | |
2024-09-10 | 0.385 | 0.39 | 0.005 | 0.39 | 0.392 | 0.385 | 1615399 | 0.393 | 501619 | 0.389 | 336231 | 6329208 | 153 | |
2024-09-09 | 0.397 | 0.385 | -0.012 | 0.385 | 0.401 | 0.385 | 1796089 | 0.395 | 439241 | 0.384 | 924925 | 17537036 | 310 | |
2024-09-08 | 0.4 | 0.397 | -0.003 | 0.397 | 0.402 | 0.395 | 1467475 | 0.4 | 514260 | 0.395 | 107336 | 2065180 | 51 | |
2024-09-05 | 0.4 | 0.4 | 0 | 0.4 | 0.4 | 0.399 | 1662495 | 0.403 | 615995 | 0.398 | 51420 | 996332 | 18 | |
2024-09-04 | 0.4 | 0.4 | -0.001 | 0.399 | 0.401 | 0.395 | 1733439 | 0.401 | 602437 | 0.397 | 238008 | 4605983 | 75 | |
2024-09-03 | 0.398 | 0.4 | 0.002 | 0.4 | 0.405 | 0.393 | 1639280 | 0.401 | 549769 | 0.397 | 434899 | 8450804 | 98 | |
2024-09-01 | 0.41 | 0.41 | 0 | 0.41 | 0.413 | 0.41 | 1216758 | 0.417 | 566807 | 0.409 | 518136 | 10332707 | 66 | |
2024-08-29 | 0.408 | 0.41 | 0.002 | 0.41 | 0.42 | 0.406 | 1154645 | 0.419 | 607624 | 0.408 | 867523 | 17422526 | 165 | |
2024-08-28 | 0.41 | 0.408 | -0.002 | 0.408 | 0.414 | 0.406 | 1462317 | 0.415 | 853963 | 0.405 | 244963 | 4887049 | 80 | |
2024-08-27 | 0.415 | 0.41 | -0.005 | 0.41 | 0.415 | 0.409 | 1555397 | 0.415 | 828867 | 0.41 | 196062 | 3927772 | 65 | |
2024-08-26 | 0.415 | 0.415 | 0 | 0.415 | 0.42 | 0.41 | 1426129 | 0.419 | 828145 | 0.413 | 347793 | 7030273 | 82 | |
2024-08-25 | 0.41 | 0.415 | 0.005 | 0.415 | 0.426 | 0.4 | 1314454 | 0.424 | 822678 | 0.414 | 2348998 | 47355196 | 397 | |
2024-08-22 | 0.415 | 0.41 | -0.005 | 0.41 | 0.416 | 0.409 | 1480986 | 0.41 | 628846 | 0.406 | 417120 | 8400844 | 104 | |
2024-08-21 | 0.417 | 0.415 | -0.002 | 0.415 | 0.422 | 0.414 | 1543706 | 0.419 | 799635 | 0.414 | 551570 | 11240281 | 107 | |
2024-08-20 | 0.417 | 0.417 | 0 | 0.417 | 0.423 | 0.404 | 1430421 | 0.42 | 798911 | 0.417 | 760033 | 15390347 | 199 | |
2024-08-19 | 0.394 | 0.417 | 0.024 | 0.418 | 0.425 | 0.394 | 1457448 | 0.42 | 755413 | 0.415 | 2223959 | 44919320 | 516 | |
2024-08-18 | 0.383 | 0.394 | 0.011 | 0.394 | 0.395 | 0.383 | 988118 | 0.396 | 712650 | 0.391 | 622606 | 11884424 | 156 | |
2024-08-15 | 0.373 | 0.383 | 0.01 | 0.383 | 0.386 | 0.375 | 900189 | 0.387 | 910333 | 0.381 | 873000 | 16445974 | 187 | |
2024-08-14 | 0.373 | 0.373 | 0 | 0.373 | 0.382 | 0.373 | 1012483 | 0.375 | 901053 | 0.373 | 260530 | 4817128 | 73 | |
2024-08-13 | 0.38 | 0.373 | -0.007 | 0.373 | 0.385 | 0.372 | 1161745 | 0.377 | 913383 | 0.372 | 642208 | 11957768 | 163 | |
2024-08-12 | 0.37 | 0.38 | 0.01 | 0.38 | 0.387 | 0.371 | 994917 | 0.38 | 775995 | 0.376 | 732565 | 13733986 | 192 | |
2024-08-11 | 0.37 | 0.37 | 0 | 0.37 | 0.374 | 0.368 | 1047495 | 0.372 | 776554 | 0.37 | 3031811 | 55294024 | 286 | |
2024-08-08 | 0.375 | 0.37 | -0.005 | 0.37 | 0.376 | 0.365 | 996498 | 0.372 | 762348 | 0.365 | 525811 | 9547842 | 211 | |
2024-08-07 | 0.377 | 0.375 | -0.002 | 0.375 | 0.379 | 0.369 | 1028151 | 0.376 | 798120 | 0.373 | 533838 | 9788885 | 161 | |
2024-08-06 | 0.362 | 0.377 | 0.015 | 0.377 | 0.383 | 0.36 | 621718 | 0.378 | 646071 | 0.365 | 1827521 | 33752241 | 407 | |
2024-08-05 | 0.38 | 0.362 | -0.018 | 0.362 | 0.374 | 0.34 | 1417627 | 0.367 | 498015 | 0.355 | 4029762 | 70497313 | 774 | |
2024-08-04 | 0.404 | 0.38 | -0.022 | 0.382 | 0.4 | 0.377 | 1296975 | 0.389 | 714996 | 0.383 | 1545398 | 29010091 | 441 | |
2024-08-01 | 0.413 | 0.404 | -0.009 | 0.404 | 0.43 | 0.4 | 1448875 | 0.416 | 631355 | 0.401 | 1402275 | 27953644 | 401 | |
2024-07-31 | 0.415 | 0.413 | -0.002 | 0.413 | 0.432 | 0.41 | 1222009 | 0.425 | 726062 | 0.413 | 1965858 | 39950156 | 388 | |
2024-07-30 | 0.41 | 0.415 | 0.005 | 0.415 | 0.417 | 0.405 | 1376810 | 0.416 | 811449 | 0.411 | 738248 | 14770847 | 203 | |
2024-07-29 | 0.375 | 0.41 | 0.035 | 0.41 | 0.418 | 0.372 | 1254806 | 0.415 | 871910 | 0.408 | 3084018 | 60292370 | 670 | |
2024-07-28 | 0.375 | 0.375 | 0 | 0.375 | 0.378 | 0.37 | 1012639 | 0.377 | 506918 | 0.372 | 322886 | 5830770 | 129 | |
2024-07-24 | 0.38 | 0.375 | -0.005 | 0.375 | 0.382 | 0.371 | 1075035 | 0.378 | 387234 | 0.37 | 636877 | 11538040 | 162 | |
2024-07-23 | 0.389 | 0.38 | -0.009 | 0.38 | 0.39 | 0.377 | 1549107 | 0.386 | 354890 | 0.378 | 531031 | 9843296 | 148 | |
2024-07-22 | 0.39 | 0.389 | -0.001 | 0.389 | 0.394 | 0.373 | 1620616 | 0.389 | 294810 | 0.389 | 3501208 | 65509931 | 1014 | |
2024-07-21 | 0.342 | 0.39 | 0.048 | 0.39 | 0.394 | 0.342 | 1069848 | 0.395 | 872169 | 0.389 | 6054481 | 109726297 | 976 | |
2024-07-18 | 0.331 | 0.342 | 0.011 | 0.342 | 0.342 | 0.334 | 719715 | 0.344 | 800868 | 0.342 | 742930 | 12158841 | 176 | |
2024-07-17 | 0.342 | 0.331 | -0.011 | 0.331 | 0.348 | 0.331 | 1158498 | 0.339 | 716378 | 0.331 | 776110 | 12588497 | 239 | |
2024-07-16 | 0.32 | 0.342 | 0.022 | 0.342 | 0.35 | 0.316 | 706258 | 0.35 | 866859 | 0.342 | 3559158 | 56763907 | 564 | |
2024-07-15 | 0.27 | 0.32 | 0.05 | 0.32 | 0.323 | 0.27 | 233732 | 0.32 | 1066762 | 0.315 | 6160839 | 90292099 | 954 | |
2024-07-14 | 0.267 | 0.27 | 0.003 | 0.27 | 0.27 | 0.265 | 872663 | 0.271 | 806006 | 0.266 | 218341 | 2816608 | 62 | |
2024-07-10 | 0.264 | 0.267 | 0.003 | 0.267 | 0.267 | 0.263 | 777136 | 0.268 | 737348 | 0.266 | 81872 | 1048193 | 28 | |
2024-07-09 | 0.265 | 0.264 | -0.001 | 0.264 | 0.269 | 0.262 | 869013 | 0.268 | 724394 | 0.263 | 131318 | 1659886 | 49 | |
2024-07-08 | 0.264 | 0.265 | 0.003 | 0.267 | 0.268 | 0.264 | 896564 | 0.269 | 780951 | 0.262 | 306453 | 3904666 | 120 | |
2024-07-07 | 0.265 | 0.264 | 0 | 0.265 | 0.269 | 0.264 | 792861 | 0.27 | 739100 | 0.262 | 260207 | 3328841 | 55 | |
2024-07-04 | 0.275 | 0.265 | -0.007 | 0.268 | 0.276 | 0.264 | 1051227 | 0.272 | 544092 | 0.263 | 1137349 | 14698178 | 191 | |
2024-07-03 | 0.273 | 0.275 | 0.001 | 0.274 | 0.275 | 0.271 | 1169892 | 0.277 | 907847 | 0.273 | 106265 | 1403098 | 28 | |
2024-07-02 | 0.271 | 0.273 | 0.001 | 0.272 | 0.274 | 0.272 | 1122135 | 0.275 | 846179 | 0.271 | 51120 | 673193 | 22 | |
2024-07-01 | 0.271 | 0.271 | 0.002 | 0.273 | 0.275 | 0.271 | 981690 | 0.275 | 698366 | 0.274 | 92021 | 1200300 | 14 | |
2024-06-27 | 0.274 | 0.271 | -0.003 | 0.271 | 0.273 | 0.27 | 1414471 | 0.275 | 601588 | 0.27 | 74053 | 968157 | 30 | |
2024-06-26 | 0.27 | 0.274 | 0.004 | 0.274 | 0.274 | 0.27 | 1189878 | 0.275 | 1070892 | 0.271 | 50750 | 670177 | 21 | |
2024-06-24 | 0.281 | 0.273 | -0.008 | 0.273 | 0.28 | 0.272 | 1165471 | 0.279 | 1012138 | 0.273 | 207007 | 2746273 | 43 | |
2024-06-23 | 0.273 | 0.281 | 0.008 | 0.281 | 0.281 | 0.269 | 1010372 | 0.282 | 1158156 | 0.272 | 460360 | 6064107 | 122 | |
2024-06-13 | 0.271 | 0.273 | 0.002 | 0.273 | 0.273 | 0.267 | 1281988 | 0.274 | 1035925 | 0.27 | 179112 | 2317936 | 70 | |
2024-06-12 | 0.268 | 0.271 | 0.002 | 0.27 | 0.272 | 0.268 | 1403765 | 0.272 | 1155391 | 0.269 | 29502 | 379670 | 12 | |
2024-06-11 | 0.27 | 0.268 | -0.002 | 0.268 | 0.273 | 0.268 | 1333895 | 0.27 | 1040924 | 0.27 | 259943 | 3350290 | 54 | |
2024-06-10 | 0.265 | 0.27 | 0.005 | 0.27 | 0.27 | 0.265 | 1255632 | 0.272 | 1030593 | 0.263 | 197476 | 2517659 | 65 | |
2024-06-09 | 0.265 | 0.265 | 0.002 | 0.267 | 0.269 | 0.262 | 1182669 | 0.267 | 1054053 | 0.262 | 166797 | 2098956 | 65 | |
2024-06-06 | 0.266 | 0.265 | -0.001 | 0.265 | 0.273 | 0.262 | 1129929 | 0.275 | 1041179 | 0.266 | 560692 | 7041502 | 152 | |
2024-06-05 | 0.276 | 0.266 | -0.01 | 0.266 | 0.275 | 0.262 | 2402396 | 0.274 | 869087 | 0.264 | 665395 | 8459650 | 164 | |
2024-06-04 | 0.276 | 0.276 | 0 | 0.276 | 0.279 | 0.274 | 2376248 | 0.279 | 967864 | 0.273 | 52056 | 678872 | 28 | |
2024-06-03 | 0.273 | 0.276 | 0.003 | 0.276 | 0.29 | 0.269 | 1795928 | 0.28 | 886154 | 0.272 | 553310 | 7254077 | 109 | |
2024-06-02 | 0.28 | 0.273 | -0.007 | 0.273 | 0.277 | 0.265 | 1455089 | 0.277 | 788251 | 0.267 | 715705 | 9101636 | 175 | |
2024-05-30 | 0.277 | 0.28 | 0.003 | 0.28 | 0.28 | 0.269 | 1238651 | 0.285 | 584904 | 0.271 | 740227 | 9590912 | 137 | |
2024-05-29 | 0.283 | 0.277 | -0.006 | 0.277 | 0.285 | 0.277 | 1980639 | 0.283 | 840217 | 0.277 | 356349 | 4735306 | 92 | |
2024-05-28 | 0.28 | 0.283 | 0.003 | 0.283 | 0.285 | 0.277 | 1956192 | 0.287 | 1072766 | 0.283 | 353135 | 4673092 | 91 | |
2024-05-27 | 0.288 | 0.28 | -0.008 | 0.28 | 0.288 | 0.277 | 2132157 | 0.287 | 948621 | 0.279 | 788312 | 10381717 | 149 | |
2024-05-26 | 0.287 | 0.288 | 0.001 | 0.288 | 0.291 | 0.288 | 2064892 | 0.29 | 838111 | 0.287 | 136061 | 1856618 | 52 | |
2024-05-23 | 0.289 | 0.287 | -0.002 | 0.287 | 0.292 | 0.287 | 1745112 | 0.29 | 669590 | 0.286 | 298543 | 4028173 | 77 | |
2024-05-22 | 0.296 | 0.289 | -0.005 | 0.291 | 0.305 | 0.285 | 2008827 | 0.296 | 624681 | 0.288 | 2102782 | 29057676 | 323 | |
2024-05-20 | 0.255 | 0.265 | 0.01 | 0.265 | 0.265 | 0.257 | 1527798 | 0.265 | 362185 | 0.259 | 559659 | 6877670 | 145 | |
2024-05-19 | 0.269 | 0.255 | -0.015 | 0.254 | 0.266 | 0.254 | 864475 | 0.264 | 362747 | 0.255 | 589998 | 7178956 | 151 | |
2024-05-16 | 0.253 | 0.269 | 0.013 | 0.266 | 0.269 | 0.248 | 675166 | 0.269 | 253562 | 0.267 | 1590161 | 19362057 | 277 | |
2024-05-15 | 0.226 | 0.253 | 0.027 | 0.253 | 0.255 | 0.237 | 343502 | 0.254 | 452926 | 0.247 | 2769884 | 32132954 | 517 | |
2024-05-14 | 0.189 | 0.226 | 0.037 | 0.226 | 0.226 | 0.194 | 0 | 0 | 474994 | 0.226 | 3511749 | 35390426 | 431 | |
2024-04-30 | 0.212 | 0.204 | -0.008 | 0.204 | 0.214 | 0.2 | 1018167 | 0.213 | 229705 | 0.2 | 894582 | 8897865 | 128 | |
2024-03-30 | 0.232 | 0.227 | -0.005 | 0.227 | 0.232 | 0.227 | 886412 | 0.237 | 539866 | 0.225 | 702124 | 7577723 | 108 |