Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 0.868 | 0.888 | -0.002 | ![]() |
0.866 | 0.9 | 0.864 | 2000 | 0.898 | 19941 | 0.866 | 394830 | 350277 | 97 |
2024-07-23 | 0.909 | 0.868 | -0.045 | ![]() |
0.864 | 0.918 | 0.864 | 34180 | 0.904 | 0 | 0 | 705973 | 612303 | 111 |
2024-07-22 | 0.92 | 0.909 | -0.04 | ![]() |
0.88 | 0.957 | 0.875 | 17770 | 0.923 | 12606 | 0.874 | 357663 | 325849 | 72 |
2024-07-21 | 0.954 | 0.92 | -0.047 | ![]() |
0.907 | 0.99 | 0.907 | 7739 | 0.965 | 1000 | 0.907 | 423016 | 393643 | 106 |
2024-07-18 | 0.909 | 0.954 | 0.045 | ![]() |
0.954 | 0.954 | 0.864 | 0 | 0 | 52365 | 0.954 | 569481 | 537612 | 59 |
2024-07-17 | 0.951 | 0.909 | -0.047 | ![]() |
0.904 | 0.99 | 0.904 | 68919 | 0.95 | 0 | 0 | 530327 | 483580 | 83 |
2024-07-16 | 0.951 | 0.951 | -0.047 | ![]() |
0.904 | 0.904 | 0.904 | 182612 | 0.904 | 0 | 0 | 254951 | 230476 | 23 |
2024-07-15 | 0.951 | 0.951 | -0.047 | ![]() |
0.904 | 0.998 | 0.904 | 4493 | 0.95 | 0 | 0 | 179168 | 161995 | 34 |
2024-07-14 | 1.001 | 0.951 | -0.05 | ![]() |
0.951 | 1.048 | 0.951 | 94017 | 1.04 | 0 | 0 | 628082 | 597678 | 90 |
2024-07-10 | 1.05 | 1.001 | -0.052 | ![]() |
0.998 | 1.05 | 0.998 | 79156 | 1.05 | 0 | 0 | 332656 | 332876 | 66 |
2024-07-09 | 1.105 | 1.05 | -0.055 | ![]() |
1.05 | 1.1 | 1.05 | 245531 | 1.05 | 0 | 0 | 285815 | 300139 | 32 |
2024-07-08 | 1.163 | 1.105 | -0.058 | ![]() |
1.105 | 1.105 | 1.105 | 345024 | 1.105 | 0 | 0 | 354000 | 391170 | 28 |
2024-07-07 | 1.163 | 1.163 | -0.058 | ![]() |
1.105 | 1.105 | 1.105 | 562764 | 1.105 | 0 | 0 | 472 | 521 | 2 |
2024-07-04 | 1.163 | 1.163 | -1.163 | ![]() |
0 | 0 | 0 | 560384 | 1.105 | 0 | 0 | 0 | 0 | 0 |
2024-07-03 | 1.163 | 1.163 | -0.058 | ![]() |
1.105 | 1.105 | 1.105 | 553599 | 1.105 | 0 | 0 | 480 | 532 | 6 |
2024-07-02 | 1.163 | 1.163 | -0.058 | ![]() |
1.105 | 1.105 | 1.105 | 502609 | 1.105 | 0 | 0 | 1008 | 1114 | 2 |
2024-07-01 | 1.163 | 1.163 | -0.058 | ![]() |
1.105 | 1.105 | 1.105 | 396417 | 1.105 | 0 | 0 | 6808 | 7523 | 10 |
2024-06-27 | 1.163 | 1.163 | -0.058 | ![]() |
1.105 | 1.105 | 1.105 | 380950 | 1.105 | 0 | 0 | 3132 | 3461 | 2 |
2024-06-26 | 1.163 | 1.163 | -0.058 | ![]() |
1.105 | 1.105 | 1.105 | 502035 | 1.105 | 0 | 0 | 1134 | 1253 | 3 |
2024-06-24 | 1.163 | 1.163 | -0.058 | ![]() |
1.105 | 1.105 | 1.105 | 488636 | 1.105 | 0 | 0 | 20300 | 22432 | 3 |
2024-06-23 | 1.163 | 1.163 | -0.058 | ![]() |
1.105 | 1.105 | 1.105 | 552574 | 1.105 | 0 | 0 | 164 | 181 | 4 |
2024-06-13 | 1.163 | 1.163 | -1.163 | ![]() |
0 | 0 | 0 | 451644 | 1.105 | 0 | 0 | 0 | 0 | 0 |
2024-06-12 | 1.163 | 1.163 | -1.163 | ![]() |
0 | 0 | 0 | 379522 | 1.105 | 0 | 0 | 0 | 0 | 0 |
2024-06-11 | 1.163 | 1.163 | -0.058 | ![]() |
1.105 | 1.105 | 1.105 | 381868 | 1.105 | 0 | 0 | 2900 | 3205 | 2 |
2024-06-10 | 1.163 | 1.163 | -1.163 | ![]() |
0 | 0 | 0 | 324707 | 1.105 | 0 | 0 | 0 | 0 | 0 |
2024-06-09 | 1.163 | 1.163 | -0.058 | ![]() |
1.105 | 1.105 | 1.105 | 223498 | 1.105 | 0 | 0 | 82 | 91 | 2 |
2024-06-06 | 1.163 | 1.163 | -1.163 | ![]() |
0 | 0 | 0 | 335813 | 1.105 | 0 | 0 | 0 | 0 | 0 |
2024-06-05 | 1.163 | 1.163 | -1.163 | ![]() |
0 | 0 | 0 | 370059 | 1.105 | 0 | 0 | 0 | 0 | 0 |
2024-06-04 | 1.163 | 1.163 | -0.058 | ![]() |
1.105 | 1.105 | 1.105 | 369859 | 1.105 | 0 | 0 | 2880 | 3183 | 6 |
2024-06-03 | 1.163 | 1.163 | -0.058 | ![]() |
1.105 | 1.105 | 1.105 | 366455 | 1.105 | 0 | 0 | 100 | 111 | 1 |
2024-06-02 | 1.163 | 1.163 | -1.163 | ![]() |
0 | 0 | 0 | 277937 | 1.105 | 0 | 0 | 0 | 0 | 0 |
2024-05-30 | 1.163 | 1.163 | -1.163 | ![]() |
0 | 0 | 0 | 434925 | 1.105 | 0 | 0 | 0 | 0 | 0 |
2024-05-29 | 1.163 | 1.163 | -1.163 | ![]() |
0 | 0 | 0 | 305849 | 1.105 | 0 | 0 | 0 | 0 | 0 |
2024-05-28 | 1.163 | 1.163 | -1.163 | ![]() |
0 | 0 | 0 | 525912 | 1.105 | 0 | 0 | 0 | 0 | 0 |
2024-05-27 | 1.163 | 1.163 | -1.163 | ![]() |
0 | 0 | 0 | 515512 | 1.105 | 0 | 0 | 0 | 0 | 0 |
2024-05-26 | 1.163 | 1.163 | -1.163 | ![]() |
0 | 0 | 0 | 325512 | 1.105 | 0 | 0 | 0 | 0 | 0 |
2024-05-23 | 1.163 | 1.163 | -1.163 | ![]() |
0 | 0 | 0 | 327335 | 1.105 | 0 | 0 | 0 | 0 | 0 |
2024-05-22 | 1.163 | 1.163 | -0.058 | ![]() |
1.105 | 1.105 | 1.105 | 483699 | 1.105 | 0 | 0 | 700 | 774 | 3 |
2024-05-20 | 1.163 | 1.163 | -1.163 | ![]() |
0 | 0 | 0 | 477493 | 1.105 | 0 | 0 | 0 | 0 | 0 |
2024-05-19 | 1.163 | 1.163 | -1.163 | ![]() |
0 | 0 | 0 | 561926 | 1.105 | 0 | 0 | 0 | 0 | 0 |
2024-05-16 | 1.163 | 1.163 | -0.058 | ![]() |
1.105 | 1.105 | 1.105 | 643302 | 1.105 | 0 | 0 | 120 | 133 | 3 |
2024-05-15 | 1.163 | 1.163 | -1.163 | ![]() |
0 | 0 | 0 | 651513 | 1.105 | 0 | 0 | 0 | 0 | 0 |
2024-05-14 | 1.163 | 1.163 | -1.163 | ![]() |
0 | 0 | 0 | 630684 | 1.105 | 0 | 0 | 0 | 0 | 0 |
2024-04-30 | 1.163 | 1.163 | -0.058 | ![]() |
1.105 | 1.105 | 1.105 | 442233 | 1.105 | 0 | 0 | 25030 | 27658 | 5 |
2024-03-30 | 1.163 | 1.163 | -0.058 | ![]() |
1.105 | 1.105 | 1.105 | 397829 | 1.105 | 0 | 0 | 85605 | 94594 | 16 |