Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 0.532 | 0.532 | -0.022 | ![]() |
0.51 | 0.516 | 0.508 | 524328 | 0.517 | 105517 | 0.51 | 99431 | 50948 | 23 |
2024-07-14 | 0.532 | 0.532 | -0.015 | ![]() |
0.517 | 0.517 | 0.506 | 539231 | 0.519 | 80057 | 0.508 | 359932 | 184200 | 36 |
2024-07-10 | 0.532 | 0.532 | -0.019 | ![]() |
0.513 | 0.517 | 0.507 | 339314 | 0.517 | 71048 | 0.506 | 286553 | 145812 | 34 |
2024-07-09 | 0.532 | 0.532 | -0.015 | ![]() |
0.517 | 0.518 | 0.507 | 343149 | 0.518 | 77794 | 0.507 | 183583 | 93553 | 33 |
2024-07-08 | 0.532 | 0.532 | -0.022 | ![]() |
0.51 | 0.519 | 0.508 | 315342 | 0.519 | 112974 | 0.508 | 218460 | 111510 | 26 |
2024-07-07 | 0.532 | 0.532 | -0.023 | ![]() |
0.509 | 0.522 | 0.509 | 303619 | 0.519 | 138139 | 0.508 | 427143 | 218951 | 44 |
2024-07-04 | 0.532 | 0.532 | -0.014 | ![]() |
0.518 | 0.523 | 0.507 | 260956 | 0.518 | 126039 | 0.507 | 363557 | 185577 | 36 |
2024-07-03 | 0.532 | 0.532 | -0.018 | ![]() |
0.514 | 0.516 | 0.507 | 166907 | 0.524 | 187611 | 0.514 | 278382 | 142326 | 26 |
2024-07-02 | 0.532 | 0.532 | -0.014 | ![]() |
0.518 | 0.524 | 0.507 | 196588 | 0.517 | 217866 | 0.507 | 200487 | 102119 | 28 |
2024-07-01 | 0.532 | 0.532 | -0.013 | ![]() |
0.519 | 0.519 | 0.507 | 155278 | 0.519 | 186564 | 0.508 | 99259 | 50414 | 15 |
2024-06-27 | 0.532 | 0.532 | -0.012 | ![]() |
0.52 | 0.53 | 0.506 | 164615 | 0.52 | 29541 | 0.507 | 264308 | 134871 | 43 |
2024-06-26 | 0.532 | 0.532 | -0.026 | ![]() |
0.506 | 0.51 | 0.506 | 214250 | 0.508 | 35233 | 0.506 | 117534 | 59685 | 37 |
2024-06-24 | 0.532 | 0.532 | -0.024 | ![]() |
0.508 | 0.511 | 0.507 | 187115 | 0.51 | 31600 | 0.507 | 87977 | 44788 | 20 |
2024-06-23 | 0.532 | 0.532 | -0.022 | ![]() |
0.51 | 0.514 | 0.506 | 202472 | 0.513 | 100 | 0.508 | 159349 | 81113 | 28 |
2024-06-13 | 0.532 | 0.532 | -0.026 | ![]() |
0.506 | 0.516 | 0.506 | 181473 | 0.514 | 0 | 0 | 95293 | 48297 | 30 |
2024-06-12 | 0.532 | 0.532 | -0.024 | ![]() |
0.508 | 0.508 | 0.506 | 191097 | 0.514 | 0 | 0 | 69647 | 35258 | 14 |
2024-06-11 | 0.532 | 0.532 | -0.026 | ![]() |
0.506 | 0.51 | 0.506 | 220943 | 0.51 | 0 | 0 | 118806 | 60210 | 20 |
2024-06-10 | 0.532 | 0.532 | -0.022 | ![]() |
0.51 | 0.515 | 0.506 | 144812 | 0.51 | 2500 | 0.506 | 137481 | 69735 | 22 |
2024-06-09 | 0.532 | 0.532 | 0 | ![]() |
0.532 | 0.532 | 0.506 | 221683 | 0.516 | 0 | 0 | 220928 | 111903 | 33 |
2024-06-06 | 0.532 | 0.532 | -0.026 | ![]() |
0.506 | 0.519 | 0.506 | 95200 | 0.522 | 0 | 0 | 35089 | 17809 | 11 |
2024-06-05 | 0.532 | 0.532 | -0.026 | ![]() |
0.506 | 0.508 | 0.506 | 219114 | 0.506 | 0 | 0 | 234319 | 118610 | 31 |
2024-06-04 | 0.532 | 0.532 | -0.024 | ![]() |
0.508 | 0.52 | 0.506 | 195543 | 0.525 | 1508 | 0.506 | 204706 | 104825 | 35 |
2024-06-03 | 0.532 | 0.532 | -0.025 | ![]() |
0.507 | 0.529 | 0.506 | 234843 | 0.518 | 64264 | 0.506 | 298274 | 151974 | 38 |
2024-06-02 | 0.532 | 0.532 | -0.013 | ![]() |
0.519 | 0.549 | 0.51 | 136347 | 0.53 | 90015 | 0.507 | 159000 | 81875 | 34 |
2024-05-30 | 0.532 | 0.532 | -0.013 | ![]() |
0.519 | 0.54 | 0.515 | 105497 | 0.55 | 66788 | 0.519 | 93458 | 49934 | 16 |
2024-05-29 | 0.532 | 0.532 | -0.017 | ![]() |
0.515 | 0.55 | 0.51 | 197772 | 0.54 | 148739 | 0.517 | 338972 | 177494 | 44 |
2024-05-28 | 0.557 | 0.532 | -0.027 | ![]() |
0.53 | 0.556 | 0.53 | 246630 | 0.556 | 53556 | 0.532 | 633999 | 337448 | 61 |
2024-05-27 | 0.557 | 0.557 | 0 | ![]() |
0.557 | 0.567 | 0.544 | 205844 | 0.557 | 36041 | 0.544 | 220778 | 121574 | 38 |
2024-05-26 | 0.557 | 0.557 | 0.01 | ![]() |
0.567 | 0.57 | 0.551 | 114809 | 0.567 | 55358 | 0.56 | 107089 | 59702 | 22 |
2024-05-23 | 0.557 | 0.557 | 0.003 | ![]() |
0.56 | 0.58 | 0.556 | 132441 | 0.57 | 44200 | 0.554 | 239768 | 134189 | 39 |
2024-05-22 | 0.557 | 0.557 | 0.005 | ![]() |
0.562 | 0.58 | 0.562 | 44612 | 0.577 | 82870 | 0.56 | 156451 | 88042 | 21 |
2024-05-20 | 0.579 | 0.579 | 0.001 | ![]() |
0.58 | 0.6 | 0.56 | 150238 | 0.598 | 46230 | 0.56 | 135866 | 79140 | 36 |
2024-05-19 | 0.606 | 0.579 | -0.008 | ![]() |
0.598 | 0.598 | 0.576 | 300892 | 0.597 | 10500 | 0.576 | 611692 | 353811 | 87 |
2024-05-16 | 0.606 | 0.606 | -0.03 | ![]() |
0.576 | 0.576 | 0.576 | 362708 | 0.576 | 0 | 0 | 81246 | 46796 | 24 |
2024-05-15 | 0.606 | 0.606 | -0.606 | ![]() |
0 | 0 | 0 | 371718 | 0.576 | 0 | 0 | 0 | 0 | 0 |
2024-05-14 | 0.606 | 0.606 | -0.03 | ![]() |
0.576 | 0.599 | 0.576 | 388846 | 0.576 | 0 | 0 | 43639 | 25254 | 16 |
2024-04-30 | 0.606 | 0.606 | -0.028 | ![]() |
0.578 | 0.598 | 0.576 | 176433 | 0.596 | 0 | 0 | 262328 | 151540 | 38 |
2024-03-30 | 0.65 | 0.65 | 0 | ![]() |
0.65 | 0.65 | 0.629 | 86259 | 0.65 | 72656 | 0.632 | 63649 | 40340 | 22 |