Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 1.851 | 1.867 | 0.026 | ![]() |
1.877 | 1.899 | 1.84 | 625217 | 1.9 | 176933 | 1.811 | 323047 | 604767 | 54 |
2024-07-14 | 1.896 | 1.851 | -0.045 | ![]() |
1.851 | 1.93 | 1.85 | 657153 | 1.899 | 245564 | 1.845 | 443108 | 828450 | 77 |
2024-07-10 | 1.856 | 1.896 | 0.04 | ![]() |
1.896 | 1.935 | 1.877 | 566982 | 1.92 | 280378 | 1.881 | 1375443 | 2632709 | 186 |
2024-07-09 | 1.811 | 1.856 | 0.081 | ![]() |
1.892 | 1.94 | 1.81 | 575161 | 1.898 | 241731 | 1.811 | 1231119 | 2324313 | 299 |
2024-07-08 | 1.801 | 1.811 | 0.005 | ![]() |
1.806 | 1.838 | 1.8 | 452444 | 1.83 | 202819 | 1.806 | 469639 | 853414 | 91 |
2024-07-07 | 1.803 | 1.801 | 0.027 | ![]() |
1.83 | 1.83 | 1.79 | 406317 | 1.829 | 208906 | 1.792 | 247344 | 444921 | 78 |
2024-07-04 | 1.818 | 1.803 | -0.015 | ![]() |
1.803 | 1.819 | 1.796 | 433171 | 1.817 | 242954 | 1.796 | 318779 | 575423 | 75 |
2024-07-03 | 1.812 | 1.818 | 0.006 | ![]() |
1.818 | 1.83 | 1.783 | 447790 | 1.824 | 137634 | 1.783 | 256202 | 465177 | 67 |
2024-07-02 | 1.827 | 1.812 | -0.015 | ![]() |
1.812 | 1.843 | 1.72 | 831585 | 1.837 | 147310 | 1.782 | 476906 | 857296 | 106 |
2024-07-01 | 1.804 | 1.827 | 0.023 | ![]() |
1.827 | 1.847 | 1.804 | 399735 | 1.835 | 168128 | 1.8 | 513250 | 937845 | 85 |
2024-06-27 | 1.789 | 1.804 | 0.015 | ![]() |
1.804 | 1.82 | 1.785 | 829278 | 1.82 | 259908 | 1.794 | 462399 | 831874 | 93 |
2024-06-26 | 1.78 | 1.789 | 0.009 | ![]() |
1.789 | 1.81 | 1.781 | 814659 | 1.807 | 225285 | 1.783 | 343183 | 613597 | 61 |
2024-06-24 | 1.819 | 1.813 | -0.009 | ![]() |
1.81 | 1.888 | 1.8 | 314445 | 1.858 | 173875 | 1.8 | 442089 | 806647 | 105 |
2024-06-23 | 1.664 | 1.819 | 0.155 | ![]() |
1.819 | 1.99 | 1.61 | 134942 | 1.839 | 92289 | 1.819 | 835729 | 1510999 | 171 |
2024-06-13 | 1.604 | 1.664 | 0.076 | ![]() |
1.68 | 1.68 | 1.584 | 202191 | 1.676 | 130366 | 1.61 | 242909 | 400770 | 73 |
2024-06-12 | 1.527 | 1.604 | 0.077 | ![]() |
1.604 | 1.613 | 1.58 | 264341 | 1.612 | 184421 | 1.582 | 232053 | 372104 | 69 |
2024-06-11 | 1.527 | 1.527 | 0.075 | ![]() |
1.602 | 1.613 | 1.555 | 241393 | 1.605 | 134642 | 1.58 | 82326 | 130216 | 45 |
2024-06-10 | 1.527 | 1.527 | 0.029 | ![]() |
1.556 | 1.625 | 1.541 | 257538 | 1.6 | 77060 | 1.546 | 171470 | 269214 | 59 |
2024-06-09 | 1.659 | 1.527 | -0.079 | ![]() |
1.58 | 1.671 | 1.335 | 315978 | 1.679 | 73477 | 1.535 | 330805 | 513062 | 91 |
2024-06-06 | 1.659 | 1.659 | 0.02 | ![]() |
1.679 | 1.706 | 1.635 | 264792 | 1.7 | 26843 | 1.642 | 66834 | 111705 | 45 |
2024-06-05 | 1.701 | 1.659 | -0.051 | ![]() |
1.65 | 1.725 | 1.636 | 437843 | 1.71 | 30189 | 1.65 | 203633 | 338539 | 51 |
2024-06-04 | 1.701 | 1.701 | 0.003 | ![]() |
1.704 | 1.77 | 1.7 | 457711 | 1.739 | 83152 | 1.68 | 63172 | 109960 | 26 |
2024-06-03 | 1.701 | 1.701 | 0 | ![]() |
1.701 | 1.729 | 1.67 | 454491 | 1.729 | 86857 | 1.67 | 147356 | 250039 | 64 |
2024-06-02 | 1.701 | 1.701 | -0.02 | ![]() |
1.681 | 1.74 | 1.681 | 438351 | 1.72 | 92597 | 1.701 | 125569 | 213551 | 54 |
2024-05-30 | 1.744 | 1.701 | -0.043 | ![]() |
1.701 | 1.72 | 1.693 | 333694 | 1.735 | 82176 | 1.7 | 304025 | 518705 | 75 |
2024-05-29 | 1.76 | 1.744 | -0.03 | ![]() |
1.73 | 1.768 | 1.725 | 391252 | 1.743 | 135314 | 1.725 | 205813 | 359236 | 55 |
2024-05-28 | 1.76 | 1.76 | -0.033 | ![]() |
1.727 | 1.76 | 1.71 | 378455 | 1.779 | 118151 | 1.725 | 80994 | 140069 | 34 |
2024-05-27 | 1.782 | 1.76 | 0.007 | ![]() |
1.789 | 1.797 | 1.74 | 392116 | 1.788 | 120119 | 1.756 | 201708 | 355015 | 63 |
2024-05-26 | 1.782 | 1.782 | -0.012 | ![]() |
1.77 | 1.78 | 1.753 | 368149 | 1.8 | 142090 | 1.763 | 84403 | 148988 | 31 |
2024-05-23 | 1.75 | 1.782 | 0.002 | ![]() |
1.752 | 1.82 | 1.716 | 332996 | 1.8 | 121802 | 1.734 | 298971 | 529232 | 51 |
2024-05-22 | 1.745 | 1.75 | 0.005 | ![]() |
1.75 | 1.758 | 1.71 | 361170 | 1.77 | 122052 | 1.71 | 466167 | 809312 | 80 |
2024-05-20 | 1.731 | 1.756 | 0.009 | ![]() |
1.74 | 1.777 | 1.736 | 362794 | 1.771 | 46917 | 1.73 | 610899 | 1074991 | 125 |
2024-05-19 | 1.69 | 1.731 | 0.041 | ![]() |
1.731 | 1.765 | 1.695 | 336400 | 1.748 | 86066 | 1.73 | 296455 | 513741 | 71 |
2024-05-16 | 1.65 | 1.69 | 0.033 | ![]() |
1.683 | 1.7 | 1.659 | 328986 | 1.714 | 127883 | 1.683 | 372700 | 628751 | 76 |
2024-05-15 | 1.638 | 1.65 | -0.006 | ![]() |
1.632 | 1.662 | 1.62 | 307332 | 1.659 | 118835 | 1.638 | 223704 | 368477 | 62 |
2024-05-14 | 1.636 | 1.638 | 0.002 | ![]() |
1.638 | 1.684 | 1.6 | 309396 | 1.638 | 130508 | 1.61 | 354163 | 582546 | 97 |
2024-04-30 | 1.649 | 1.605 | -0.059 | ![]() |
1.59 | 1.682 | 1.59 | 243487 | 1.59 | 33395 | 1.6 | 411692 | 667035 | 96 |
2024-03-30 | 1.963 | 1.944 | -0.019 | ![]() |
1.944 | 1.97 | 1.91 | 353760 | 1.97 | 118052 | 1.922 | 399888 | 775370 | 94 |