Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 7.98 | 7.97 | -0.03 | 7.95 | 8.02 | 7.8 | 168889 | 7.95 | 120810 | 7.84 | 180130 | 1431290 | 121 | |
2024-07-14 | 7.74 | 7.98 | 0.24 | 7.98 | 8.07 | 7.58 | 158948 | 8 | 127465 | 7.9 | 174875 | 1369609 | 133 | |
2024-07-10 | 7.64 | 7.74 | 0 | 7.64 | 7.8 | 7.56 | 153960 | 7.74 | 69201 | 7.64 | 128407 | 992592 | 63 | |
2024-07-09 | 7.88 | 7.64 | -0.24 | 7.64 | 7.98 | 7.55 | 121310 | 7.78 | 81544 | 7.61 | 86207 | 663086 | 77 | |
2024-07-08 | 7.97 | 7.88 | -0.2 | 7.77 | 8 | 7.54 | 121277 | 7.99 | 102524 | 7.73 | 141474 | 1107941 | 122 | |
2024-07-07 | 7.91 | 7.97 | -0.05 | 7.86 | 8.19 | 7.81 | 94755 | 8.08 | 107066 | 7.86 | 209921 | 1676457 | 108 | |
2024-07-04 | 7.9 | 7.91 | 0.01 | 7.91 | 8.21 | 7.7 | 37833 | 8.15 | 78388 | 7.8 | 565612 | 4482868 | 222 | |
2024-07-03 | 7.28 | 7.9 | 0.62 | 7.9 | 8.66 | 7.31 | 70114 | 8.2 | 88084 | 7.87 | 35741882 | 286025577 | 418 | |
2024-07-02 | 7.28 | 7.28 | -0.03 | 7.25 | 7.5 | 7.25 | 167054 | 7.46 | 75108 | 7.25 | 31875 | 233498 | 48 | |
2024-07-01 | 7.28 | 7.28 | 0.2 | 7.48 | 7.6 | 7.35 | 51093 | 7.5 | 78345 | 7.38 | 39744 | 297850 | 67 | |
2024-06-27 | 7.28 | 7.28 | 0.12 | 7.4 | 7.4 | 7.32 | 32753 | 7.37 | 73551 | 7.18 | 30771 | 226675 | 33 | |
2024-06-26 | 7.3 | 7.28 | 0.05 | 7.35 | 7.4 | 7.2 | 182650 | 7.47 | 82227 | 7.35 | 143857 | 1044644 | 81 | |
2024-06-24 | 7.27 | 7.22 | -0.05 | 7.22 | 7.36 | 7.2 | 149111 | 7.25 | 80774 | 7.18 | 60817 | 438999 | 54 | |
2024-06-23 | 7.27 | 7.27 | 0.09 | 7.36 | 7.36 | 7.15 | 247607 | 7.36 | 71530 | 7.21 | 29196 | 211995 | 53 | |
2024-06-13 | 7.27 | 7.27 | -0.06 | 7.21 | 7.37 | 7.16 | 156524 | 7.35 | 65833 | 7.21 | 8537 | 62084 | 26 | |
2024-06-12 | 7.1 | 7.27 | 0.17 | 7.27 | 7.49 | 7.15 | 170176 | 7.38 | 74819 | 7.12 | 44697 | 325120 | 50 | |
2024-06-11 | 7.1 | 7.1 | 0.28 | 7.38 | 7.38 | 7.05 | 117527 | 7.37 | 71247 | 7.22 | 24989 | 182244 | 31 | |
2024-06-10 | 7.15 | 7.1 | -0.05 | 7.1 | 7.3 | 7 | 183126 | 7.24 | 55098 | 7.05 | 61257 | 434737 | 61 | |
2024-06-09 | 7.15 | 7.15 | 0.15 | 7.3 | 7.39 | 7.15 | 122185 | 7.3 | 61530 | 7.15 | 17123 | 123357 | 29 | |
2024-06-06 | 7.15 | 7.15 | 0 | 7.15 | 7.4 | 7.15 | 114379 | 7.28 | 69372 | 7.13 | 18718 | 135142 | 38 | |
2024-06-05 | 7.15 | 7.15 | 0.13 | 7.28 | 7.4 | 7.16 | 123270 | 7.4 | 111364 | 7.17 | 9734 | 70577 | 20 | |
2024-06-04 | 7.2 | 7.15 | 0.02 | 7.22 | 7.47 | 7.05 | 114414 | 7.47 | 87320 | 7.18 | 164038 | 1171916 | 90 | |
2024-06-03 | 7.25 | 7.2 | -0.05 | 7.2 | 7.3 | 6.01 | 87513 | 7.24 | 60210 | 7.19 | 129518 | 891719 | 129 | |
2024-06-02 | 7.25 | 7.25 | 0.05 | 7.3 | 7.34 | 7.15 | 75320 | 7.35 | 37431 | 7.2 | 20702 | 149453 | 45 | |
2024-05-30 | 7.3 | 7.25 | -0.1 | 7.2 | 7.43 | 7.2 | 71387 | 7.35 | 36541 | 7.17 | 285436 | 2071624 | 63 | |
2024-05-29 | 7.3 | 7.3 | 0 | 7.3 | 7.46 | 7.3 | 80005 | 7.36 | 54856 | 7.3 | 26555 | 194617 | 34 | |
2024-05-28 | 7.3 | 7.3 | 0.08 | 7.38 | 7.38 | 7.25 | 75919 | 7.48 | 39675 | 7.38 | 24737 | 180746 | 31 | |
2024-05-27 | 7.39 | 7.3 | -0.09 | 7.3 | 7.54 | 7.27 | 80644 | 7.32 | 35728 | 7.25 | 983574 | 7261073 | 126 | |
2024-05-26 | 7.47 | 7.39 | -0.13 | 7.34 | 7.68 | 7.3 | 55914 | 7.5 | 42014 | 7.25 | 63441 | 468839 | 75 | |
2024-05-23 | 7.22 | 7.47 | 0.23 | 7.45 | 7.9 | 7.4 | 52534 | 7.68 | 34835 | 7.41 | 823593 | 6266091 | 411 | |
2024-05-22 | 7.49 | 7.22 | -0.09 | 7.4 | 7.47 | 7.08 | 143333 | 7.4 | 30810 | 7.21 | 197833 | 1431298 | 166 | |
2024-05-20 | 7.4 | 7.49 | 0.09 | 7.49 | 7.66 | 7.38 | 83566 | 7.49 | 14191 | 7.41 | 96217 | 723581 | 75 | |
2024-05-19 | 7.37 | 7.4 | 0.11 | 7.48 | 7.48 | 7.21 | 86716 | 7.49 | 40742 | 7.49 | 75992 | 560132 | 82 | |
2024-05-16 | 7.37 | 7.37 | 0.02 | 7.39 | 7.39 | 7.21 | 122940 | 7.4 | 17127 | 7.31 | 39733 | 289795 | 44 | |
2024-05-15 | 7.37 | 7.37 | -0.11 | 7.26 | 7.4 | 7.22 | 134525 | 7.26 | 10281 | 7.21 | 10093 | 73994 | 25 | |
2024-05-14 | 7.37 | 7.37 | 0 | 7.37 | 7.49 | 7 | 113096 | 7.49 | 9311 | 7.28 | 747635 | 5396674 | 145 | |
2024-04-30 | 6.78 | 6.69 | -0.18 | 6.6 | 6.88 | 6.6 | 69899 | 6.75 | 29605 | 6.6 | 173346 | 1152329 | 72 | |
2024-03-30 | 7.28 | 7 | -0.28 | 7 | 7.28 | 6.12 | 185881 | 7.2 | 10212 | 6.8 | 33459176 | 234214684 | 162 |