Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 0.3 | 0.3 | 0.003 | 0.303 | 0.305 | 0.299 | 252742 | 0.304 | 124428 | 0.301 | 71222 | 1025035 | 26 | |
2024-07-14 | 0.3 | 0.3 | 0 | 0.3 | 0.304 | 0.3 | 230636 | 0.304 | 103219 | 0.297 | 27110 | 390581 | 12 | |
2024-07-10 | 0.299 | 0.3 | 0 | 0.299 | 0.303 | 0.299 | 238547 | 0.305 | 122246 | 0.297 | 40460 | 584922 | 8 | |
2024-07-09 | 0.3 | 0.299 | -0.003 | 0.297 | 0.306 | 0.297 | 233448 | 0.306 | 141673 | 0.297 | 28844 | 414321 | 11 | |
2024-07-08 | 0.3 | 0.3 | -0.005 | 0.295 | 0.3 | 0.295 | 195982 | 0.308 | 112286 | 0.296 | 11425 | 164214 | 11 | |
2024-07-07 | 0.299 | 0.3 | 0.001 | 0.3 | 0.304 | 0.295 | 192764 | 0.307 | 112525 | 0.296 | 233308 | 3356174 | 22 | |
2024-07-04 | 0.299 | 0.299 | 0.003 | 0.302 | 0.303 | 0.3 | 180393 | 0.304 | 103925 | 0.304 | 12361 | 179683 | 9 | |
2024-07-03 | 0.299 | 0.299 | -0.299 | 0 | 0 | 0 | 164123 | 0.314 | 94739 | 0.295 | 0 | 0 | 0 | |
2024-07-02 | 0.299 | 0.299 | -0.299 | 0 | 0 | 0 | 178448 | 0.308 | 84889 | 0.295 | 0 | 0 | 0 | |
2024-07-01 | 0.3 | 0.299 | 0 | 0.3 | 0.307 | 0.295 | 185833 | 0.308 | 59279 | 0.291 | 52347 | 756625 | 27 | |
2024-06-27 | 0.301 | 0.3 | -0.001 | 0.3 | 0.309 | 0.3 | 194150 | 0.309 | 51150 | 0.291 | 46816 | 675914 | 35 | |
2024-06-26 | 0.305 | 0.301 | -0.004 | 0.301 | 0.305 | 0.301 | 258889 | 0.308 | 66500 | 0.301 | 90000 | 1315997 | 32 | |
2024-06-24 | 0.308 | 0.305 | -0.003 | 0.305 | 0.31 | 0.304 | 227555 | 0.317 | 108165 | 0.304 | 143876 | 2115471 | 35 | |
2024-06-23 | 0.312 | 0.308 | -0.004 | 0.308 | 0.316 | 0.308 | 277769 | 0.317 | 64315 | 0.307 | 101400 | 1495263 | 31 | |
2024-06-13 | 0.312 | 0.312 | 0 | 0.312 | 0.313 | 0.312 | 230683 | 0.317 | 135993 | 0.311 | 42296 | 629658 | 18 | |
2024-06-12 | 0.313 | 0.312 | -0.001 | 0.312 | 0.313 | 0.312 | 265476 | 0.317 | 164697 | 0.312 | 52000 | 771921 | 9 | |
2024-06-11 | 0.313 | 0.313 | 0.004 | 0.317 | 0.317 | 0.316 | 271135 | 0.317 | 199605 | 0.312 | 7652 | 115425 | 4 | |
2024-06-10 | 0.315 | 0.313 | -0.002 | 0.313 | 0.318 | 0.313 | 291687 | 0.317 | 199605 | 0.312 | 28330 | 422771 | 12 | |
2024-06-09 | 0.315 | 0.315 | -0.002 | 0.313 | 0.315 | 0.313 | 236158 | 0.32 | 197295 | 0.314 | 6731 | 100385 | 8 | |
2024-06-06 | 0.316 | 0.315 | 0.001 | 0.317 | 0.317 | 0.313 | 234888 | 0.32 | 207702 | 0.314 | 26010 | 390468 | 16 | |
2024-06-05 | 0.319 | 0.316 | -0.003 | 0.316 | 0.319 | 0.315 | 255064 | 0.32 | 206031 | 0.314 | 25456 | 381807 | 27 | |
2024-06-04 | 0.319 | 0.319 | -0.003 | 0.316 | 0.317 | 0.314 | 247849 | 0.324 | 206591 | 0.314 | 17500 | 260600 | 11 | |
2024-06-03 | 0.32 | 0.319 | -0.001 | 0.319 | 0.32 | 0.315 | 246325 | 0.322 | 201295 | 0.313 | 30169 | 455909 | 14 | |
2024-06-02 | 0.316 | 0.32 | 0.004 | 0.32 | 0.322 | 0.32 | 229264 | 0.324 | 190650 | 0.312 | 45164 | 684605 | 27 | |
2024-05-30 | 0.31 | 0.316 | 0.008 | 0.318 | 0.319 | 0.315 | 135430 | 0.322 | 194526 | 0.312 | 25000 | 373980 | 17 | |
2024-05-29 | 0.31 | 0.31 | 0 | 0.31 | 0.31 | 0.31 | 152829 | 0.316 | 231165 | 0.31 | 54400 | 801359 | 17 | |
2024-05-28 | 0.315 | 0.31 | -0.005 | 0.31 | 0.318 | 0.31 | 228727 | 0.318 | 205850 | 0.309 | 147929 | 2168597 | 58 | |
2024-05-27 | 0.319 | 0.315 | -0.004 | 0.315 | 0.32 | 0.314 | 231007 | 0.323 | 195224 | 0.314 | 39500 | 585235 | 24 | |
2024-05-26 | 0.319 | 0.319 | 0.001 | 0.32 | 0.32 | 0.32 | 220789 | 0.323 | 190152 | 0.317 | 10000 | 150788 | 2 | |
2024-05-23 | 0.315 | 0.319 | 0.003 | 0.318 | 0.323 | 0.318 | 217878 | 0.323 | 190032 | 0.315 | 39254 | 586529 | 17 | |
2024-05-22 | 0.32 | 0.315 | -0.005 | 0.315 | 0.32 | 0.315 | 183945 | 0.323 | 221405 | 0.315 | 191535 | 2831329 | 28 | |
2024-05-20 | 0.31 | 0.311 | 0.001 | 0.311 | 0.315 | 0.311 | 199136 | 0.316 | 227490 | 0.311 | 57528 | 840990 | 16 | |
2024-05-19 | 0.31 | 0.31 | 0.004 | 0.314 | 0.314 | 0.314 | 337615 | 0.315 | 327314 | 0.311 | 9158 | 134876 | 4 | |
2024-05-16 | 0.31 | 0.31 | 0.003 | 0.313 | 0.313 | 0.31 | 325623 | 0.315 | 319348 | 0.309 | 5783 | 84761 | 7 | |
2024-05-15 | 0.31 | 0.31 | 0 | 0.31 | 0.315 | 0.309 | 368169 | 0.315 | 317007 | 0.308 | 47034 | 683722 | 12 | |
2024-05-14 | 0.31 | 0.31 | -0.002 | 0.308 | 0.31 | 0.307 | 395801 | 0.315 | 355322 | 0.308 | 123681 | 1799250 | 25 | |
2024-04-30 | 0.308 | 0.309 | -0.001 | 0.307 | 0.313 | 0.307 | 361134 | 0.314 | 291607 | 0.306 | 34012 | 504066 | 11 | |
2024-03-30 | 0.322 | 0.32 | -0.005 | 0.317 | 0.321 | 0.317 | 382773 | 0.324 | 524992 | 0.317 | 638367 | 9664070 | 15 |