Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 1.075 | 1.073 | -0.005 | ![]() |
1.07 | 1.09 | 1.06 | 1119411 | 1.089 | 345362 | 1.07 | 289371 | 310466 | 47 |
2024-07-14 | 1.084 | 1.075 | -0.014 | ![]() |
1.07 | 1.119 | 1.07 | 926344 | 1.109 | 313681 | 1.07 | 655362 | 712715 | 84 |
2024-07-10 | 1.099 | 1.084 | -0.015 | ![]() |
1.084 | 1.12 | 1.077 | 822348 | 1.12 | 343179 | 1.075 | 1716711 | 1873123 | 179 |
2024-07-09 | 1.031 | 1.099 | 0.068 | ![]() |
1.099 | 1.147 | 1.029 | 1292601 | 1.119 | 702015 | 1.09 | 5493917 | 6024566 | 495 |
2024-07-08 | 1.022 | 1.031 | 0 | ![]() |
1.022 | 1.059 | 1.02 | 967438 | 1.039 | 122145 | 1.02 | 787741 | 818650 | 99 |
2024-07-07 | 1.002 | 1.022 | 0.028 | ![]() |
1.03 | 1.04 | 1.006 | 801628 | 1.039 | 186240 | 1.022 | 856228 | 875480 | 100 |
2024-07-04 | 1.016 | 1.002 | -0.014 | ![]() |
1.002 | 1.039 | 0.991 | 370718 | 1.03 | 187360 | 0.99 | 1318097 | 1332478 | 126 |
2024-07-03 | 1.055 | 1.016 | -0.039 | ![]() |
1.016 | 1.06 | 1.013 | 792057 | 1.039 | 121584 | 1.01 | 1712264 | 1777976 | 126 |
2024-07-02 | 1.068 | 1.055 | -0.013 | ![]() |
1.055 | 1.082 | 1.053 | 738502 | 1.078 | 225306 | 1.053 | 1354734 | 1440175 | 120 |
2024-07-01 | 1.05 | 1.068 | 0.018 | ![]() |
1.068 | 1.09 | 1.06 | 541610 | 1.08 | 194471 | 1.066 | 1512728 | 1624713 | 134 |
2024-06-27 | 0.999 | 1.05 | 0.051 | ![]() |
1.05 | 1.074 | 0.993 | 492457 | 1.066 | 740354 | 1.03 | 2923451 | 3049514 | 301 |
2024-06-26 | 0.983 | 0.999 | 0.016 | ![]() |
0.999 | 1.026 | 0.982 | 598653 | 1.01 | 555370 | 0.991 | 1561285 | 1556408 | 121 |
2024-06-24 | 0.939 | 0.978 | 0.048 | ![]() |
0.987 | 1.029 | 0.96 | 440058 | 0.99 | 346442 | 0.972 | 2104245 | 2085321 | 238 |
2024-06-23 | 0.933 | 0.939 | 0.006 | ![]() |
0.939 | 0.95 | 0.928 | 280391 | 0.964 | 317575 | 0.92 | 388159 | 364435 | 62 |
2024-06-13 | 0.9 | 0.933 | 0.033 | ![]() |
0.933 | 0.95 | 0.92 | 217010 | 0.95 | 288225 | 0.92 | 1512464 | 1421278 | 141 |
2024-06-12 | 0.86 | 0.9 | 0.05 | ![]() |
0.91 | 0.93 | 0.87 | 356468 | 0.91 | 438274 | 0.9 | 612721 | 547364 | 77 |
2024-06-11 | 0.86 | 0.86 | 0 | ![]() |
0.86 | 0.9 | 0.86 | 334644 | 0.887 | 334951 | 0.881 | 87705 | 77421 | 26 |
2024-06-10 | 0.86 | 0.86 | 0.03 | ![]() |
0.89 | 0.905 | 0.842 | 306895 | 0.9 | 421469 | 0.85 | 202479 | 176498 | 52 |
2024-06-09 | 0.904 | 0.86 | -0.055 | ![]() |
0.849 | 0.904 | 0.833 | 299582 | 0.9 | 489299 | 0.84 | 510698 | 441143 | 54 |
2024-06-06 | 0.904 | 0.904 | -0.034 | ![]() |
0.87 | 0.897 | 0.87 | 302341 | 0.909 | 291614 | 0.87 | 130026 | 114429 | 21 |
2024-06-05 | 0.904 | 0.904 | -0.037 | ![]() |
0.867 | 0.898 | 0.86 | 384341 | 0.904 | 159301 | 0.865 | 297071 | 259606 | 33 |
2024-06-04 | 0.913 | 0.904 | 0.001 | ![]() |
0.914 | 0.914 | 0.882 | 437052 | 0.914 | 225003 | 0.881 | 639956 | 579378 | 67 |
2024-06-03 | 0.913 | 0.913 | -0.033 | ![]() |
0.88 | 0.92 | 0.87 | 435456 | 0.919 | 253624 | 0.88 | 327740 | 289449 | 37 |
2024-06-02 | 0.895 | 0.913 | 0.005 | ![]() |
0.9 | 0.921 | 0.895 | 408119 | 0.923 | 231953 | 0.88 | 433704 | 395809 | 59 |
2024-05-30 | 0.924 | 0.895 | -0.014 | ![]() |
0.91 | 0.92 | 0.88 | 445305 | 0.914 | 246045 | 0.883 | 618842 | 555950 | 79 |
2024-05-29 | 0.924 | 0.924 | -0.021 | ![]() |
0.903 | 0.929 | 0.895 | 451425 | 0.924 | 238050 | 0.902 | 139650 | 127949 | 38 |
2024-05-28 | 0.924 | 0.924 | -0.019 | ![]() |
0.905 | 0.925 | 0.841 | 326936 | 0.925 | 229906 | 0.89 | 270723 | 245277 | 63 |
2024-05-27 | 0.928 | 0.924 | -0.007 | ![]() |
0.921 | 0.949 | 0.912 | 670928 | 0.938 | 323051 | 0.91 | 634967 | 590640 | 85 |
2024-05-26 | 0.914 | 0.928 | 0.006 | ![]() |
0.92 | 0.934 | 0.905 | 561420 | 0.948 | 346148 | 0.911 | 579375 | 537030 | 72 |
2024-05-23 | 0.914 | 0.914 | -0.011 | ![]() |
0.903 | 0.931 | 0.903 | 674060 | 0.92 | 397364 | 0.903 | 194892 | 177649 | 50 |
2024-05-22 | 0.923 | 0.914 | -0.009 | ![]() |
0.914 | 0.935 | 0.887 | 686216 | 0.932 | 609229 | 0.92 | 420275 | 383734 | 65 |
2024-05-20 | 0.915 | 0.929 | 0.015 | ![]() |
0.93 | 0.949 | 0.913 | 377720 | 0.935 | 759868 | 0.91 | 1023405 | 950692 | 91 |
2024-05-19 | 0.871 | 0.915 | 0.052 | ![]() |
0.923 | 0.939 | 0.88 | 287343 | 0.929 | 434425 | 0.924 | 1250061 | 1144267 | 182 |
2024-05-16 | 0.847 | 0.871 | 0.024 | ![]() |
0.871 | 0.88 | 0.831 | 135421 | 0.88 | 354785 | 0.871 | 726047 | 626977 | 92 |
2024-05-15 | 0.833 | 0.847 | 0.003 | ![]() |
0.836 | 0.86 | 0.825 | 191292 | 0.86 | 282124 | 0.836 | 635644 | 535634 | 73 |
2024-05-14 | 0.829 | 0.833 | 0.011 | ![]() |
0.84 | 0.868 | 0.825 | 210132 | 0.844 | 232045 | 0.83 | 900514 | 756123 | 90 |
2024-04-30 | 1.031 | 0.924 | -0.107 | ![]() |
0.924 | 1.06 | 0.905 | 682014 | 0.97 | 166630 | 0.881 | 1642085 | 1614583 | 163 |
2024-03-30 | 1.114 | 1.105 | -0.009 | ![]() |
1.105 | 1.12 | 1.07 | 341257 | 1.14 | 64209 | 1.105 | 646636 | 712465 | 97 |