Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 5.42 | 5.47 | 0.05 | ![]() |
5.47 | 5.55 | 5.31 | 179514 | 5.55 | 20144 | 5.31 | 247625 | 1353401 | 64 |
2024-07-14 | 5.41 | 5.42 | 0.01 | ![]() |
5.42 | 5.5 | 5.35 | 188035 | 5.58 | 21184 | 5.27 | 66982 | 363396 | 31 |
2024-07-10 | 5.51 | 5.41 | -0.1 | ![]() |
5.41 | 5.6 | 5.41 | 166468 | 5.58 | 44920 | 5.41 | 372341 | 2035251 | 88 |
2024-07-09 | 5.52 | 5.51 | -0.01 | ![]() |
5.51 | 5.59 | 5.44 | 177068 | 5.59 | 40849 | 5.46 | 211865 | 1165034 | 56 |
2024-07-08 | 5.57 | 5.52 | -0.05 | ![]() |
5.52 | 5.61 | 5.5 | 211668 | 5.59 | 33766 | 5.41 | 344728 | 1908570 | 87 |
2024-07-07 | 5.5 | 5.57 | 0.02 | ![]() |
5.52 | 5.64 | 5.52 | 166050 | 5.67 | 33265 | 5.45 | 118400 | 660450 | 39 |
2024-07-04 | 5.51 | 5.5 | -0.01 | ![]() |
5.5 | 5.7 | 5.46 | 140359 | 5.6 | 32750 | 5.45 | 591081 | 3293209 | 156 |
2024-07-03 | 5.58 | 5.51 | -0.07 | ![]() |
5.51 | 5.62 | 5.5 | 187704 | 5.63 | 40400 | 5.43 | 224600 | 1242517 | 74 |
2024-07-02 | 5.58 | 5.58 | 0 | ![]() |
5.58 | 5.65 | 5.56 | 170596 | 5.66 | 43000 | 5.53 | 133845 | 749458 | 48 |
2024-07-01 | 5.53 | 5.58 | 0.03 | ![]() |
5.56 | 5.7 | 5.45 | 187137 | 5.69 | 56400 | 5.53 | 160474 | 901164 | 75 |
2024-06-27 | 5.69 | 5.53 | -0.16 | ![]() |
5.53 | 5.76 | 5.5 | 157125 | 5.66 | 11750 | 5.41 | 205643 | 1145090 | 80 |
2024-06-26 | 5.46 | 5.69 | 0.23 | ![]() |
5.69 | 5.7 | 5.5 | 168034 | 5.7 | 52698 | 5.62 | 398267 | 2247531 | 90 |
2024-06-24 | 5.63 | 5.44 | -0.23 | ![]() |
5.4 | 5.7 | 5.4 | 176950 | 5.73 | 37257 | 5.4 | 222017 | 1226946 | 100 |
2024-06-23 | 5.59 | 5.63 | 0.04 | ![]() |
5.63 | 5.7 | 5.5 | 173577 | 5.76 | 16142 | 5.56 | 154137 | 866818 | 109 |
2024-06-13 | 5.71 | 5.59 | -0.12 | ![]() |
5.59 | 5.83 | 5.56 | 140384 | 5.87 | 15457 | 5.58 | 160360 | 905406 | 82 |
2024-06-12 | 5.37 | 5.71 | 0.34 | ![]() |
5.71 | 6.11 | 5.5 | 115054 | 6.05 | 18084 | 5.5 | 1166178 | 6767937 | 459 |
2024-06-11 | 5.19 | 5.37 | 0.18 | ![]() |
5.37 | 5.6 | 5.19 | 108522 | 5.57 | 38758 | 5.37 | 678185 | 3655724 | 264 |
2024-06-10 | 5.04 | 5.19 | 0.15 | ![]() |
5.19 | 5.31 | 5.05 | 55903 | 5.29 | 19451 | 5.1 | 630437 | 3291652 | 232 |
2024-06-09 | 4.96 | 5.04 | 0.08 | ![]() |
5.04 | 5.26 | 4.8 | 53685 | 5.15 | 30112 | 5.04 | 251629 | 1290682 | 83 |
2024-06-06 | 4.96 | 4.96 | -0.06 | ![]() |
4.9 | 5.07 | 4.9 | 30803 | 5.19 | 20084 | 4.91 | 31284 | 155458 | 25 |
2024-06-05 | 5.08 | 4.96 | -0.12 | ![]() |
4.96 | 5.08 | 4.8 | 54795 | 5.05 | 18634 | 4.78 | 99468 | 494743 | 29 |
2024-06-04 | 5.11 | 5.08 | -0.03 | ![]() |
5.08 | 5.14 | 5.04 | 51200 | 5.21 | 12280 | 5 | 106951 | 543682 | 35 |
2024-06-03 | 5.09 | 5.11 | -0.02 | ![]() |
5.07 | 5.18 | 5.07 | 73382 | 5.21 | 7847 | 5.06 | 77177 | 394398 | 31 |
2024-06-02 | 5.02 | 5.09 | 0.07 | ![]() |
5.09 | 5.18 | 5.03 | 70241 | 5.15 | 6703 | 4.91 | 103820 | 527405 | 40 |
2024-05-30 | 5.12 | 5.02 | 0.02 | ![]() |
5.14 | 5.15 | 4.96 | 77176 | 5.27 | 4490 | 4.81 | 92568 | 466473 | 39 |
2024-05-29 | 5.12 | 5.12 | -0.01 | ![]() |
5.11 | 5.2 | 5.1 | 126195 | 5.25 | 55575 | 5.06 | 43311 | 223018 | 26 |
2024-05-28 | 5.19 | 5.12 | -0.07 | ![]() |
5.12 | 5.21 | 5.07 | 153108 | 5.25 | 48687 | 5.06 | 201959 | 1035459 | 86 |
2024-05-27 | 5.22 | 5.19 | -0.03 | ![]() |
5.19 | 5.47 | 5.13 | 98960 | 5.32 | 61040 | 5.13 | 144355 | 756314 | 78 |
2024-05-26 | 5.25 | 5.22 | -0.03 | ![]() |
5.22 | 5.44 | 5.2 | 61660 | 5.36 | 62495 | 5.22 | 92638 | 486452 | 37 |
2024-05-23 | 5.26 | 5.25 | -0.01 | ![]() |
5.25 | 5.48 | 5.22 | 72996 | 5.4 | 55036 | 5.13 | 113136 | 598278 | 52 |
2024-05-22 | 5.01 | 5.26 | 0.25 | ![]() |
5.26 | 5.49 | 4.93 | 69703 | 5.43 | 48613 | 4.95 | 534022 | 2778904 | 171 |
2024-05-20 | 5.05 | 5.01 | -0.04 | ![]() |
5.01 | 5.14 | 5 | 34626 | 5.09 | 43322 | 5.01 | 282539 | 1422559 | 90 |
2024-05-19 | 4.83 | 5.05 | 0.22 | ![]() |
5.05 | 5.14 | 4.88 | 31564 | 5.1 | 35510 | 4.9 | 157682 | 793567 | 68 |
2024-05-16 | 4.8 | 4.83 | 0.03 | ![]() |
4.83 | 4.95 | 4.71 | 34696 | 4.97 | 33011 | 4.7 | 113342 | 545070 | 48 |
2024-05-15 | 4.71 | 4.8 | -0.05 | ![]() |
4.66 | 4.9 | 4.63 | 35946 | 5 | 32261 | 4.44 | 102544 | 490237 | 42 |
2024-05-14 | 4.68 | 4.71 | -0.07 | ![]() |
4.61 | 4.88 | 4.6 | 17700 | 4.86 | 57932 | 4.44 | 122593 | 573404 | 46 |
2024-04-30 | 5.11 | 4.88 | -0.23 | ![]() |
4.88 | 5.28 | 4.8 | 114514 | 5.23 | 145331 | 4.6 | 344811 | 1720887 | 100 |
2024-03-30 | 5.28 | 5.28 | 0 | ![]() |
5.28 | 5.28 | 5.17 | 36651 | 5.39 | 21236 | 5.18 | 32679 | 170633 | 27 |