Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 1.472 | 1.438 | -0.034 | ![]() |
1.438 | 1.485 | 1.431 | 565266 | 1.47 | 166661 | 1.43 | 557637 | 808651 | 125 |
2024-07-14 | 1.503 | 1.472 | -0.031 | ![]() |
1.472 | 1.513 | 1.466 | 853793 | 1.489 | 94013 | 1.445 | 352879 | 522880 | 71 |
2024-07-10 | 1.513 | 1.503 | -0.01 | ![]() |
1.503 | 1.525 | 1.481 | 745594 | 1.515 | 73310 | 1.48 | 378349 | 569093 | 69 |
2024-07-09 | 1.523 | 1.513 | -0.01 | ![]() |
1.513 | 1.539 | 1.502 | 710012 | 1.548 | 125972 | 1.503 | 501817 | 761380 | 96 |
2024-07-08 | 1.527 | 1.523 | -0.004 | ![]() |
1.523 | 1.555 | 1.502 | 775979 | 1.565 | 97216 | 1.517 | 569797 | 874408 | 108 |
2024-07-07 | 1.53 | 1.527 | -0.003 | ![]() |
1.527 | 1.55 | 1.514 | 750473 | 1.536 | 122946 | 1.527 | 984757 | 1512083 | 85 |
2024-07-04 | 1.56 | 1.53 | -0.03 | ![]() |
1.53 | 1.58 | 1.522 | 568305 | 1.565 | 49771 | 1.53 | 793599 | 1228458 | 122 |
2024-07-03 | 1.557 | 1.56 | 0.013 | ![]() |
1.57 | 1.58 | 1.55 | 581182 | 1.58 | 41304 | 1.868 | 1518804 | 2380328 | 96 |
2024-07-02 | 1.57 | 1.557 | -0.02 | ![]() |
1.55 | 1.582 | 1.512 | 532294 | 1.575 | 106494 | 1.543 | 1647343 | 2567074 | 205 |
2024-07-01 | 1.575 | 1.57 | -0.005 | ![]() |
1.57 | 1.591 | 1.565 | 551943 | 1.58 | 102059 | 1.565 | 488144 | 768257 | 73 |
2024-06-27 | 1.582 | 1.575 | -0.007 | ![]() |
1.575 | 1.597 | 1.562 | 463300 | 1.593 | 132344 | 1.568 | 701222 | 1104610 | 110 |
2024-06-26 | 1.57 | 1.582 | 0.012 | ![]() |
1.582 | 1.62 | 1.571 | 508356 | 1.6 | 146640 | 1.571 | 1580226 | 2515358 | 130 |
2024-06-24 | 1.598 | 1.571 | -0.027 | ![]() |
1.571 | 1.639 | 1.561 | 480500 | 1.594 | 104230 | 1.57 | 1533483 | 2444292 | 204 |
2024-06-23 | 1.515 | 1.598 | 0.083 | ![]() |
1.598 | 1.62 | 1.518 | 318282 | 1.615 | 244610 | 1.586 | 3332011 | 5271011 | 279 |
2024-06-13 | 1.54 | 1.515 | -0.025 | ![]() |
1.515 | 1.56 | 1.512 | 266260 | 1.598 | 106365 | 1.515 | 1328176 | 2021376 | 204 |
2024-06-12 | 1.474 | 1.54 | 0.066 | ![]() |
1.54 | 1.61 | 1.498 | 200116 | 1.6 | 232778 | 1.53 | 5110421 | 7924233 | 521 |
2024-06-11 | 1.466 | 1.474 | 0.008 | ![]() |
1.474 | 1.499 | 1.43 | 136209 | 1.499 | 190526 | 1.454 | 1765807 | 2604340 | 227 |
2024-06-10 | 1.454 | 1.466 | 0.006 | ![]() |
1.46 | 1.54 | 1.421 | 90054 | 1.5 | 255495 | 1.465 | 5665437 | 8368477 | 587 |
2024-06-09 | 1.268 | 1.454 | 0.186 | ![]() |
1.454 | 1.47 | 1.28 | 177099 | 1.46 | 135527 | 1.435 | 6496240 | 9018949 | 685 |
2024-06-06 | 1.3 | 1.268 | -0.032 | ![]() |
1.268 | 1.317 | 1.25 | 230261 | 1.335 | 58888 | 1.253 | 1923005 | 2427755 | 144 |
2024-06-05 | 1.346 | 1.3 | -0.046 | ![]() |
1.3 | 1.368 | 1.299 | 315110 | 1.3 | 14149 | 1.273 | 1914699 | 2501658 | 151 |
2024-06-04 | 1.316 | 1.346 | 0.015 | ![]() |
1.331 | 1.369 | 1.317 | 279673 | 1.36 | 158922 | 1.331 | 267953 | 360540 | 55 |
2024-06-03 | 1.316 | 1.316 | -0.003 | ![]() |
1.313 | 1.317 | 1.313 | 244401 | 1.317 | 133520 | 1.314 | 108344 | 142485 | 25 |
2024-06-02 | 1.316 | 1.316 | 0 | ![]() |
1.316 | 1.347 | 1.316 | 214003 | 1.347 | 109813 | 1.315 | 161284 | 213035 | 22 |
2024-05-30 | 1.32 | 1.316 | -0.004 | ![]() |
1.316 | 1.34 | 1.301 | 131609 | 1.349 | 175361 | 1.311 | 845851 | 1113948 | 73 |
2024-05-29 | 1.334 | 1.32 | -0.014 | ![]() |
1.32 | 1.351 | 1.311 | 432369 | 1.36 | 150893 | 1.311 | 399893 | 530203 | 67 |
2024-05-28 | 1.342 | 1.334 | -0.008 | ![]() |
1.334 | 1.364 | 1.314 | 416251 | 1.36 | 138358 | 1.334 | 274380 | 365957 | 48 |
2024-05-27 | 1.387 | 1.342 | -0.029 | ![]() |
1.358 | 1.395 | 1.312 | 362486 | 1.365 | 139800 | 1.336 | 497997 | 671304 | 64 |
2024-05-26 | 1.387 | 1.387 | 0 | ![]() |
1.387 | 1.394 | 1.372 | 329426 | 1.395 | 192519 | 1.384 | 166401 | 230591 | 47 |
2024-05-23 | 1.348 | 1.387 | 0.039 | ![]() |
1.387 | 1.399 | 1.362 | 288608 | 1.395 | 120200 | 1.355 | 1487619 | 2064693 | 199 |
2024-05-22 | 1.33 | 1.348 | 0.03 | ![]() |
1.36 | 1.375 | 1.305 | 409188 | 1.375 | 185569 | 1.334 | 538145 | 725140 | 102 |
2024-05-20 | 1.353 | 1.33 | -0.023 | ![]() |
1.33 | 1.37 | 1.321 | 402769 | 1.369 | 121448 | 1.322 | 501464 | 670352 | 86 |
2024-05-19 | 1.308 | 1.353 | 0.042 | ![]() |
1.35 | 1.36 | 1.314 | 331990 | 1.379 | 177094 | 1.345 | 470820 | 635628 | 73 |
2024-05-16 | 1.255 | 1.308 | 0.064 | ![]() |
1.319 | 1.32 | 1.25 | 250532 | 1.32 | 128307 | 1.25 | 415675 | 540221 | 71 |
2024-05-15 | 1.261 | 1.255 | -0.006 | ![]() |
1.255 | 1.28 | 1.25 | 388628 | 1.278 | 139277 | 1.245 | 369629 | 465250 | 63 |
2024-05-14 | 1.261 | 1.261 | 0.004 | ![]() |
1.265 | 1.298 | 1.23 | 360010 | 1.282 | 50149 | 1.232 | 198347 | 249696 | 46 |
2024-04-30 | 1.381 | 1.343 | -0.038 | ![]() |
1.343 | 1.394 | 1.31 | 250748 | 1.417 | 31100 | 1.3 | 294143 | 397353 | 54 |
2024-03-30 | 1.547 | 1.506 | -0.041 | ![]() |
1.506 | 1.576 | 1.454 | 484597 | 1.558 | 149718 | 1.69 | 523487 | 787316 | 82 |