Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 6.37 | 6.5 | 0.13 | ![]() |
6.5 | 6.51 | 6.37 | 746598 | 6.51 | 85142 | 6.49 | 1931524 | 12459951 | 679 |
2024-07-14 | 6.26 | 6.37 | 0.11 | ![]() |
6.37 | 6.38 | 6.21 | 695257 | 6.39 | 74192 | 6.23 | 1057302 | 6663642 | 287 |
2024-07-10 | 6.34 | 6.26 | -0.08 | ![]() |
6.26 | 6.39 | 6.2 | 978911 | 6.35 | 42955 | 6.23 | 1126361 | 7072748 | 279 |
2024-07-09 | 6.35 | 6.34 | -0.01 | ![]() |
6.34 | 6.48 | 6.34 | 1113031 | 6.5 | 64262 | 6.31 | 2283154 | 14550338 | 341 |
2024-07-08 | 6.45 | 6.35 | -0.1 | ![]() |
6.35 | 6.56 | 6.33 | 1115200 | 6.51 | 69720 | 6.34 | 2284750 | 14686464 | 428 |
2024-07-07 | 6.49 | 6.45 | -0.04 | ![]() |
6.45 | 6.64 | 6.44 | 1098964 | 6.6 | 109554 | 6.45 | 1609564 | 10538952 | 394 |
2024-07-04 | 6.35 | 6.49 | 0.14 | ![]() |
6.49 | 6.67 | 6.31 | 821438 | 6.52 | 145184 | 6.45 | 5530289 | 36125284 | 950 |
2024-07-03 | 6.3 | 6.35 | 0.05 | ![]() |
6.35 | 6.37 | 6.29 | 1095869 | 6.38 | 134018 | 6.3 | 1023148 | 6478853 | 313 |
2024-07-02 | 6.29 | 6.3 | 0.01 | ![]() |
6.3 | 6.41 | 6.25 | 1074553 | 6.36 | 138985 | 6.31 | 1087352 | 6906651 | 368 |
2024-07-01 | 6.25 | 6.29 | 0.05 | ![]() |
6.3 | 6.35 | 6.26 | 955446 | 6.32 | 155520 | 6.31 | 744446 | 4700150 | 282 |
2024-06-27 | 6.31 | 6.25 | -0.06 | ![]() |
6.25 | 6.36 | 6.23 | 809148 | 6.32 | 89726 | 6.23 | 1146197 | 7194825 | 380 |
2024-06-26 | 6.22 | 6.31 | 0.09 | ![]() |
6.31 | 6.45 | 6.23 | 788217 | 6.34 | 136569 | 6.3 | 5201432 | 33041829 | 1028 |
2024-06-24 | 6.18 | 6.08 | -0.1 | ![]() |
6.08 | 6.2 | 6.06 | 840332 | 6.15 | 83206 | 6.07 | 1801450 | 11025703 | 494 |
2024-06-23 | 6.08 | 6.18 | 0.1 | ![]() |
6.18 | 6.21 | 6.06 | 940275 | 6.2 | 150749 | 6.18 | 1275406 | 7845458 | 421 |
2024-06-13 | 6.01 | 6.08 | 0.07 | ![]() |
6.08 | 6.13 | 5.99 | 796357 | 6.14 | 137546 | 6.05 | 1164284 | 7045262 | 330 |
2024-06-12 | 5.7 | 6.01 | 0.31 | ![]() |
6.01 | 6.1 | 5.78 | 848679 | 6.01 | 130044 | 5.99 | 2458917 | 14692105 | 638 |
2024-06-11 | 5.58 | 5.7 | 0.12 | ![]() |
5.7 | 5.81 | 5.6 | 809955 | 5.78 | 106388 | 5.69 | 1059748 | 6072438 | 343 |
2024-06-10 | 5.58 | 5.58 | 0 | ![]() |
5.58 | 5.71 | 5.55 | 821833 | 5.6 | 45621 | 5.56 | 328644 | 1845497 | 170 |
2024-06-09 | 5.67 | 5.58 | -0.09 | ![]() |
5.58 | 5.72 | 5.54 | 841833 | 4.54 | 84578 | 5.55 | 451977 | 2535761 | 194 |
2024-06-06 | 5.73 | 5.67 | -0.06 | ![]() |
5.67 | 5.8 | 5.65 | 801877 | 5.8 | 81944 | 5.67 | 598730 | 3425814 | 193 |
2024-06-05 | 5.83 | 5.73 | -0.1 | ![]() |
5.73 | 5.88 | 5.64 | 745397 | 5.8 | 54853 | 5.72 | 944784 | 5417767 | 365 |
2024-06-04 | 5.8 | 5.83 | 0.03 | ![]() |
5.83 | 5.91 | 5.8 | 641577 | 5.86 | 63348 | 5.8 | 711131 | 4157289 | 246 |
2024-06-03 | 5.8 | 5.8 | 0 | ![]() |
5.8 | 5.87 | 5.77 | 556656 | 5.91 | 70835 | 5.8 | 734528 | 4273890 | 226 |
2024-06-02 | 5.92 | 5.8 | -0.12 | ![]() |
5.8 | 6 | 5.76 | 524831 | 5.9 | 54740 | 5.8 | 1184022 | 6927410 | 379 |
2024-05-30 | 6.04 | 5.92 | -0.12 | ![]() |
5.92 | 6.09 | 5.85 | 558635 | 5.95 | 215422 | 5.9 | 1287821 | 7662109 | 364 |
2024-05-29 | 6.06 | 6.04 | -0.02 | ![]() |
6.04 | 6.12 | 6 | 661307 | 6.17 | 185684 | 6 | 1090898 | 6609744 | 350 |
2024-05-28 | 6.1 | 6.06 | -0.04 | ![]() |
6.06 | 6.09 | 5.91 | 706781 | 6.09 | 161382 | 6.05 | 1190350 | 7164090 | 407 |
2024-05-27 | 6.21 | 6.1 | -0.11 | ![]() |
6.1 | 6.29 | 6.05 | 755354 | 6.16 | 169813 | 6.07 | 1770723 | 10904961 | 507 |
2024-05-26 | 6.13 | 6.21 | 0.08 | ![]() |
6.21 | 6.23 | 6.13 | 797987 | 6.25 | 177672 | 6.16 | 964444 | 5952272 | 316 |
2024-05-23 | 6.2 | 6.13 | -0.07 | ![]() |
6.13 | 6.25 | 6.13 | 791890 | 6.16 | 175367 | 6.13 | 1406139 | 8679536 | 447 |
2024-05-22 | 6.09 | 6.2 | 0.11 | ![]() |
6.2 | 6.26 | 6.06 | 603241 | 6.21 | 299239 | 6.14 | 3131326 | 19324729 | 897 |
2024-05-20 | 6.01 | 5.97 | -0.04 | ![]() |
5.97 | 6.09 | 5.91 | 470868 | 6.03 | 208005 | 5.92 | 1371523 | 8231677 | 435 |
2024-05-19 | 5.83 | 6.01 | 0.18 | ![]() |
6.01 | 6.04 | 5.85 | 375623 | 6.04 | 235658 | 6.01 | 1726519 | 10270733 | 647 |
2024-05-16 | 5.65 | 5.83 | 0.18 | ![]() |
5.83 | 5.85 | 5.66 | 273995 | 5.85 | 300638 | 5.83 | 776847 | 4491882 | 337 |
2024-05-15 | 5.66 | 5.65 | -0.01 | ![]() |
5.65 | 5.79 | 5.59 | 418282 | 5.75 | 237644 | 5.65 | 1252322 | 7128416 | 332 |
2024-05-14 | 5.62 | 5.66 | 0.04 | ![]() |
5.66 | 5.8 | 5.52 | 470965 | 5.75 | 190489 | 5.66 | 1244565 | 7049215 | 377 |
2024-04-30 | 5.95 | 5.63 | -0.25 | ![]() |
5.7 | 6.02 | 5.55 | 477657 | 5.78 | 114684 | 5.58 | 1182291 | 6883788 | 401 |
2024-03-30 | 6.52 | 6.4 | -0.12 | ![]() |
6.4 | 6.56 | 6.4 | 432843 | 6.6 | 151490 | 6.39 | 666800 | 4290910 | 288 |