Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 1.528 | 1.525 | -0.003 | ![]() |
1.525 | 1.558 | 1.518 | 1510662 | 1.557 | 140534 | 1.521 | 1605712 | 2465133 | 159 |
2024-07-14 | 1.551 | 1.528 | -0.023 | ![]() |
1.528 | 1.57 | 1.524 | 1812228 | 1.567 | 179857 | 1.531 | 1226856 | 1888746 | 160 |
2024-07-10 | 1.566 | 1.551 | -0.015 | ![]() |
1.551 | 1.58 | 1.537 | 1974958 | 1.578 | 137243 | 1.534 | 2109649 | 3280889 | 232 |
2024-07-09 | 1.561 | 1.566 | 0.005 | ![]() |
1.566 | 1.583 | 1.55 | 1585214 | 1.57 | 248722 | 1.566 | 2162683 | 3383631 | 193 |
2024-07-08 | 1.564 | 1.561 | -0.003 | ![]() |
1.561 | 1.61 | 1.552 | 1277761 | 1.595 | 377630 | 1.56 | 3501339 | 5554187 | 369 |
2024-07-07 | 1.56 | 1.564 | 0.004 | ![]() |
1.564 | 1.597 | 1.56 | 1263896 | 1.58 | 281798 | 1.56 | 2116617 | 3340969 | 229 |
2024-07-04 | 1.559 | 1.56 | 0.001 | ![]() |
1.56 | 1.6 | 1.551 | 1169896 | 1.57 | 271792 | 1.557 | 3136973 | 4947358 | 372 |
2024-07-03 | 1.534 | 1.559 | 0.025 | ![]() |
1.559 | 1.577 | 1.546 | 1353178 | 1.569 | 227325 | 1.559 | 2324885 | 3640979 | 318 |
2024-07-02 | 1.61 | 1.534 | -0.076 | ![]() |
1.534 | 1.615 | 1.534 | 1327443 | 1.615 | 187961 | 1.535 | 3032307 | 4817831 | 308 |
2024-07-01 | 1.601 | 1.61 | 0.009 | ![]() |
1.61 | 1.644 | 1.582 | 1119253 | 1.615 | 215560 | 1.606 | 1636423 | 2630348 | 180 |
2024-06-27 | 1.6 | 1.601 | 0.001 | ![]() |
1.601 | 1.639 | 1.593 | 913875 | 1.614 | 171417 | 1.601 | 2724468 | 4377648 | 313 |
2024-06-26 | 1.653 | 1.6 | -0.053 | ![]() |
1.6 | 1.673 | 1.6 | 1461952 | 1.66 | 224903 | 1.6 | 3484791 | 5707388 | 396 |
2024-06-24 | 1.556 | 1.597 | 0.041 | ![]() |
1.597 | 1.64 | 1.58 | 765332 | 1.62 | 233729 | 1.59 | 6870422 | 11076093 | 728 |
2024-06-23 | 1.483 | 1.556 | 0.086 | ![]() |
1.569 | 1.59 | 1.506 | 684208 | 1.57 | 226122 | 1.52 | 3752664 | 5784194 | 367 |
2024-06-13 | 1.483 | 1.483 | 0.016 | ![]() |
1.499 | 1.527 | 1.473 | 673548 | 1.519 | 220859 | 1.455 | 2376383 | 3570514 | 253 |
2024-06-12 | 1.453 | 1.483 | 0.03 | ![]() |
1.483 | 1.534 | 1.436 | 1307897 | 1.51 | 318155 | 1.481 | 2813385 | 4222794 | 317 |
2024-06-11 | 1.438 | 1.453 | 0.015 | ![]() |
1.453 | 1.487 | 1.45 | 638092 | 1.49 | 184124 | 1.427 | 1231346 | 1804643 | 131 |
2024-06-10 | 1.43 | 1.438 | 0.008 | ![]() |
1.438 | 1.463 | 1.35 | 555256 | 1.46 | 235807 | 1.426 | 1469564 | 2100934 | 198 |
2024-06-09 | 1.515 | 1.43 | -0.085 | ![]() |
1.43 | 1.52 | 1.42 | 991307 | 1.469 | 143623 | 1.43 | 1778601 | 2596624 | 215 |
2024-06-06 | 1.5 | 1.515 | 0.015 | ![]() |
1.515 | 1.527 | 1.477 | 870344 | 1.54 | 135966 | 1.481 | 1313687 | 1969804 | 131 |
2024-06-05 | 1.525 | 1.5 | -0.025 | ![]() |
1.5 | 1.565 | 1.46 | 795951 | 1.544 | 178757 | 1.487 | 2341146 | 3519930 | 273 |
2024-06-04 | 1.514 | 1.525 | 0.011 | ![]() |
1.525 | 1.589 | 1.51 | 742820 | 1.59 | 146410 | 1.525 | 4781814 | 7406154 | 411 |
2024-06-03 | 1.524 | 1.514 | -0.009 | ![]() |
1.515 | 1.55 | 1.5 | 618214 | 1.53 | 395251 | 1.516 | 2703528 | 4138226 | 208 |
2024-06-02 | 1.584 | 1.524 | -0.06 | ![]() |
1.524 | 1.595 | 1.522 | 833302 | 1.539 | 136311 | 1.522 | 2740335 | 4225822 | 233 |
2024-05-30 | 1.634 | 1.584 | -0.05 | ![]() |
1.584 | 1.64 | 1.576 | 849946 | 1.64 | 181090 | 1.58 | 2795199 | 4445742 | 217 |
2024-05-29 | 1.67 | 1.634 | -0.036 | ![]() |
1.634 | 1.695 | 1.601 | 963063 | 1.635 | 251187 | 1.604 | 8533165 | 14002101 | 466 |
2024-05-28 | 1.634 | 1.67 | 0.036 | ![]() |
1.67 | 1.689 | 1.441 | 786489 | 1.689 | 251415 | 1.647 | 5148241 | 8291122 | 520 |
2024-05-27 | 1.724 | 1.634 | -0.09 | ![]() |
1.634 | 1.75 | 1.628 | 892706 | 1.67 | 144808 | 1.634 | 9315112 | 15663144 | 671 |
2024-05-26 | 1.712 | 1.724 | 0.012 | ![]() |
1.724 | 1.77 | 1.683 | 676387 | 1.77 | 52233 | 1.726 | 13507062 | 23458756 | 896 |
2024-05-23 | 1.651 | 1.712 | 0.061 | ![]() |
1.712 | 1.769 | 1.639 | 443587 | 1.75 | 105629 | 1.712 | 15172372 | 25876030 | 1182 |
2024-05-22 | 1.56 | 1.651 | 0.091 | ![]() |
1.651 | 1.678 | 1.54 | 835203 | 1.66 | 224600 | 1.642 | 8083104 | 13022175 | 640 |
2024-05-20 | 1.508 | 1.57 | 0.062 | ![]() |
1.57 | 1.589 | 1.47 | 706159 | 1.58 | 78811 | 1.57 | 6940797 | 10696369 | 576 |
2024-05-19 | 1.451 | 1.508 | 0.057 | ![]() |
1.508 | 1.535 | 1.431 | 787635 | 1.529 | 148746 | 1.52 | 5549545 | 8311469 | 533 |
2024-05-16 | 1.313 | 1.451 | 0.138 | ![]() |
1.451 | 1.46 | 1.303 | 289596 | 1.355 | 152322 | 1.416 | 6825032 | 9511169 | 374 |
2024-05-15 | 1.325 | 1.313 | -0.012 | ![]() |
1.313 | 1.36 | 1.304 | 423193 | 1.33 | 88193 | 1.306 | 2196634 | 2911215 | 250 |
2024-05-14 | 1.227 | 1.325 | 0.098 | ![]() |
1.325 | 1.37 | 1.23 | 527116 | 1.336 | 132854 | 1.28 | 4669941 | 6133996 | 536 |
2024-04-30 | 1.422 | 1.319 | -0.103 | ![]() |
1.319 | 1.457 | 1.31 | 317734 | 1.319 | 25692 | 1.311 | 2556407 | 3542758 | 275 |
2024-03-30 | 1.511 | 1.485 | -0.026 | ![]() |
1.485 | 1.533 | 1.46 | 1048453 | 1.547 | 125869 | 1.48 | 1215021 | 1803897 | 181 |