Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 0.5 | 0.509 | 0.009 | 0.509 | 0.513 | 0.49 | 2459323 | 0.51 | 754500 | 0.5 | 9156834 | 4612208 | 293 | |
2024-07-23 | 0.484 | 0.5 | 0.016 | 0.5 | 0.519 | 0.49 | 3753766 | 0.507 | 586344 | 0.483 | 19312923 | 9716324 | 662 | |
2024-07-22 | 0.439 | 0.484 | 0.045 | 0.484 | 0.485 | 0.436 | 2216621 | 0.489 | 1354901 | 0.484 | 17916247 | 8480197 | 488 | |
2024-07-21 | 0.415 | 0.439 | 0.026 | 0.441 | 0.445 | 0.412 | 3055814 | 0.444 | 836642 | 0.437 | 9444352 | 4027398 | 363 | |
2024-07-18 | 0.398 | 0.415 | 0.017 | 0.415 | 0.415 | 0.396 | 2169820 | 0.419 | 643187 | 0.4 | 5220026 | 2121221 | 147 | |
2024-07-17 | 0.416 | 0.398 | -0.018 | 0.398 | 0.428 | 0.395 | 2902674 | 0.414 | 507264 | 0.398 | 6821864 | 2780146 | 248 | |
2024-07-16 | 0.389 | 0.416 | 0.027 | 0.416 | 0.418 | 0.383 | 2399470 | 0.418 | 1390591 | 0.401 | 9932063 | 3968688 | 293 | |
2024-07-15 | 0.375 | 0.389 | 0.012 | 0.387 | 0.39 | 0.37 | 3139093 | 0.39 | 1187511 | 0.371 | 8843275 | 3370862 | 276 | |
2024-07-14 | 0.35 | 0.375 | 0.025 | 0.375 | 0.38 | 0.35 | 3002515 | 0.378 | 1536901 | 0.365 | 19238646 | 7056394 | 514 | |
2024-07-10 | 0.34 | 0.35 | 0.01 | 0.35 | 0.354 | 0.335 | 2910479 | 0.35 | 1493001 | 0.346 | 10867955 | 3736145 | 254 | |
2024-07-09 | 0.324 | 0.34 | 0.016 | 0.34 | 0.343 | 0.327 | 3271636 | 0.342 | 3095898 | 0.33 | 10482365 | 3531301 | 217 | |
2024-07-08 | 0.32 | 0.324 | 0.004 | 0.324 | 0.34 | 0.32 | 2224844 | 0.339 | 1802911 | 0.324 | 16565110 | 5431094 | 296 | |
2024-07-07 | 0.323 | 0.32 | -0.003 | 0.32 | 0.329 | 0.318 | 2572472 | 0.323 | 1607101 | 0.318 | 5848044 | 1890599 | 169 | |
2024-07-04 | 0.334 | 0.323 | -0.011 | 0.323 | 0.338 | 0.32 | 2777294 | 0.34 | 1589925 | 0.323 | 18022495 | 5868822 | 363 | |
2024-07-03 | 0.346 | 0.334 | -0.014 | 0.332 | 0.349 | 0.332 | 5036052 | 0.339 | 1312321 | 0.34 | 5687022 | 1918985 | 209 | |
2024-07-02 | 0.331 | 0.346 | 0.015 | 0.346 | 0.35 | 0.331 | 3823744 | 0.348 | 1192818 | 0.342 | 9231156 | 3188683 | 268 | |
2024-07-01 | 0.32 | 0.331 | 0.011 | 0.331 | 0.34 | 0.32 | 3200097 | 0.335 | 793117 | 0.325 | 5904423 | 1941938 | 183 | |
2024-06-27 | 0.32 | 0.32 | 0.001 | 0.321 | 0.324 | 0.319 | 3496677 | 0.325 | 676663 | 0.32 | 2652137 | 849746 | 82 | |
2024-06-26 | 0.32 | 0.32 | 0 | 0.32 | 0.325 | 0.317 | 3856609 | 0.325 | 1149999 | 0.321 | 4474748 | 1428833 | 112 | |
2024-06-24 | 0.322 | 0.32 | 0 | 0.322 | 0.325 | 0.318 | 5360001 | 0.325 | 1139055 | 0.318 | 3317710 | 1063087 | 116 | |
2024-06-23 | 0.319 | 0.322 | 0.005 | 0.324 | 0.326 | 0.314 | 3853754 | 0.325 | 1415069 | 0.323 | 1146136 | 368706 | 67 | |
2024-06-13 | 0.315 | 0.319 | 0.003 | 0.318 | 0.327 | 0.311 | 2423299 | 0.327 | 1464117 | 0.317 | 6182126 | 1989191 | 154 | |
2024-06-12 | 0.31 | 0.315 | 0.005 | 0.315 | 0.319 | 0.31 | 2832056 | 0.319 | 902005 | 0.315 | 4123374 | 1299600 | 117 | |
2024-06-11 | 0.314 | 0.31 | -0.004 | 0.31 | 0.317 | 0.304 | 3038057 | 0.315 | 1051574 | 0.315 | 4067418 | 1265707 | 83 | |
2024-06-10 | 0.307 | 0.314 | 0.007 | 0.314 | 0.315 | 0.292 | 2410590 | 0.314 | 524628 | 0.306 | 8699170 | 2660066 | 209 | |
2024-06-09 | 0.31 | 0.307 | -0.004 | 0.306 | 0.318 | 0.303 | 1583893 | 0.31 | 769954 | 0.306 | 3472195 | 1070057 | 98 | |
2024-06-06 | 0.313 | 0.31 | 0.005 | 0.318 | 0.325 | 0.309 | 1339938 | 0.318 | 1085790 | 0.318 | 3020991 | 948133 | 134 | |
2024-06-05 | 0.32 | 0.313 | -0.007 | 0.313 | 0.324 | 0.306 | 704064 | 0.32 | 822423 | 0.313 | 3079491 | 959784 | 161 | |
2024-06-04 | 0.314 | 0.32 | 0.006 | 0.32 | 0.324 | 0.31 | 763228 | 0.325 | 609941 | 0.317 | 2601968 | 833510 | 140 | |
2024-06-03 | 0.319 | 0.314 | -0.008 | 0.311 | 0.321 | 0.311 | 3606029 | 0.32 | 1313085 | 0.311 | 1229756 | 387227 | 111 | |
2024-06-02 | 0.316 | 0.319 | 0.003 | 0.319 | 0.326 | 0.315 | 1974598 | 0.324 | 1388643 | 0.317 | 2026657 | 649769 | 142 | |
2024-05-30 | 0.324 | 0.316 | -0.008 | 0.316 | 0.331 | 0.314 | 1234462 | 0.325 | 1103357 | 0.314 | 5153902 | 1643862 | 240 | |
2024-05-29 | 0.331 | 0.324 | -0.007 | 0.324 | 0.333 | 0.316 | 1799628 | 0.331 | 1928755 | 0.323 | 3638431 | 1184873 | 160 | |
2024-05-28 | 0.326 | 0.331 | 0.005 | 0.331 | 0.336 | 0.306 | 1451082 | 0.334 | 1270349 | 0.328 | 7512335 | 2475870 | 322 | |
2024-05-27 | 0.332 | 0.326 | -0.006 | 0.326 | 0.335 | 0.325 | 567223 | 0.336 | 1224349 | 0.326 | 9913001 | 3256288 | 373 | |
2024-05-26 | 0.346 | 0.332 | -0.014 | 0.332 | 0.354 | 0.33 | 209927 | 0.349 | 815482 | 0.336 | 12289545 | 4143048 | 456 | |
2024-05-23 | 0.356 | 0.346 | -0.01 | 0.346 | 0.358 | 0.342 | 1971731 | 0.367 | 1531022 | 0.346 | 6264794 | 2177754 | 250 | |
2024-05-22 | 0.366 | 0.356 | -0.01 | 0.356 | 0.385 | 0.351 | 2568664 | 0.367 | 604123 | 0.35 | 6880703 | 2474753 | 272 | |
2024-05-20 | 0.363 | 0.361 | -0.002 | 0.361 | 0.371 | 0.358 | 1812665 | 0.368 | 584419 | 0.36 | 3218135 | 1175183 | 152 | |
2024-05-19 | 0.358 | 0.363 | 0.005 | 0.363 | 0.37 | 0.36 | 2021902 | 0.368 | 1109068 | 0.36 | 3942174 | 1431099 | 154 | |
2024-05-16 | 0.358 | 0.358 | 0 | 0.358 | 0.365 | 0.352 | 820902 | 0.366 | 925029 | 0.355 | 1686354 | 602793 | 76 | |
2024-05-15 | 0.358 | 0.358 | -0.006 | 0.352 | 0.365 | 0.343 | 1431574 | 0.366 | 662517 | 0.341 | 2168696 | 774201 | 67 | |
2024-05-14 | 0.354 | 0.358 | 0.001 | 0.355 | 0.366 | 0.34 | 1639415 | 0.365 | 730463 | 0.342 | 2533892 | 907925 | 91 | |
2024-04-30 | 0.381 | 0.373 | -0.001 | 0.38 | 0.388 | 0.362 | 1970528 | 0.382 | 557992 | 0.362 | 1284298 | 481129 | 95 | |
2024-03-30 | 0.435 | 0.416 | -0.019 | 0.416 | 0.444 | 0.41 | 3492169 | 0.441 | 873644 | 0.413 | 3669789 | 1559884 | 155 |