Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 2.305 | 2.226 | -0.135 | ![]() |
2.17 | 2.534 | 2.101 | 24327 | 2.3 | 1426 | 2.15 | 126203 | 283401 | 48 |
2024-07-23 | 2.098 | 2.305 | 0.207 | ![]() |
2.305 | 2.307 | 2.022 | 0 | 0 | 10951 | 2.1 | 156518 | 360370 | 36 |
2024-07-22 | 1.91 | 2.098 | 0.191 | ![]() |
2.101 | 2.101 | 1.801 | 0 | 0 | 40266 | 2.1 | 172484 | 356033 | 135 |
2024-07-21 | 1.91 | 1.91 | 0.09 | ![]() |
2 | 2 | 1.719 | 19524 | 1.91 | 36718 | 1.8 | 40045 | 74085 | 31 |
2024-07-18 | 2.12 | 1.91 | -0.21 | ![]() |
1.91 | 1.98 | 1.91 | 28123 | 1.95 | 0 | 0 | 95415 | 182292 | 39 |
2024-07-17 | 2.12 | 2.12 | -0.2 | ![]() |
1.92 | 2 | 1.91 | 74664 | 1.98 | 6194 | 1.93 | 22111 | 42492 | 19 |
2024-07-16 | 2.12 | 2.12 | -0.2 | ![]() |
1.92 | 2 | 1.91 | 56750 | 1.99 | 431 | 1.93 | 18787 | 36003 | 25 |
2024-07-15 | 2.12 | 2.12 | -0.21 | ![]() |
1.91 | 2 | 1.91 | 46711 | 2 | 0 | 0 | 37950 | 73219 | 18 |
2024-07-14 | 2.35 | 2.12 | -0.23 | ![]() |
2.12 | 2.12 | 2.12 | 55349 | 2.12 | 0 | 0 | 82964 | 175883 | 42 |
2024-07-10 | 2.35 | 2.35 | -0.23 | ![]() |
2.12 | 2.12 | 2.12 | 107310 | 2.12 | 0 | 0 | 25744 | 54577 | 12 |
2024-07-09 | 2.35 | 2.35 | -0.23 | ![]() |
2.12 | 2.12 | 2.12 | 114848 | 2.12 | 0 | 0 | 55800 | 118295 | 9 |
2024-07-08 | 2.35 | 2.35 | -2.35 | ![]() |
0 | 0 | 0 | 150796 | 2.12 | 0 | 0 | 0 | 0 | 0 |
2024-07-07 | 2.35 | 2.35 | -0.23 | ![]() |
2.12 | 2.12 | 2.12 | 120746 | 2.12 | 0 | 0 | 1151 | 2439 | 5 |
2024-07-04 | 2.35 | 2.35 | 0 | ![]() |
2.35 | 2.35 | 2.12 | 154075 | 2.12 | 0 | 0 | 482 | 1024 | 4 |
2024-07-03 | 2.35 | 2.35 | -2.35 | ![]() |
0 | 0 | 0 | 151068 | 2.12 | 0 | 0 | 0 | 0 | 0 |
2024-07-02 | 2.35 | 2.35 | -0.23 | ![]() |
2.12 | 2.12 | 2.12 | 252059 | 2.12 | 0 | 0 | 33 | 70 | 2 |
2024-07-01 | 2.35 | 2.35 | -2.35 | ![]() |
0 | 0 | 0 | 251712 | 2.12 | 0 | 0 | 0 | 0 | 0 |
2024-06-27 | 2.35 | 2.35 | -2.35 | ![]() |
0 | 0 | 0 | 251012 | 2.12 | 0 | 0 | 0 | 0 | 0 |
2024-06-26 | 2.35 | 2.35 | -2.35 | ![]() |
0 | 0 | 0 | 256496 | 2.12 | 0 | 0 | 0 | 0 | 0 |
2024-06-24 | 2.35 | 2.35 | -0.23 | ![]() |
2.12 | 2.12 | 2.12 | 253773 | 2.12 | 0 | 0 | 10 | 21 | 1 |
2024-06-23 | 2.35 | 2.35 | -0.23 | ![]() |
2.12 | 2.12 | 2.12 | 253064 | 2.12 | 0 | 0 | 4632 | 9820 | 5 |
2024-06-13 | 2.35 | 2.35 | -2.35 | ![]() |
0 | 0 | 0 | 286606 | 2.12 | 0 | 0 | 0 | 0 | 0 |
2024-06-12 | 2.35 | 2.35 | -2.35 | ![]() |
0 | 0 | 0 | 457052 | 2.12 | 0 | 0 | 0 | 0 | 0 |
2024-06-11 | 2.61 | 2.35 | -0.26 | ![]() |
2.35 | 2.35 | 2.35 | 295885 | 2.35 | 0 | 0 | 318022 | 747354 | 34 |
2024-06-10 | 2.61 | 2.61 | -2.61 | ![]() |
0 | 0 | 0 | 614153 | 2.35 | 0 | 0 | 0 | 0 | 0 |
2024-06-09 | 2.61 | 2.61 | -2.61 | ![]() |
0 | 0 | 0 | 85508 | 2.35 | 0 | 0 | 0 | 0 | 0 |
2024-06-06 | 2.61 | 2.61 | -2.61 | ![]() |
0 | 0 | 0 | 95431 | 2.35 | 0 | 0 | 0 | 0 | 0 |
2024-06-05 | 2.61 | 2.61 | -0.26 | ![]() |
2.35 | 2.35 | 2.35 | 92992 | 2.35 | 0 | 0 | 652 | 1532 | 2 |
2024-06-04 | 2.61 | 2.61 | -2.61 | ![]() |
0 | 0 | 0 | 91579 | 2.35 | 637 | 2.35 | 0 | 0 | 0 |
2024-06-03 | 2.61 | 2.61 | -0.26 | ![]() |
2.35 | 2.35 | 2.35 | 75477 | 2.35 | 0 | 0 | 88 | 207 | 2 |
2024-06-02 | 2.61 | 2.61 | -0.26 | ![]() |
2.35 | 2.35 | 2.35 | 81784 | 2.35 | 0 | 0 | 140 | 329 | 3 |
2024-05-30 | 2.61 | 2.61 | -0.26 | ![]() |
2.35 | 2.35 | 2.35 | 79507 | 2.35 | 0 | 0 | 1000 | 2351 | 4 |
2024-05-29 | 2.61 | 2.61 | -0.26 | ![]() |
2.35 | 2.35 | 2.35 | 121749 | 2.35 | 0 | 0 | 100 | 235 | 1 |
2024-05-28 | 2.61 | 2.61 | -0.26 | ![]() |
2.35 | 2.35 | 2.35 | 121233 | 2.35 | 0 | 0 | 100 | 235 | 1 |
2024-05-27 | 2.61 | 2.61 | -0.26 | ![]() |
2.35 | 2.35 | 2.35 | 99770 | 2.35 | 0 | 0 | 100 | 235 | 1 |
2024-05-26 | 2.61 | 2.61 | -0.26 | ![]() |
2.35 | 2.35 | 2.35 | 99056 | 2.35 | 0 | 0 | 2717 | 6385 | 3 |
2024-05-23 | 2.61 | 2.61 | -0.26 | ![]() |
2.35 | 2.35 | 2.35 | 108403 | 2.35 | 0 | 0 | 697 | 1638 | 3 |
2024-05-22 | 2.61 | 2.61 | -0.26 | ![]() |
2.35 | 2.35 | 2.35 | 135846 | 2.35 | 0 | 0 | 1000 | 2350 | 2 |
2024-05-20 | 2.61 | 2.61 | -0.26 | ![]() |
2.35 | 2.35 | 2.35 | 150159 | 2.35 | 0 | 0 | 606 | 1424 | 2 |
2024-05-19 | 2.61 | 2.61 | -0.26 | ![]() |
2.35 | 2.35 | 2.35 | 150915 | 2.35 | 0 | 0 | 105 | 247 | 2 |
2024-05-16 | 2.61 | 2.61 | -2.61 | ![]() |
0 | 0 | 0 | 135077 | 2.35 | 0 | 0 | 0 | 0 | 0 |
2024-05-15 | 2.61 | 2.61 | -0.26 | ![]() |
2.35 | 2.35 | 2.35 | 149347 | 2.35 | 0 | 0 | 15 | 36 | 2 |
2024-05-14 | 2.61 | 2.61 | -2.61 | ![]() |
0 | 0 | 0 | 160617 | 2.35 | 0 | 0 | 0 | 0 | 0 |
2024-04-30 | 2.61 | 2.61 | 0 | ![]() |
2.61 | 2.61 | 2.61 | 100400 | 2.35 | 0 | 0 | 50 | 131 | 1 |
2024-03-30 | 2.89 | 2.89 | 0 | ![]() |
2.89 | 2.89 | 2.61 | 116226 | 2.61 | 0 | 0 | 5264 | 13754 | 5 |