Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 1.572 | 1.551 | -0.021 | ![]() |
1.551 | 1.599 | 1.55 | 366657 | 1.59 | 153593 | 1.56 | 471642 | 734306 | 95 |
2024-07-14 | 1.61 | 1.572 | -0.038 | ![]() |
1.572 | 1.616 | 1.545 | 1098991 | 1.6 | 151572 | 1.553 | 370879 | 586043 | 78 |
2024-07-10 | 1.602 | 1.61 | -0.006 | ![]() |
1.596 | 1.619 | 1.58 | 985468 | 1.61 | 141083 | 1.58 | 774106 | 1237683 | 144 |
2024-07-09 | 1.619 | 1.602 | -0.017 | ![]() |
1.602 | 1.632 | 1.594 | 478268 | 1.645 | 121100 | 1.59 | 899366 | 1444902 | 168 |
2024-07-08 | 1.64 | 1.619 | -0.021 | ![]() |
1.619 | 1.67 | 1.615 | 505708 | 1.67 | 306617 | 1.615 | 1300658 | 2140698 | 238 |
2024-07-07 | 1.62 | 1.64 | 0.02 | ![]() |
1.64 | 1.654 | 1.616 | 434811 | 1.665 | 250117 | 1.633 | 1706265 | 2786255 | 257 |
2024-07-04 | 1.644 | 1.62 | -0.024 | ![]() |
1.62 | 1.65 | 1.62 | 420034 | 1.65 | 203567 | 1.619 | 748305 | 1216427 | 166 |
2024-07-03 | 1.675 | 1.644 | -0.031 | ![]() |
1.644 | 1.7 | 1.635 | 462114 | 1.66 | 214511 | 1.636 | 1510931 | 2507557 | 247 |
2024-07-02 | 1.687 | 1.675 | -0.012 | ![]() |
1.675 | 1.71 | 1.665 | 450929 | 1.7 | 228796 | 1.66 | 455726 | 767259 | 98 |
2024-07-01 | 1.702 | 1.687 | -0.015 | ![]() |
1.687 | 1.729 | 1.682 | 436729 | 1.72 | 325947 | 1.68 | 295183 | 499278 | 67 |
2024-06-27 | 1.656 | 1.702 | 0.046 | ![]() |
1.702 | 1.728 | 1.665 | 428613 | 1.702 | 423672 | 1.68 | 544140 | 925830 | 93 |
2024-06-26 | 1.696 | 1.656 | -0.035 | ![]() |
1.661 | 1.71 | 1.65 | 357443 | 1.69 | 313872 | 1.656 | 455945 | 760777 | 82 |
2024-06-24 | 1.599 | 1.638 | 0.039 | ![]() |
1.638 | 1.646 | 1.6 | 461840 | 1.65 | 91023 | 1.6 | 863234 | 1409842 | 113 |
2024-06-23 | 1.554 | 1.599 | 0.045 | ![]() |
1.599 | 1.627 | 1.544 | 350666 | 1.627 | 183216 | 1.565 | 348558 | 555709 | 84 |
2024-06-13 | 1.562 | 1.554 | -0.008 | ![]() |
1.554 | 1.574 | 1.54 | 194552 | 1.574 | 212799 | 1.545 | 372978 | 579923 | 81 |
2024-06-12 | 1.503 | 1.562 | 0.038 | ![]() |
1.541 | 1.57 | 1.5 | 200275 | 1.545 | 155016 | 1.505 | 410857 | 633748 | 67 |
2024-06-11 | 1.492 | 1.503 | 0.011 | ![]() |
1.503 | 1.544 | 1.482 | 196391 | 1.544 | 92998 | 1.475 | 472148 | 713318 | 81 |
2024-06-10 | 1.545 | 1.492 | -0.036 | ![]() |
1.509 | 1.545 | 1.471 | 211533 | 1.545 | 38303 | 1.49 | 452571 | 679526 | 66 |
2024-06-09 | 1.605 | 1.545 | -0.06 | ![]() |
1.545 | 1.627 | 1.52 | 300969 | 1.544 | 40847 | 1.524 | 294912 | 457858 | 64 |
2024-06-06 | 1.604 | 1.605 | 0.006 | ![]() |
1.61 | 1.64 | 1.588 | 335148 | 1.627 | 55914 | 1.588 | 367900 | 593741 | 41 |
2024-06-05 | 1.647 | 1.604 | -0.032 | ![]() |
1.615 | 1.647 | 1.59 | 301498 | 1.67 | 24380 | 1.95 | 321354 | 516904 | 75 |
2024-06-04 | 1.629 | 1.647 | 0.006 | ![]() |
1.635 | 1.679 | 1.625 | 235483 | 1.67 | 79196 | 1.63 | 554000 | 914747 | 62 |
2024-06-03 | 1.661 | 1.629 | -0.032 | ![]() |
1.629 | 1.66 | 1.624 | 448312 | 1.648 | 50821 | 1.63 | 395561 | 646607 | 75 |
2024-06-02 | 1.661 | 1.661 | -0.011 | ![]() |
1.65 | 1.689 | 1.642 | 377990 | 1.668 | 59515 | 1.638 | 160211 | 265345 | 46 |
2024-05-30 | 1.698 | 1.661 | -0.037 | ![]() |
1.661 | 1.717 | 1.64 | 284829 | 1.75 | 41087 | 1.653 | 344840 | 577875 | 88 |
2024-05-29 | 1.685 | 1.698 | 0.013 | ![]() |
1.698 | 1.75 | 1.692 | 381529 | 1.748 | 50568 | 1.691 | 1509060 | 2595389 | 206 |
2024-05-28 | 1.688 | 1.685 | -0.003 | ![]() |
1.685 | 1.697 | 1.602 | 304296 | 1.72 | 35958 | 1.66 | 584156 | 979646 | 112 |
2024-05-27 | 1.714 | 1.688 | -0.026 | ![]() |
1.688 | 1.748 | 1.682 | 259322 | 1.735 | 62344 | 1.68 | 1058498 | 1805472 | 193 |
2024-05-26 | 1.698 | 1.714 | 0.016 | ![]() |
1.714 | 1.748 | 1.681 | 292101 | 1.745 | 86846 | 1.694 | 721157 | 1237827 | 150 |
2024-05-23 | 1.679 | 1.698 | 0.019 | ![]() |
1.698 | 1.742 | 1.685 | 270845 | 1.74 | 65099 | 1.698 | 1287194 | 2210127 | 227 |
2024-05-22 | 1.689 | 1.679 | -0.019 | ![]() |
1.67 | 1.708 | 1.66 | 290211 | 1.698 | 95182 | 1.67 | 591311 | 993037 | 77 |
2024-05-20 | 1.663 | 1.73 | 0.067 | ![]() |
1.73 | 1.77 | 1.65 | 262840 | 1.76 | 189355 | 1.7 | 2244576 | 3831802 | 301 |
2024-05-19 | 1.63 | 1.663 | 0.033 | ![]() |
1.663 | 1.67 | 1.631 | 112525 | 1.688 | 90500 | 1.66 | 1348635 | 2225644 | 251 |
2024-05-16 | 1.59 | 1.63 | 0.04 | ![]() |
1.63 | 1.67 | 1.586 | 84870 | 1.69 | 30257 | 1.55 | 2215697 | 3570757 | 335 |
2024-05-15 | 1.659 | 1.59 | -0.069 | ![]() |
1.59 | 1.64 | 1.531 | 120723 | 1.63 | 24341 | 1.591 | 1496459 | 2389432 | 261 |
2024-05-14 | 1.7 | 1.659 | -0.041 | ![]() |
1.659 | 1.72 | 1.64 | 128758 | 1.713 | 20067 | 1.624 | 850616 | 1433969 | 124 |
2024-04-30 | 2.2 | 1.97 | -0.23 | ![]() |
1.97 | 2.2 | 1.96 | 358985 | 2.2 | 3656 | 1.95 | 887729 | 1834955 | 175 |
2024-03-30 | 2.5 | 2.44 | -0.05 | ![]() |
2.45 | 2.5 | 2.32 | 643353 | 2.49 | 33717 | 2.4 | 391412 | 948893 | 106 |