Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 3.37 | 3.42 | 0.05 | ![]() |
3.42 | 3.54 | 3.38 | 232689 | 3.4 | 128198 | 3.38 | 1119656 | 3872540 | 260 |
2024-07-23 | 3.24 | 3.37 | 0.15 | ![]() |
3.39 | 3.39 | 3.2 | 350332 | 3.4 | 231608 | 3.34 | 547219 | 1816365 | 165 |
2024-07-22 | 3.24 | 3.24 | -0.03 | ![]() |
3.21 | 3.25 | 3.16 | 468278 | 3.28 | 198753 | 3.2 | 29755 | 95228 | 20 |
2024-07-21 | 3.26 | 3.24 | -0.06 | ![]() |
3.2 | 3.28 | 3.15 | 466256 | 3.28 | 113295 | 3.15 | 165338 | 535188 | 53 |
2024-07-18 | 3.18 | 3.26 | 0.08 | ![]() |
3.26 | 3.3 | 3.22 | 493142 | 3.3 | 91562 | 3.13 | 127807 | 416500 | 55 |
2024-07-17 | 3.16 | 3.18 | 0.06 | ![]() |
3.22 | 3.23 | 3.11 | 509145 | 3.22 | 119055 | 3.13 | 105014 | 333601 | 43 |
2024-07-16 | 3.16 | 3.16 | 0.02 | ![]() |
3.18 | 3.26 | 3.17 | 469294 | 3.23 | 104422 | 3.16 | 20231 | 64454 | 15 |
2024-07-15 | 3.25 | 3.16 | -0.03 | ![]() |
3.22 | 3.38 | 3.13 | 472116 | 3.26 | 100467 | 3.13 | 222589 | 716542 | 70 |
2024-07-14 | 3.25 | 3.25 | -0.06 | ![]() |
3.19 | 3.28 | 3.19 | 473997 | 3.27 | 164997 | 3.18 | 35541 | 114219 | 21 |
2024-07-10 | 3.21 | 3.25 | 0.01 | ![]() |
3.22 | 3.3 | 3.2 | 463033 | 3.23 | 184727 | 3.19 | 178073 | 580167 | 65 |
2024-07-09 | 3.21 | 3.21 | 0 | ![]() |
3.21 | 3.22 | 3.18 | 499058 | 3.28 | 127377 | 3.17 | 112570 | 361447 | 35 |
2024-07-08 | 3.2 | 3.21 | -0.02 | ![]() |
3.18 | 3.3 | 3.18 | 498458 | 3.28 | 133427 | 3.17 | 301376 | 975480 | 79 |
2024-07-07 | 3.21 | 3.2 | -0.04 | ![]() |
3.17 | 3.27 | 3.17 | 488676 | 3.27 | 125467 | 3.17 | 166015 | 530869 | 42 |
2024-07-04 | 3.24 | 3.21 | -0.07 | ![]() |
3.17 | 3.3 | 3.17 | 468773 | 3.27 | 125622 | 3.17 | 134932 | 432677 | 41 |
2024-07-03 | 3.24 | 3.24 | -0.05 | ![]() |
3.19 | 3.34 | 3.17 | 535172 | 3.32 | 107872 | 3.19 | 46719 | 151055 | 38 |
2024-07-02 | 3.26 | 3.24 | 0 | ![]() |
3.26 | 3.38 | 3.2 | 531785 | 3.34 | 115290 | 3.21 | 117660 | 383760 | 50 |
2024-07-01 | 3.39 | 3.26 | -0.08 | ![]() |
3.31 | 3.43 | 3.11 | 482283 | 3.35 | 64272 | 3.23 | 105451 | 345129 | 49 |
2024-06-27 | 3.38 | 3.39 | 0.02 | ![]() |
3.4 | 3.45 | 3.35 | 440417 | 3.4 | 58822 | 3.31 | 286824 | 969759 | 58 |
2024-06-26 | 3.31 | 3.38 | 0.07 | ![]() |
3.38 | 3.49 | 3.26 | 474169 | 3.46 | 73791 | 3.33 | 906606 | 3072526 | 154 |
2024-06-24 | 3.19 | 3.3 | 0.11 | ![]() |
3.3 | 3.37 | 3.11 | 299088 | 3.38 | 29700 | 3.2 | 1266259 | 4173166 | 310 |
2024-06-23 | 3.01 | 3.19 | 0.18 | ![]() |
3.19 | 3.2 | 2.97 | 360407 | 3.18 | 113140 | 3.05 | 696665 | 2172602 | 146 |
2024-06-13 | 3 | 3.01 | 0.05 | ![]() |
3.05 | 3.05 | 2.9 | 587707 | 3.05 | 89115 | 2.9 | 356413 | 1052064 | 68 |
2024-06-12 | 2.97 | 3 | 0.03 | ![]() |
3 | 3 | 2.91 | 587630 | 3.01 | 174446 | 2.92 | 419236 | 1254888 | 50 |
2024-06-11 | 2.98 | 2.97 | -0.01 | ![]() |
2.97 | 3.05 | 2.86 | 519984 | 3 | 157944 | 2.85 | 413484 | 1219800 | 80 |
2024-06-10 | 2.84 | 2.98 | 0.14 | ![]() |
2.98 | 3 | 2.84 | 327476 | 2.99 | 288738 | 2.9 | 880772 | 2587456 | 181 |
2024-06-09 | 2.77 | 2.84 | 0.09 | ![]() |
2.86 | 2.86 | 2.7 | 234718 | 2.89 | 139794 | 2.7 | 233570 | 651624 | 40 |
2024-06-06 | 2.78 | 2.77 | -0.01 | ![]() |
2.77 | 2.88 | 2.54 | 277726 | 2.82 | 147133 | 2.76 | 899139 | 2497938 | 145 |
2024-06-05 | 2.82 | 2.78 | -0.04 | ![]() |
2.78 | 2.84 | 2.71 | 295052 | 2.82 | 127290 | 2.73 | 137577 | 382624 | 40 |
2024-06-04 | 2.82 | 2.82 | 0 | ![]() |
2.82 | 2.9 | 2.8 | 318154 | 2.88 | 159797 | 2.81 | 87995 | 248826 | 21 |
2024-06-03 | 2.83 | 2.82 | 0.07 | ![]() |
2.9 | 2.9 | 2.75 | 349388 | 2.9 | 119080 | 2.73 | 112291 | 316955 | 35 |
2024-06-02 | 2.83 | 2.83 | -0.03 | ![]() |
2.8 | 2.88 | 2.75 | 314757 | 2.88 | 21782 | 2.78 | 70374 | 197390 | 55 |
2024-05-30 | 2.91 | 2.83 | -0.07 | ![]() |
2.84 | 2.91 | 2.81 | 299498 | 2.91 | 20610 | 2.82 | 173894 | 495300 | 75 |
2024-05-29 | 2.85 | 2.91 | 0.06 | ![]() |
2.91 | 2.93 | 2.86 | 430155 | 2.94 | 80791 | 2.85 | 252804 | 734202 | 53 |
2024-05-28 | 2.84 | 2.85 | 0.06 | ![]() |
2.9 | 2.9 | 2.82 | 329254 | 2.9 | 82525 | 2.83 | 140754 | 400281 | 43 |
2024-05-27 | 2.91 | 2.84 | -0.07 | ![]() |
2.84 | 2.9 | 2.82 | 329377 | 2.92 | 112791 | 2.83 | 256403 | 731524 | 78 |
2024-05-26 | 2.9 | 2.91 | 0.01 | ![]() |
2.91 | 2.99 | 2.84 | 359059 | 2.95 | 162589 | 2.84 | 121633 | 353835 | 49 |
2024-05-23 | 2.87 | 2.9 | 0 | ![]() |
2.87 | 3 | 2.85 | 320081 | 2.95 | 150059 | 2.85 | 240219 | 704784 | 84 |
2024-05-22 | 2.9 | 2.87 | -0.03 | ![]() |
2.87 | 2.95 | 2.85 | 361908 | 2.93 | 158545 | 2.85 | 207281 | 596358 | 47 |
2024-05-20 | 3.05 | 2.92 | -0.13 | ![]() |
2.92 | 3.05 | 2.9 | 410440 | 3.07 | 199253 | 2.92 | 477770 | 1422856 | 153 |
2024-05-19 | 3.12 | 3.05 | -0.07 | ![]() |
3.05 | 3.15 | 3.01 | 434621 | 3.1 | 176906 | 3.03 | 471558 | 1454358 | 121 |
2024-05-16 | 3 | 3.12 | 0.12 | ![]() |
3.12 | 3.19 | 2.96 | 297517 | 3.19 | 233478 | 3.12 | 1255876 | 3900127 | 339 |
2024-05-15 | 2.96 | 3 | 0.04 | ![]() |
3 | 3 | 2.8 | 187924 | 3.02 | 182715 | 2.85 | 1839406 | 5426564 | 289 |
2024-05-14 | 2.87 | 2.96 | 0.09 | ![]() |
2.96 | 2.99 | 2.8 | 180639 | 2.97 | 244401 | 2.95 | 2424255 | 7098394 | 429 |
2024-04-30 | 2.65 | 2.58 | -0.05 | ![]() |
2.6 | 2.69 | 2.51 | 369594 | 2.67 | 99950 | 2.5 | 695171 | 1802783 | 110 |
2024-03-30 | 2.99 | 3.01 | 0.02 | ![]() |
3.01 | 3.05 | 2.93 | 275959 | 3.05 | 140943 | 2.99 | 297798 | 889356 | 77 |