Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 1.849 | 1.849 | -0.026 | ![]() |
1.823 | 1.855 | 1.817 | 596496 | 1.849 | 557017 | 1.803 | 102546 | 187817 | 26 |
2024-07-14 | 1.806 | 1.849 | 0.043 | ![]() |
1.849 | 1.86 | 1.801 | 813717 | 1.836 | 517710 | 1.834 | 1094888 | 2022824 | 104 |
2024-07-10 | 1.821 | 1.806 | -0.015 | ![]() |
1.806 | 1.849 | 1.8 | 972291 | 1.849 | 140437 | 1.796 | 171636 | 310134 | 34 |
2024-07-09 | 1.821 | 1.821 | 0 | ![]() |
1.821 | 1.85 | 1.805 | 829796 | 1.85 | 550780 | 1.806 | 78852 | 143595 | 42 |
2024-07-08 | 1.801 | 1.821 | 0.009 | ![]() |
1.81 | 1.875 | 1.81 | 737857 | 1.86 | 682033 | 1.81 | 848809 | 1563027 | 113 |
2024-07-07 | 1.801 | 1.801 | 0.009 | ![]() |
1.81 | 1.837 | 1.802 | 771998 | 1.817 | 572509 | 1.798 | 92987 | 168986 | 33 |
2024-07-04 | 1.818 | 1.801 | -0.017 | ![]() |
1.801 | 1.85 | 1.74 | 735788 | 1.86 | 645424 | 1.801 | 704689 | 1286616 | 97 |
2024-07-03 | 1.824 | 1.818 | -0.006 | ![]() |
1.818 | 1.861 | 1.6 | 762374 | 1.835 | 62691 | 1.8 | 1692068 | 3076019 | 203 |
2024-07-02 | 1.814 | 1.824 | 0.01 | ![]() |
1.824 | 1.842 | 1.805 | 631940 | 1.842 | 215462 | 1.82 | 464367 | 849336 | 85 |
2024-07-01 | 1.765 | 1.814 | 0.036 | ![]() |
1.801 | 1.839 | 1.799 | 730156 | 1.825 | 166593 | 1.801 | 763562 | 1386710 | 132 |
2024-06-27 | 1.765 | 1.765 | 0.005 | ![]() |
1.77 | 1.79 | 1.75 | 752207 | 1.77 | 203282 | 1.765 | 710299 | 1258923 | 94 |
2024-06-26 | 1.759 | 1.765 | 0.006 | ![]() |
1.765 | 1.798 | 1.74 | 685270 | 1.778 | 269018 | 1.751 | 329898 | 582733 | 77 |
2024-06-24 | 1.711 | 1.79 | 0.079 | ![]() |
1.79 | 1.8 | 1.702 | 316442 | 1.79 | 267724 | 1.747 | 1605578 | 2832557 | 243 |
2024-06-23 | 1.653 | 1.711 | 0.067 | ![]() |
1.72 | 1.74 | 1.65 | 269430 | 1.73 | 191250 | 1.709 | 487560 | 831523 | 86 |
2024-06-13 | 1.662 | 1.653 | -0.009 | ![]() |
1.653 | 1.678 | 1.633 | 278704 | 1.678 | 195848 | 1.64 | 462809 | 765295 | 46 |
2024-06-12 | 1.641 | 1.662 | 0.021 | ![]() |
1.662 | 1.675 | 1.63 | 346351 | 1.678 | 364945 | 1.632 | 308415 | 509442 | 52 |
2024-06-11 | 1.612 | 1.641 | 0.029 | ![]() |
1.641 | 1.678 | 1.6 | 253594 | 1.679 | 288199 | 1.627 | 538912 | 885129 | 90 |
2024-06-10 | 1.563 | 1.612 | 0.067 | ![]() |
1.63 | 1.63 | 1.571 | 171791 | 1.65 | 352596 | 1.612 | 576695 | 919424 | 110 |
2024-06-09 | 1.655 | 1.563 | -0.085 | ![]() |
1.57 | 1.645 | 1.554 | 349681 | 1.6 | 390612 | 1.557 | 820722 | 1297868 | 166 |
2024-06-06 | 1.655 | 1.655 | -0.005 | ![]() |
1.65 | 1.67 | 1.645 | 372466 | 1.699 | 235293 | 1.621 | 176171 | 291802 | 51 |
2024-06-05 | 1.712 | 1.655 | -0.057 | ![]() |
1.655 | 1.728 | 1.621 | 484637 | 1.689 | 166265 | 1.657 | 321502 | 536204 | 67 |
2024-06-04 | 1.701 | 1.712 | 0.011 | ![]() |
1.712 | 1.731 | 1.7 | 335893 | 1.73 | 144734 | 1.7 | 435419 | 747249 | 70 |
2024-06-03 | 1.722 | 1.701 | -0.028 | ![]() |
1.694 | 1.76 | 1.693 | 240404 | 1.729 | 92644 | 1.69 | 705984 | 1213981 | 156 |
2024-06-02 | 1.741 | 1.722 | -0.03 | ![]() |
1.711 | 1.779 | 1.71 | 200314 | 1.769 | 127288 | 1.71 | 264073 | 456715 | 82 |
2024-05-30 | 1.76 | 1.741 | -0.019 | ![]() |
1.741 | 1.806 | 1.733 | 177517 | 1.792 | 30959 | 1.72 | 504211 | 888103 | 155 |
2024-05-29 | 1.913 | 1.954 | 0.041 | ![]() |
1.954 | 1.999 | 1.9 | 346847 | 2 | 79464 | 1.9 | 492454 | 951515 | 110 |
2024-05-28 | 1.947 | 1.913 | -0.024 | ![]() |
1.923 | 1.95 | 1.9 | 383234 | 1.949 | 119539 | 1.913 | 209597 | 401431 | 61 |
2024-05-27 | 1.995 | 1.947 | -0.061 | ![]() |
1.934 | 2.01 | 1.934 | 556016 | 1.964 | 192624 | 1.934 | 242845 | 474525 | 76 |
2024-05-26 | 1.944 | 1.995 | 0.051 | ![]() |
1.995 | 2 | 1.94 | 549121 | 2 | 206392 | 1.96 | 384657 | 761869 | 83 |
2024-05-23 | 1.935 | 1.944 | 0.01 | ![]() |
1.945 | 1.981 | 1.931 | 568895 | 1.97 | 478436 | 1.923 | 542428 | 1057811 | 87 |
2024-05-22 | 1.888 | 1.935 | 0.047 | ![]() |
1.935 | 2 | 1.919 | 450805 | 1.949 | 186324 | 1.92 | 1464858 | 2868402 | 197 |
2024-05-20 | 1.935 | 1.901 | -0.042 | ![]() |
1.893 | 1.95 | 1.893 | 477842 | 1.939 | 246031 | 1.893 | 481494 | 923028 | 103 |
2024-05-19 | 1.847 | 1.935 | 0.088 | ![]() |
1.935 | 1.95 | 1.851 | 422290 | 1.94 | 370789 | 1.91 | 690521 | 1311309 | 158 |
2024-05-16 | 1.785 | 1.847 | 0.06 | ![]() |
1.845 | 1.86 | 1.763 | 333540 | 1.86 | 366831 | 1.845 | 434327 | 796124 | 94 |
2024-05-15 | 1.794 | 1.785 | -0.014 | ![]() |
1.78 | 1.82 | 1.72 | 364519 | 1.812 | 322220 | 1.76 | 296848 | 526848 | 82 |
2024-05-14 | 1.755 | 1.794 | 0.045 | ![]() |
1.8 | 1.85 | 1.77 | 394078 | 1.843 | 249098 | 1.81 | 322295 | 583645 | 73 |
2024-04-30 | 1.85 | 1.79 | -0.08 | ![]() |
1.77 | 2.02 | 1.77 | 136680 | 1.86 | 149885 | 1.77 | 1915788 | 3640051 | 318 |
2024-03-30 | 2.19 | 2.17 | -0.03 | ![]() |
2.16 | 2.2 | 2.14 | 321434 | 2.21 | 120548 | 2.12 | 159504 | 346016 | 63 |