Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 3.85 | 3.73 | -0.12 | ![]() |
3.73 | 3.92 | 3.71 | 2303918 | 3.79 | 1741196 | 3.73 | 393511 | 1488891 | 167 |
2024-07-14 | 0 | 3.85 | 0 | ![]() |
0 | 0 | 0 | 2139225 | 3.88 | 991783 | 3.8 | 0 | 0 | 0 |
2024-07-10 | 3.71 | 3.85 | 0.14 | ![]() |
3.85 | 3.92 | 3.7 | 2293476 | 3.81 | 991783 | 3.8 | 764199 | 2932805 | 239 |
2024-07-09 | 3.71 | 3.71 | -3.71 | ![]() |
0 | 0 | 0 | 1926979 | 3.81 | 896697 | 3.7 | 0 | 0 | 0 |
2024-07-08 | 4 | 3.71 | -0.29 | ![]() |
3.71 | 4.1 | 3.67 | 1934879 | 3.81 | 896697 | 3.7 | 2209206 | 8378222 | 396 |
2024-07-07 | 0 | 4 | 0 | ![]() |
0 | 0 | 0 | 1734066 | 4.1 | 732599 | 3.95 | 0 | 0 | 0 |
2024-07-04 | 4 | 4 | -4 | ![]() |
0 | 0 | 0 | 1739066 | 4.1 | 732599 | 3.95 | 0 | 0 | 0 |
2024-07-03 | 4.3 | 4 | -0.3 | ![]() |
4 | 4.3 | 3.85 | 1779402 | 4.1 | 883490 | 3.95 | 1307595 | 5320305 | 334 |
2024-07-02 | 4.3 | 4.3 | -4.3 | ![]() |
0 | 0 | 0 | 1485891 | 4.49 | 798495 | 4.3 | 0 | 0 | 0 |
2024-07-01 | 4.48 | 4.3 | -0.18 | ![]() |
4.3 | 4.6 | 4.28 | 1485991 | 4.49 | 798495 | 4.3 | 779373 | 3453978 | 246 |
2024-06-27 | 4.48 | 4.48 | -4.48 | ![]() |
0 | 0 | 0 | 1817245 | 4.48 | 699026 | 4.44 | 0 | 0 | 0 |
2024-06-26 | 4.47 | 4.48 | 0.01 | ![]() |
4.48 | 4.67 | 4.45 | 1919058 | 4.48 | 749026 | 4.44 | 986927 | 4467113 | 252 |
2024-06-24 | 4.27 | 4.47 | 0.2 | ![]() |
4.47 | 4.47 | 4.27 | 1683491 | 4.48 | 898702 | 4.45 | 970302 | 4225888 | 289 |
2024-06-23 | 4.27 | 4.27 | -4.27 | ![]() |
0 | 0 | 0 | 1810131 | 4.28 | 751640 | 4.25 | 0 | 0 | 0 |
2024-06-13 | 4.27 | 4.27 | -4.27 | ![]() |
0 | 0 | 0 | 2076547 | 4.28 | 751640 | 4.25 | 0 | 0 | 0 |
2024-06-12 | 3.83 | 4.27 | 0.44 | ![]() |
4.27 | 4.3 | 3.86 | 2247358 | 4.28 | 951640 | 4.25 | 1179562 | 4948235 | 314 |
2024-06-11 | 0 | 3.83 | 0 | ![]() |
0 | 0 | 0 | 2122890 | 3.86 | 995309 | 3.8 | 0 | 0 | 0 |
2024-06-10 | 3.86 | 3.83 | -0.03 | ![]() |
3.83 | 3.9 | 3.7 | 2131890 | 3.86 | 995309 | 3.8 | 907110 | 3450528 | 252 |
2024-06-09 | 0 | 3.86 | 0 | ![]() |
0 | 0 | 0 | 1919535 | 3.9 | 564622 | 3.65 | 0 | 0 | 0 |
2024-06-06 | 3.86 | 3.86 | -3.86 | ![]() |
0 | 0 | 0 | 1919535 | 3.9 | 564622 | 3.65 | 0 | 0 | 0 |
2024-06-05 | 4.15 | 3.86 | -0.29 | ![]() |
3.86 | 4.25 | 3.81 | 2026285 | 3.9 | 564628 | 3.75 | 1383677 | 5504625 | 312 |
2024-06-04 | 0 | 4.15 | 0 | ![]() |
0 | 0 | 0 | 1757851 | 4.2 | 676011 | 4.14 | 0 | 0 | 0 |
2024-06-03 | 4.43 | 4.15 | -0.28 | ![]() |
4.15 | 4.44 | 4.06 | 1838327 | 4.2 | 676011 | 4.14 | 1005836 | 4252804 | 276 |
2024-06-02 | 0 | 4.43 | 0 | ![]() |
0 | 0 | 0 | 2005402 | 4.44 | 709273 | 4.34 | 0 | 0 | 0 |
2024-05-30 | 4.43 | 4.43 | -4.43 | ![]() |
0 | 0 | 0 | 2016902 | 4.44 | 709273 | 4.34 | 0 | 0 | 0 |
2024-05-29 | 4.24 | 4.43 | 0.19 | ![]() |
4.43 | 4.44 | 3.8 | 2193529 | 4.44 | 736569 | 4.34 | 2326620 | 9463362 | 449 |
2024-05-28 | 4.24 | 4.24 | -4.24 | ![]() |
0 | 0 | 0 | 2398611 | 4.24 | 668754 | 4.17 | 0 | 0 | 0 |
2024-05-27 | 4.4 | 4.24 | -0.16 | ![]() |
4.24 | 4.75 | 4.11 | 2400111 | 4.24 | 668754 | 4.17 | 1291093 | 5639721 | 373 |
2024-05-26 | 4.4 | 4.4 | -4.4 | ![]() |
0 | 0 | 0 | 1838046 | 4.45 | 1950426 | 4.36 | 0 | 0 | 0 |
2024-05-23 | 4.4 | 4.4 | -4.4 | ![]() |
0 | 0 | 0 | 1895096 | 4.45 | 1950426 | 4.36 | 0 | 0 | 0 |
2024-05-22 | 4.7 | 4.4 | -0.3 | ![]() |
4.4 | 4.85 | 4.4 | 1908596 | 4.45 | 1955326 | 4.68 | 1273651 | 5820520 | 415 |
2024-05-20 | 4.65 | 4.7 | 0.05 | ![]() |
4.7 | 5.2 | 4.52 | 2369623 | 4.7 | 5099408 | 4.68 | 1944525 | 9369883 | 616 |
2024-05-19 | 0 | 4.65 | 0 | ![]() |
0 | 0 | 0 | 1024201 | 4.99 | 631141 | 4.6 | 0 | 0 | 0 |
2024-05-16 | 4.65 | 4.65 | -4.65 | ![]() |
0 | 0 | 0 | 1024201 | 4.99 | 631141 | 4.6 | 0 | 0 | 0 |
2024-05-15 | 4.86 | 4.65 | -0.21 | ![]() |
4.65 | 5.25 | 4.44 | 1179952 | 4.99 | 631141 | 4.6 | 3031878 | 14478586 | 715 |
2024-05-14 | 4.86 | 4.86 | -4.86 | ![]() |
0 | 0 | 0 | 1172100 | 4.9 | 949079 | 4.85 | 0 | 0 | 0 |
2024-04-30 | 3.03 | 3.03 | -3.03 | ![]() |
0 | 0 | 0 | 1872761 | 3.08 | 7893454 | 3.02 | 0 | 0 | 0 |
2024-03-30 | 2.7 | 2.7 | -2.7 | ![]() |
0 | 0 | 0 | 1592673 | 2.74 | 315688 | 2.67 | 0 | 0 | 0 |