Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-08-29 | 0.712 | 0.719 | 0.007 | ![]() |
0.719 | 0.72 | 0.715 | 533444 | 0.72 | 363202 | 0.717 | 516177 | 18062201 | 294 |
2024-08-28 | 0.713 | 0.712 | -0.001 | ![]() |
0.712 | 0.718 | 0.71 | 547582 | 0.718 | 370895 | 0.715 | 232076 | 8072134 | 110 |
2024-08-27 | 0.71 | 0.713 | 0.003 | ![]() |
0.713 | 0.716 | 0.71 | 456312 | 0.715 | 348875 | 0.713 | 152895 | 5315151 | 138 |
2024-08-26 | 0.715 | 0.71 | -0.005 | ![]() |
0.71 | 0.72 | 0.708 | 583720 | 0.716 | 219966 | 0.708 | 582411 | 20256473 | 300 |
2024-08-25 | 0.72 | 0.715 | -0.005 | ![]() |
0.715 | 0.722 | 0.715 | 630496 | 0.72 | 359895 | 0.715 | 248386 | 8699393 | 207 |
2024-08-22 | 0.722 | 0.72 | -0.002 | ![]() |
0.72 | 0.73 | 0.72 | 552132 | 0.727 | 352129 | 0.718 | 605483 | 21352853 | 358 |
2024-08-21 | 0.724 | 0.722 | -0.002 | ![]() |
0.722 | 0.725 | 0.721 | 561392 | 0.724 | 474975 | 0.722 | 303430 | 10722608 | 139 |
2024-08-20 | 0.724 | 0.724 | 0 | ![]() |
0.724 | 0.727 | 0.722 | 549152 | 0.728 | 439098 | 0.722 | 511532 | 18060390 | 444 |
2024-08-19 | 0.728 | 0.724 | -0.004 | ![]() |
0.724 | 0.732 | 0.723 | 577687 | 0.726 | 454922 | 0.724 | 822126 | 29180920 | 361 |
2024-08-18 | 0.73 | 0.728 | -0.002 | ![]() |
0.728 | 0.737 | 0.728 | 620626 | 0.731 | 487663 | 0.726 | 241245 | 8617648 | 152 |
2024-08-15 | 0.735 | 0.73 | -0.005 | ![]() |
0.73 | 0.735 | 0.729 | 587055 | 0.733 | 435175 | 0.728 | 431252 | 15475363 | 297 |
2024-08-14 | 0.734 | 0.735 | 0.001 | ![]() |
0.735 | 0.737 | 0.732 | 599764 | 0.737 | 528311 | 0.732 | 159322 | 5776248 | 110 |
2024-08-13 | 0.738 | 0.734 | -0.004 | ![]() |
0.734 | 0.741 | 0.734 | 716731 | 0.746 | 515899 | 0.733 | 380207 | 13824797 | 213 |
2024-08-12 | 0.744 | 0.738 | -0.006 | ![]() |
0.738 | 0.75 | 0.738 | 778489 | 0.743 | 476635 | 0.737 | 526868 | 19252280 | 354 |
2024-08-11 | 0.741 | 0.744 | 0.003 | ![]() |
0.744 | 0.75 | 0.74 | 703140 | 0.75 | 428325 | 0.741 | 210476 | 7734251 | 118 |
2024-08-08 | 0.743 | 0.741 | -0.002 | ![]() |
0.741 | 0.746 | 0.74 | 671878 | 0.745 | 367216 | 0.741 | 100765 | 3686097 | 101 |
2024-08-07 | 0.736 | 0.743 | 0.006 | ![]() |
0.742 | 0.746 | 0.735 | 675008 | 0.748 | 427161 | 0.742 | 122803 | 4496233 | 112 |
2024-08-06 | 0.73 | 0.736 | 0.006 | ![]() |
0.736 | 0.752 | 0.731 | 673351 | 0.742 | 415052 | 0.735 | 236379 | 8629304 | 142 |
2024-08-05 | 0.746 | 0.73 | -0.016 | ![]() |
0.73 | 0.747 | 0.72 | 625026 | 0.737 | 376353 | 0.728 | 579217 | 20722820 | 365 |
2024-08-04 | 0.759 | 0.746 | -0.009 | ![]() |
0.75 | 0.759 | 0.745 | 692627 | 0.76 | 389310 | 0.746 | 420999 | 15414701 | 308 |
2024-08-01 | 0.767 | 0.759 | -0.008 | ![]() |
0.759 | 0.77 | 0.758 | 1025423 | 0.763 | 529411 | 0.758 | 579543 | 21454858 | 295 |
2024-07-31 | 0.774 | 0.767 | -0.007 | ![]() |
0.767 | 0.776 | 0.76 | 1031022 | 0.775 | 551300 | 0.767 | 562799 | 20974107 | 267 |
2024-07-30 | 0.773 | 0.774 | 0.001 | ![]() |
0.774 | 0.775 | 0.771 | 1003797 | 0.775 | 501517 | 0.773 | 321004 | 12012280 | 105 |
2024-07-29 | 0.779 | 0.773 | -0.006 | ![]() |
0.773 | 0.78 | 0.769 | 987427 | 0.785 | 453438 | 0.77 | 995004 | 37196209 | 385 |
2024-07-28 | 0.783 | 0.779 | -0.004 | ![]() |
0.779 | 0.788 | 0.779 | 931868 | 0.78 | 717298 | 0.777 | 318444 | 12017554 | 177 |
2024-07-24 | 0.78 | 0.783 | 0.003 | ![]() |
0.783 | 0.786 | 0.78 | 835298 | 0.789 | 718652 | 0.782 | 155595 | 5892202 | 95 |
2024-07-23 | 0.79 | 0.78 | -0.01 | ![]() |
0.78 | 0.794 | 0.779 | 933965 | 0.786 | 702880 | 0.78 | 1135497 | 42995056 | 293 |
2024-07-22 | 0.803 | 0.79 | -0.013 | ![]() |
0.79 | 0.81 | 0.79 | 702793 | 0.8 | 596929 | 0.79 | 1590677 | 61602168 | 685 |
2024-07-21 | 0.79 | 0.803 | 0.013 | ![]() |
0.803 | 0.803 | 0.785 | 614729 | 0.805 | 646740 | 0.8 | 668758 | 25702973 | 282 |
2024-07-18 | 0.76 | 0.79 | 0.03 | ![]() |
0.79 | 0.795 | 0.769 | 616267 | 0.795 | 636804 | 0.788 | 1090027 | 41224399 | 434 |
2024-07-17 | 0.739 | 0.76 | 0.025 | ![]() |
0.764 | 0.78 | 0.739 | 710780 | 0.763 | 667995 | 0.761 | 2073285 | 75142486 | 660 |
2024-07-16 | 0.728 | 0.739 | 0.011 | ![]() |
0.739 | 0.74 | 0.729 | 424385 | 0.739 | 503673 | 0.736 | 510656 | 18013390 | 279 |
2024-07-15 | 0.73 | 0.728 | -0.002 | ![]() |
0.728 | 0.732 | 0.723 | 455876 | 0.729 | 457109 | 0.728 | 332991 | 11617513 | 202 |
2024-07-14 | 0.72 | 0.73 | 0.012 | ![]() |
0.732 | 0.732 | 0.722 | 413487 | 0.733 | 423089 | 0.727 | 295553 | 10311458 | 140 |
2024-07-10 | 0.714 | 0.72 | 0.006 | ![]() |
0.72 | 0.722 | 0.715 | 491570 | 0.722 | 287273 | 0.718 | 603584 | 20876694 | 210 |
2024-07-09 | 0.715 | 0.714 | -0.001 | ![]() |
0.714 | 0.72 | 0.714 | 472019 | 0.719 | 238500 | 0.713 | 241335 | 8289844 | 142 |
2024-07-08 | 0.721 | 0.715 | -0.006 | ![]() |
0.715 | 0.726 | 0.712 | 417450 | 0.726 | 212439 | 0.712 | 91705 | 3158627 | 106 |
2024-07-07 | 0.73 | 0.721 | -0.009 | ![]() |
0.721 | 0.734 | 0.717 | 413998 | 0.73 | 200801 | 0.717 | 245745 | 8553754 | 145 |
2024-07-04 | 0.738 | 0.73 | -0.008 | ![]() |
0.73 | 0.738 | 0.729 | 350943 | 0.74 | 194006 | 0.729 | 312388 | 11019840 | 177 |
2024-07-03 | 0.734 | 0.738 | 0.006 | ![]() |
0.74 | 0.74 | 0.736 | 339004 | 0.74 | 269854 | 0.738 | 54249 | 1930864 | 37 |
2024-07-02 | 0.743 | 0.734 | -0.006 | ![]() |
0.737 | 0.741 | 0.733 | 338205 | 0.74 | 224299 | 0.734 | 186864 | 6644212 | 105 |
2024-07-01 | 0.74 | 0.743 | 0.002 | ![]() |
0.742 | 0.75 | 0.74 | 321360 | 0.745 | 245678 | 0.741 | 33794 | 1203022 | 42 |
2024-06-27 | 0.74 | 0.74 | 0 | ![]() |
0.74 | 0.75 | 0.738 | 263881 | 0.75 | 225284 | 0.74 | 85181 | 3037795 | 89 |
2024-06-26 | 0.737 | 0.74 | 0.003 | ![]() |
0.74 | 0.745 | 0.736 | 521367 | 0.748 | 256941 | 0.737 | 42742 | 1531110 | 64 |
2024-06-24 | 0.77 | 0.759 | -0.012 | ![]() |
0.758 | 0.771 | 0.757 | 560978 | 0.76 | 279473 | 0.76 | 417125 | 15291064 | 238 |
2024-06-23 | 0.78 | 0.77 | -0.01 | ![]() |
0.77 | 0.78 | 0.769 | 639149 | 0.78 | 357560 | 0.769 | 510634 | 18773668 | 164 |
2024-06-13 | 0.782 | 0.78 | -0.002 | ![]() |
0.78 | 0.782 | 0.778 | 668964 | 0.784 | 334649 | 0.777 | 148494 | 5523512 | 103 |
2024-06-12 | 0.782 | 0.782 | 0 | ![]() |
0.782 | 0.783 | 0.781 | 668116 | 0.786 | 403767 | 0.782 | 11906 | 442689 | 15 |
2024-06-11 | 0.78 | 0.782 | 0.002 | ![]() |
0.782 | 0.785 | 0.78 | 596160 | 0.785 | 375073 | 0.782 | 66754 | 2491659 | 59 |
2024-06-10 | 0.785 | 0.78 | -0.005 | ![]() |
0.78 | 0.785 | 0.775 | 563356 | 0.787 | 346206 | 0.78 | 77054 | 2860494 | 65 |
2024-06-09 | 0.79 | 0.785 | -0.005 | ![]() |
0.785 | 0.797 | 0.783 | 510795 | 0.789 | 247388 | 0.784 | 29125 | 1090174 | 50 |
2024-06-06 | 0.77 | 0.79 | 0.02 | ![]() |
0.79 | 0.79 | 0.773 | 723476 | 0.795 | 399656 | 0.79 | 630274 | 23498508 | 286 |
2024-06-05 | 0.768 | 0.77 | 0.001 | ![]() |
0.769 | 0.772 | 0.766 | 797368 | 0.77 | 385180 | 0.768 | 365094 | 13338005 | 120 |
2024-06-04 | 0.764 | 0.768 | 0.001 | ![]() |
0.765 | 0.772 | 0.764 | 772670 | 0.772 | 350474 | 0.768 | 11733 | 424826 | 24 |
2024-06-03 | 0.762 | 0.764 | 0.002 | ![]() |
0.764 | 0.769 | 0.762 | 639010 | 0.775 | 348904 | 0.764 | 47093 | 1704373 | 57 |
2024-06-02 | 0.767 | 0.762 | -0.005 | ![]() |
0.762 | 0.777 | 0.762 | 648718 | 0.78 | 344895 | 0.762 | 80434 | 2920173 | 82 |
2024-05-30 | 0.778 | 0.767 | -0.011 | ![]() |
0.767 | 0.777 | 0.767 | 652402 | 0.787 | 319573 | 0.766 | 262665 | 9606440 | 194 |
2024-05-29 | 0.78 | 0.778 | -0.002 | ![]() |
0.778 | 0.78 | 0.775 | 785518 | 0.778 | 536230 | 0.777 | 94396 | 3488803 | 58 |
2024-05-28 | 0.784 | 0.78 | -0.005 | ![]() |
0.779 | 0.782 | 0.775 | 788634 | 0.788 | 504428 | 0.779 | 227099 | 8342559 | 150 |
2024-05-27 | 0.787 | 0.784 | -0.003 | ![]() |
0.784 | 0.788 | 0.782 | 487847 | 0.788 | 493085 | 0.782 | 44829 | 1651300 | 50 |
2024-05-26 | 0.78 | 0.787 | 0.005 | ![]() |
0.785 | 0.789 | 0.78 | 506720 | 0.787 | 466709 | 0.781 | 55350 | 2043767 | 43 |
2024-05-23 | 0.78 | 0.78 | 0 | ![]() |
0.78 | 0.784 | 0.777 | 450920 | 0.783 | 436275 | 0.778 | 191021 | 6970017 | 106 |
2024-05-22 | 0.78 | 0.78 | 0.001 | ![]() |
0.781 | 0.789 | 0.775 | 451915 | 0.782 | 356693 | 0.775 | 225302 | 8194810 | 109 |
2024-05-20 | 0.783 | 0.795 | 0.012 | ![]() |
0.795 | 0.8 | 0.78 | 390531 | 0.798 | 275573 | 0.791 | 413817 | 15375392 | 200 |
2024-05-19 | 0.757 | 0.783 | 0.025 | ![]() |
0.782 | 0.788 | 0.776 | 415376 | 0.788 | 283934 | 0.782 | 52493 | 1920431 | 99 |
2024-05-16 | 0.775 | 0.757 | -0.005 | ![]() |
0.77 | 0.79 | 0.752 | 452530 | 0.808 | 237838 | 0.77 | 339456 | 12322034 | 287 |
2024-05-15 | 0.8 | 0.775 | -0.025 | ![]() |
0.775 | 0.808 | 0.735 | 503414 | 0.789 | 152676 | 0.771 | 589760 | 21711107 | 440 |
2024-05-14 | 0.805 | 0.8 | -0.005 | ![]() |
0.8 | 0.811 | 0.79 | 485169 | 0.81 | 192145 | 0.795 | 1059728 | 39974368 | 334 |
2024-04-30 | 0.813 | 0.81 | -0.003 | ![]() |
0.81 | 0.818 | 0.806 | 507559 | 0.816 | 147211 | 0.807 | 191341 | 7427184 | 123 |
2024-03-30 | 0.87 | 0.88 | 0.012 | ![]() |
0.882 | 0.882 | 0.87 | 330813 | 0.882 | 258534 | 0.873 | 235881 | 9772318 | 152 |