Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-08-29 | 2.45 | 2.61 | 0.16 | ![]() |
2.61 | 2.64 | 2.42 | 1047753 | 2.64 | 537813 | 2.55 | 17895516 | 45801815 | 1230 |
2024-08-28 | 2.32 | 2.45 | 0.13 | ![]() |
2.45 | 2.49 | 2.34 | 2262217 | 2.47 | 398281 | 2.41 | 11017652 | 26832232 | 904 |
2024-08-27 | 2.32 | 2.32 | 0 | ![]() |
2.32 | 2.37 | 2.31 | 1252054 | 2.35 | 462299 | 2.32 | 2857176 | 6686070 | 344 |
2024-08-26 | 2.36 | 2.32 | -0.04 | ![]() |
2.32 | 2.47 | 2.31 | 1509969 | 2.39 | 340761 | 2.32 | 10966273 | 26380413 | 1132 |
2024-08-25 | 2.23 | 2.36 | 0.13 | ![]() |
2.36 | 2.41 | 2.24 | 1175139 | 2.39 | 457059 | 2.35 | 6908262 | 16273847 | 696 |
2024-08-22 | 2.3 | 2.23 | -0.07 | ![]() |
2.23 | 2.34 | 2.23 | 1373251 | 2.32 | 239019 | 2.23 | 3641936 | 8326132 | 424 |
2024-08-21 | 2.25 | 2.3 | 0.05 | ![]() |
2.3 | 2.37 | 2.26 | 1619270 | 2.32 | 306126 | 2.29 | 5364929 | 12426564 | 588 |
2024-08-20 | 2.21 | 2.25 | 0.04 | ![]() |
2.25 | 2.27 | 2.22 | 1734300 | 2.27 | 390431 | 2.25 | 3020866 | 6779724 | 366 |
2024-08-19 | 2.21 | 2.21 | 0 | ![]() |
2.21 | 2.25 | 2.2 | 1504579 | 2.23 | 364692 | 2.2 | 2608050 | 5787105 | 359 |
2024-08-18 | 2.28 | 2.21 | -0.07 | ![]() |
2.21 | 2.31 | 2.19 | 1566060 | 2.24 | 331519 | 2.21 | 5575637 | 12457414 | 654 |
2024-08-15 | 2.3 | 2.28 | -0.02 | ![]() |
2.28 | 2.34 | 2.26 | 1355441 | 2.3 | 336421 | 2.25 | 2154012 | 4935640 | 328 |
2024-08-14 | 2.21 | 2.3 | 0.09 | ![]() |
2.3 | 2.3 | 2.2 | 963605 | 2.31 | 358091 | 2.25 | 3054946 | 6869184 | 411 |
2024-08-13 | 2.26 | 2.21 | -0.05 | ![]() |
2.21 | 2.3 | 2.2 | 1086328 | 2.25 | 253064 | 2.2 | 2446748 | 5478475 | 386 |
2024-08-12 | 2.27 | 2.26 | -0.01 | ![]() |
2.26 | 2.35 | 2.25 | 1205637 | 2.28 | 318756 | 2.25 | 4025099 | 9242681 | 548 |
2024-08-11 | 2.25 | 2.27 | 0.02 | ![]() |
2.27 | 2.34 | 2.25 | 1371898 | 2.3 | 913933 | 2.29 | 2512454 | 5762844 | 481 |
2024-08-08 | 2.25 | 2.25 | 0 | ![]() |
2.25 | 2.28 | 2.17 | 543632 | 2.25 | 607626 | 2.24 | 3546835 | 7907951 | 524 |
2024-08-07 | 2.16 | 2.25 | 0.09 | ![]() |
2.25 | 2.29 | 2.15 | 581504 | 2.27 | 563490 | 2.24 | 4416519 | 9845702 | 707 |
2024-08-06 | 2.06 | 2.16 | 0.1 | ![]() |
2.16 | 2.2 | 2.09 | 367055 | 2.19 | 586727 | 2.16 | 3964878 | 8520528 | 676 |
2024-08-05 | 2.21 | 2.06 | -0.15 | ![]() |
2.06 | 2.19 | 1.97 | 644656 | 2.2 | 508383 | 2.06 | 4993572 | 10363715 | 704 |
2024-08-04 | 2.31 | 2.21 | -0.1 | ![]() |
2.21 | 2.3 | 2.17 | 1537427 | 2.27 | 684864 | 2.24 | 4617564 | 10428843 | 608 |
2024-08-01 | 2.26 | 2.31 | 0.05 | ![]() |
2.31 | 2.42 | 2.26 | 1256885 | 2.36 | 594729 | 2.3 | 8073906 | 18908609 | 962 |
2024-07-31 | 2.31 | 2.26 | -0.05 | ![]() |
2.26 | 2.37 | 2.24 | 1492666 | 2.3 | 723746 | 2.28 | 8091604 | 18614857 | 820 |
2024-07-30 | 2.37 | 2.31 | -0.06 | ![]() |
2.31 | 2.37 | 2.25 | 1605180 | 2.34 | 919543 | 2.32 | 9366874 | 21607900 | 1076 |
2024-07-29 | 2.12 | 2.37 | 0.25 | ![]() |
2.37 | 2.37 | 2.16 | 1020484 | 2.37 | 796688 | 2.36 | 27607528 | 62675547 | 2691 |
2024-07-28 | 2.07 | 2.12 | 0.05 | ![]() |
2.12 | 2.13 | 2.06 | 1888702 | 2.14 | 399174 | 2.1 | 1745651 | 3655754 | 367 |
2024-07-24 | 2.08 | 2.07 | -0.01 | ![]() |
2.07 | 2.12 | 2.06 | 1466529 | 2.08 | 337688 | 2.07 | 3454423 | 7252153 | 390 |
2024-07-23 | 2.08 | 2.08 | 0 | ![]() |
2.08 | 2.1 | 2.04 | 1612547 | 2.09 | 340618 | 2.07 | 3520019 | 7271730 | 371 |
2024-07-22 | 2.11 | 2.08 | -0.03 | ![]() |
2.08 | 2.14 | 2.08 | 1266397 | 2.09 | 817035 | 2.08 | 3078726 | 6483200 | 407 |
2024-07-21 | 2.12 | 2.11 | -0.01 | ![]() |
2.11 | 2.2 | 2.07 | 1564183 | 2.17 | 300325 | 2.12 | 5325665 | 11423812 | 606 |
2024-07-18 | 2.13 | 2.12 | -0.01 | ![]() |
2.12 | 2.18 | 2.1 | 1163767 | 2.15 | 233230 | 2.11 | 2791249 | 5963456 | 371 |
2024-07-17 | 2 | 2.13 | 0.13 | ![]() |
2.13 | 2.16 | 2.01 | 1607416 | 2.14 | 243672 | 2.06 | 11160206 | 23255311 | 903 |
2024-07-16 | 1.98 | 2 | 0.02 | ![]() |
2 | 2.01 | 1.99 | 1699353 | 2.01 | 423680 | 2 | 1829761 | 3662033 | 233 |
2024-07-15 | 1.98 | 1.98 | 0 | ![]() |
1.98 | 2.04 | 1.97 | 1652524 | 2 | 296707 | 1.97 | 4060387 | 8119265 | 372 |
2024-07-14 | 2.01 | 1.98 | -0.03 | ![]() |
1.98 | 2.03 | 1.97 | 1091704 | 2.03 | 186945 | 1.98 | 1942682 | 3876503 | 310 |
2024-07-10 | 2.051 | 2.013 | -0.038 | ![]() |
2.013 | 2.07 | 2.009 | 1109714 | 2.05 | 719959 | 2.02 | 3560793 | 7218941 | 429 |
2024-07-09 | 2.033 | 2.051 | 0.018 | ![]() |
2.051 | 2.11 | 2.007 | 1162578 | 2.09 | 1247511 | 2.05 | 5770065 | 11909873 | 578 |
2024-07-08 | 1.985 | 2.033 | 0.048 | ![]() |
2.033 | 2.12 | 1.99 | 1234741 | 2.069 | 1472592 | 2.033 | 7442847 | 15217585 | 669 |
2024-07-07 | 1.97 | 1.985 | 0.015 | ![]() |
1.985 | 2.04 | 1.98 | 1168503 | 2 | 1310932 | 1.985 | 3451520 | 6931809 | 452 |
2024-07-04 | 1.98 | 1.97 | 0.02 | ![]() |
2 | 2.02 | 1.97 | 984927 | 2 | 1073000 | 1.97 | 1744224 | 3472066 | 333 |
2024-07-03 | 2 | 1.98 | -0.02 | ![]() |
1.98 | 2.05 | 1.97 | 485564 | 2.04 | 997473 | 1.98 | 4782540 | 9602015 | 609 |
2024-07-02 | 2.1 | 2 | -0.1 | ![]() |
2 | 2.15 | 1.92 | 419944 | 2.11 | 1298377 | 2.01 | 10337475 | 21126873 | 1199 |
2024-07-01 | 2.08 | 2.1 | 0.02 | ![]() |
2.1 | 2.29 | 2.1 | 309244 | 2.16 | 197303 | 2.1 | 2771913 | 5951745 | 483 |
2024-06-27 | 4.12 | 4.15 | 0.03 | ![]() |
4.15 | 4.26 | 4 | 242542 | 4.25 | 43577 | 4.12 | 3975810 | 16376911 | 689 |
2024-06-26 | 4.05 | 4.12 | 0.07 | ![]() |
4.12 | 4.24 | 4.07 | 647934 | 4.2 | 65986 | 4.12 | 2720360 | 11289996 | 434 |
2024-06-24 | 3.91 | 4.16 | 0.25 | ![]() |
4.16 | 4.22 | 3.91 | 249730 | 4.16 | 59915 | 4.1 | 19576946 | 78713503 | 832 |
2024-06-23 | 3.81 | 3.91 | 0.1 | ![]() |
3.91 | 3.98 | 3.81 | 217542 | 3.95 | 59562 | 3.9 | 1509934 | 5881110 | 319 |
2024-06-13 | 3.8 | 3.81 | 0.01 | ![]() |
3.81 | 3.9 | 3.76 | 116776 | 3.9 | 73440 | 3.75 | 1330337 | 5096343 | 294 |
2024-06-12 | 3.51 | 3.8 | 0.29 | ![]() |
3.8 | 4.07 | 3.53 | 80192 | 3.85 | 378614 | 3.78 | 4547473 | 17505824 | 765 |
2024-06-11 | 3.4 | 3.51 | 0.11 | ![]() |
3.51 | 3.65 | 3.4 | 158989 | 3.53 | 98294 | 3.51 | 1318435 | 4692859 | 306 |
2024-06-10 | 3.31 | 3.4 | 0.07 | ![]() |
3.38 | 3.45 | 3.22 | 283948 | 3.43 | 81440 | 3.37 | 765909 | 2584882 | 198 |
2024-06-09 | 3.48 | 3.31 | -0.17 | ![]() |
3.31 | 3.5 | 3.25 | 296218 | 3.45 | 180880 | 3.31 | 947709 | 3170429 | 267 |
2024-06-06 | 3.5 | 3.48 | -0.02 | ![]() |
3.48 | 3.55 | 3.43 | 273788 | 3.55 | 95746 | 3.45 | 517133 | 1803508 | 96 |
2024-06-05 | 3.57 | 3.5 | -0.07 | ![]() |
3.5 | 3.62 | 3.46 | 383844 | 3.56 | 109413 | 3.5 | 340336 | 1199781 | 148 |
2024-06-04 | 3.55 | 3.57 | 0.02 | ![]() |
3.57 | 3.63 | 3.53 | 380631 | 3.6 | 114314 | 3.53 | 285908 | 1025672 | 104 |
2024-06-03 | 3.54 | 3.55 | 0.01 | ![]() |
3.55 | 3.65 | 3.46 | 280762 | 3.63 | 85138 | 3.55 | 821937 | 2922568 | 212 |
2024-06-02 | 3.56 | 3.54 | -0.02 | ![]() |
3.54 | 3.63 | 3.45 | 218798 | 3.65 | 147248 | 3.52 | 1235437 | 4366872 | 244 |
2024-05-30 | 3.68 | 3.56 | -0.12 | ![]() |
3.56 | 3.68 | 3.51 | 202876 | 3.65 | 97372 | 3.54 | 891762 | 3195196 | 250 |
2024-05-29 | 3.7 | 3.68 | -0.02 | ![]() |
3.68 | 3.79 | 3.66 | 625921 | 3.75 | 196755 | 3.67 | 1363901 | 5092621 | 406 |
2024-05-28 | 3.55 | 3.7 | 0.15 | ![]() |
3.7 | 3.74 | 3.46 | 390915 | 3.73 | 139048 | 3.6 | 3306883 | 12099693 | 569 |
2024-05-27 | 3.61 | 3.55 | -0.06 | ![]() |
3.55 | 3.71 | 3.51 | 783956 | 3.68 | 155790 | 3.57 | 1373723 | 4949809 | 318 |
2024-05-26 | 3.56 | 3.61 | 0.08 | ![]() |
3.64 | 3.67 | 3.58 | 496338 | 3.64 | 287875 | 3.65 | 718864 | 2593201 | 215 |
2024-05-23 | 3.57 | 3.56 | -0.01 | ![]() |
3.56 | 3.68 | 3.55 | 378760 | 3.75 | 287048 | 3.56 | 973041 | 3496616 | 266 |
2024-05-22 | 3.7 | 3.57 | -0.13 | ![]() |
3.57 | 3.74 | 3.54 | 380134 | 3.75 | 327282 | 3.51 | 1351883 | 4887613 | 328 |
2024-05-20 | 3.35 | 3.85 | 0.5 | ![]() |
3.85 | 3.98 | 3.28 | 205292 | 3.89 | 334809 | 3.85 | 10264381 | 37902751 | 1885 |
2024-05-19 | 3.25 | 3.35 | 0.1 | ![]() |
3.35 | 3.43 | 3.27 | 352623 | 3.47 | 57223 | 3.35 | 2225459 | 7466263 | 463 |
2024-05-16 | 3.03 | 3.25 | 0.22 | ![]() |
3.25 | 3.26 | 3.07 | 62820 | 3.27 | 188321 | 3.23 | 773064 | 2462716 | 285 |
2024-05-15 | 3.06 | 3.03 | -0.03 | ![]() |
3.03 | 3.13 | 3.01 | 91164 | 3.11 | 372226 | 3.03 | 490443 | 1502020 | 205 |
2024-05-14 | 3.19 | 3.06 | -0.1 | ![]() |
3.09 | 3.22 | 2.94 | 144259 | 3.19 | 334547 | 3.09 | 1075136 | 3295929 | 263 |
2024-04-30 | 3.68 | 3.36 | -0.32 | ![]() |
3.36 | 3.72 | 3.31 | 116553 | 3.36 | 17282 | 3.2 | 1246490 | 4359213 | 328 |
2024-03-30 | 4.7 | 4.65 | -0.05 | ![]() |
4.65 | 4.81 | 4.62 | 608616 | 4.7 | 429256 | 4.61 | 1308459 | 6162867 | 318 |