Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 4.43 | 4.69 | 0.42 | ![]() |
4.85 | 4.85 | 4.35 | 29784 | 4.89 | 18843 | 4.31 | 65189 | 305531 | 46 |
2024-07-14 | 4.43 | 4.43 | -0.15 | ![]() |
4.28 | 4.59 | 4.28 | 36983 | 4.49 | 13843 | 4.2 | 2437 | 10466 | 6 |
2024-07-10 | 4.43 | 4.43 | -0.13 | ![]() |
4.3 | 4.48 | 4.22 | 30247 | 4.6 | 7476 | 4.2 | 8817 | 38805 | 10 |
2024-07-09 | 4.43 | 4.43 | -0.23 | ![]() |
4.2 | 4.25 | 4.2 | 31247 | 4.49 | 11976 | 4.21 | 2857 | 12063 | 4 |
2024-07-08 | 4.43 | 4.43 | 0.05 | ![]() |
4.48 | 4.48 | 4.48 | 31247 | 4.6 | 13833 | 4.23 | 1500 | 6720 | 1 |
2024-07-07 | 4.43 | 4.43 | -0.08 | ![]() |
4.35 | 4.36 | 4.35 | 29703 | 4.6 | 14833 | 4.23 | 522 | 2272 | 2 |
2024-07-04 | 4.43 | 4.43 | -0.07 | ![]() |
4.36 | 4.4 | 4.36 | 30225 | 4.53 | 14833 | 4.23 | 9000 | 39506 | 5 |
2024-07-03 | 4.43 | 4.43 | 0.1 | ![]() |
4.53 | 4.53 | 4.32 | 39940 | 4.53 | 12803 | 4.2 | 7240 | 32250 | 7 |
2024-07-02 | 4.43 | 4.43 | -0.03 | ![]() |
4.4 | 4.4 | 4.21 | 37418 | 4.44 | 16103 | 4.21 | 3884 | 17069 | 7 |
2024-07-01 | 4.43 | 4.43 | -0.03 | ![]() |
4.4 | 4.4 | 4.16 | 22981 | 4.68 | 8503 | 4.2 | 10087 | 44176 | 11 |
2024-06-27 | 4.43 | 4.43 | -0.03 | ![]() |
4.4 | 4.8 | 4.28 | 21935 | 4.54 | 1953 | 3.88 | 5215 | 22966 | 12 |
2024-06-26 | 4.75 | 4.75 | -0.05 | ![]() |
4.7 | 4.83 | 4.46 | 23360 | 4.8 | 3715 | 4.51 | 13792 | 64894 | 17 |
2024-06-24 | 4.75 | 4.75 | -0.15 | ![]() |
4.6 | 4.65 | 4.21 | 35838 | 4.7 | 9153 | 4.4 | 3847 | 17404 | 11 |
2024-06-23 | 4.75 | 4.75 | -0.08 | ![]() |
4.67 | 4.69 | 4.67 | 29338 | 4.7 | 4953 | 3.9 | 106 | 496 | 3 |
2024-06-13 | 4.75 | 4.75 | -0.07 | ![]() |
4.68 | 4.68 | 4.5 | 25242 | 4.7 | 1953 | 3.88 | 6310 | 28397 | 2 |
2024-06-12 | 4.75 | 4.75 | -0.4 | ![]() |
4.35 | 4.35 | 4.35 | 28012 | 4.7 | 6453 | 3.88 | 2000 | 8700 | 1 |
2024-06-11 | 4.75 | 4.75 | -0.44 | ![]() |
4.31 | 4.45 | 4.3 | 30512 | 4.7 | 5453 | 3.88 | 3798 | 16652 | 7 |
2024-06-10 | 4.75 | 4.75 | -0.55 | ![]() |
4.2 | 4.2 | 4.2 | 30512 | 4.7 | 7453 | 4.12 | 10500 | 44100 | 4 |
2024-06-09 | 4.75 | 4.75 | -0.4 | ![]() |
4.35 | 4.35 | 4.35 | 30512 | 4.7 | 8953 | 4.26 | 4219 | 18353 | 3 |
2024-06-06 | 4.75 | 4.75 | -0.62 | ![]() |
4.13 | 4.21 | 4.13 | 29512 | 4.7 | 5953 | 4.12 | 7000 | 29310 | 3 |
2024-06-05 | 4.75 | 4.75 | -0.15 | ![]() |
4.6 | 4.73 | 4.6 | 34512 | 4.7 | 7953 | 4.16 | 124 | 572 | 2 |
2024-06-04 | 4.75 | 4.75 | -0.87 | ![]() |
3.88 | 4.7 | 3.88 | 34523 | 4.7 | 5953 | 4.12 | 4592 | 19773 | 5 |
2024-06-03 | 4.75 | 4.75 | -4.75 | ![]() |
0 | 0 | 0 | 34570 | 4.7 | 8025 | 4.13 | 0 | 0 | 0 |
2024-06-02 | 4.75 | 4.75 | -0.18 | ![]() |
4.57 | 4.57 | 4.57 | 36570 | 4.7 | 4495 | 4.12 | 1010 | 4616 | 1 |
2024-05-30 | 4.75 | 4.75 | -0.25 | ![]() |
4.5 | 4.59 | 4.5 | 30280 | 4.57 | 2495 | 4.12 | 5000 | 22680 | 2 |
2024-05-29 | 4.75 | 4.75 | -4.75 | ![]() |
0 | 0 | 0 | 54530 | 4.65 | 10795 | 4.35 | 0 | 0 | 0 |
2024-05-28 | 4.75 | 4.75 | -0.15 | ![]() |
4.6 | 4.6 | 4.41 | 47520 | 4.7 | 10795 | 4.35 | 14856 | 68226 | 6 |
2024-05-27 | 4.75 | 4.75 | -0.15 | ![]() |
4.6 | 4.6 | 4.4 | 47566 | 4.7 | 10300 | 4.35 | 23564 | 105529 | 16 |
2024-05-26 | 4.75 | 4.75 | -0.23 | ![]() |
4.52 | 4.6 | 4.41 | 49766 | 4.73 | 9650 | 4.4 | 19848 | 89821 | 9 |
2024-05-23 | 4.75 | 4.75 | -0.31 | ![]() |
4.44 | 4.68 | 4.44 | 42144 | 4.66 | 6600 | 4.4 | 10102 | 44927 | 3 |
2024-05-22 | 4.75 | 4.75 | -0.21 | ![]() |
4.54 | 4.54 | 4.43 | 44496 | 4.74 | 8800 | 4.4 | 15000 | 66975 | 4 |
2024-05-20 | 4.75 | 4.75 | -0.23 | ![]() |
4.52 | 4.52 | 4.4 | 37246 | 4.6 | 5600 | 4.25 | 15000 | 66583 | 5 |
2024-05-19 | 4.75 | 4.75 | -0.4 | ![]() |
4.35 | 4.53 | 4.35 | 37250 | 4.7 | 6123 | 4.3 | 39190 | 175013 | 14 |
2024-05-16 | 4.75 | 4.75 | -0.15 | ![]() |
4.6 | 4.6 | 4.6 | 78540 | 4.7 | 9425 | 4.35 | 5810 | 26726 | 3 |
2024-05-15 | 4.75 | 4.75 | -0.15 | ![]() |
4.6 | 4.6 | 4.6 | 64040 | 4.68 | 7403 | 4.4 | 12196 | 56102 | 2 |
2024-05-14 | 4.75 | 4.75 | -4.75 | ![]() |
0 | 0 | 0 | 40750 | 4.7 | 8900 | 4.35 | 0 | 0 | 0 |
2024-04-30 | 4.75 | 4.75 | -0.6 | ![]() |
4.15 | 4.52 | 4.15 | 48986 | 4.56 | 1000 | 3.81 | 57880 | 249415 | 16 |
2024-03-30 | 5.05 | 5.05 | -0.53 | ![]() |
4.52 | 4.93 | 4.5 | 122349 | 5.05 | 8800 | 4.61 | 224 | 1011 | 3 |