Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-08-29 | 0.585 | 0.583 | 0.009 | ![]() |
0.594 | 0.597 | 0.58 | 301828 | 0.594 | 257341 | 0.582 | 594160 | 346561 | 30 |
2024-08-28 | 0.585 | 0.585 | 0.001 | ![]() |
0.586 | 0.597 | 0.58 | 493766 | 0.598 | 345527 | 0.581 | 178751 | 105019 | 23 |
2024-08-27 | 0.585 | 0.585 | -0.004 | ![]() |
0.581 | 0.599 | 0.581 | 495006 | 0.59 | 215693 | 0.583 | 203587 | 119982 | 24 |
2024-08-26 | 0.585 | 0.585 | -0.001 | ![]() |
0.584 | 0.6 | 0.58 | 220719 | 0.6 | 127941 | 0.583 | 95338 | 56581 | 18 |
2024-08-25 | 0.585 | 0.585 | 0.004 | ![]() |
0.589 | 0.605 | 0.585 | 231225 | 0.604 | 139202 | 0.583 | 418139 | 247982 | 38 |
2024-08-22 | 0.585 | 0.585 | 0 | ![]() |
0.585 | 0.596 | 0.585 | 195921 | 0.596 | 382225 | 0.59 | 489092 | 289060 | 48 |
2024-08-21 | 0.585 | 0.585 | 0.01 | ![]() |
0.595 | 0.6 | 0.58 | 135940 | 0.597 | 397237 | 0.589 | 336411 | 198521 | 30 |
2024-08-20 | 0.608 | 0.585 | -0.01 | ![]() |
0.598 | 0.607 | 0.579 | 713686 | 0.598 | 20505 | 0.582 | 920944 | 538094 | 73 |
2024-08-19 | 0.608 | 0.608 | 0 | ![]() |
0.608 | 0.608 | 0.58 | 567723 | 0.597 | 117780 | 0.58 | 145497 | 84540 | 24 |
2024-08-18 | 0.608 | 0.608 | -0.018 | ![]() |
0.59 | 0.599 | 0.58 | 385406 | 0.599 | 110073 | 0.58 | 115870 | 68058 | 15 |
2024-08-15 | 0.608 | 0.608 | -0.009 | ![]() |
0.599 | 0.609 | 0.58 | 474041 | 0.6 | 139080 | 0.582 | 171534 | 101030 | 25 |
2024-08-14 | 0.608 | 0.608 | -0.011 | ![]() |
0.597 | 0.6 | 0.584 | 303893 | 0.599 | 102680 | 0.585 | 204474 | 120296 | 24 |
2024-08-13 | 0.608 | 0.608 | -0.018 | ![]() |
0.59 | 0.604 | 0.583 | 288466 | 0.602 | 97580 | 0.585 | 255324 | 150916 | 24 |
2024-08-12 | 0.608 | 0.608 | -0.013 | ![]() |
0.595 | 0.619 | 0.594 | 287912 | 0.618 | 91005 | 0.59 | 300374 | 181647 | 39 |
2024-08-11 | 0.626 | 0.608 | -0.018 | ![]() |
0.608 | 0.619 | 0.595 | 358091 | 0.619 | 12400 | 0.605 | 872809 | 527620 | 67 |
2024-08-08 | 0.626 | 0.626 | -0.031 | ![]() |
0.595 | 0.607 | 0.595 | 363716 | 0.604 | 354 | 0.595 | 106175 | 63356 | 18 |
2024-08-07 | 0.626 | 0.626 | -0.022 | ![]() |
0.604 | 0.608 | 0.595 | 293324 | 0.608 | 6698 | 0.6 | 314108 | 188000 | 27 |
2024-08-06 | 0.626 | 0.626 | -0.031 | ![]() |
0.595 | 0.617 | 0.595 | 273719 | 0.61 | 0 | 0 | 181354 | 108177 | 27 |
2024-08-05 | 0.626 | 0.626 | -0.031 | ![]() |
0.595 | 0.595 | 0.595 | 528188 | 0.626 | 0 | 0 | 25900 | 15411 | 5 |
2024-08-04 | 0.626 | 0.626 | -0.031 | ![]() |
0.595 | 0.621 | 0.595 | 524188 | 0.626 | 0 | 0 | 375749 | 227040 | 44 |
2024-08-01 | 0.626 | 0.626 | -0.004 | ![]() |
0.622 | 0.626 | 0.612 | 457905 | 0.621 | 294088 | 0.612 | 213101 | 131257 | 40 |
2024-07-31 | 0.626 | 0.626 | 0 | ![]() |
0.626 | 0.629 | 0.612 | 146835 | 0.625 | 59923 | 0.614 | 356249 | 220103 | 48 |
2024-07-30 | 0.626 | 0.626 | -0.001 | ![]() |
0.625 | 0.625 | 0.61 | 117505 | 0.628 | 52261 | 0.612 | 222658 | 136353 | 34 |
2024-07-29 | 0.639 | 0.626 | -0.013 | ![]() |
0.626 | 0.638 | 0.615 | 102523 | 0.631 | 67280 | 0.613 | 575300 | 360489 | 58 |
2024-07-28 | 0.639 | 0.639 | -0.006 | ![]() |
0.633 | 0.643 | 0.625 | 138987 | 0.642 | 248833 | 0.635 | 243619 | 155496 | 27 |
2024-07-24 | 0.617 | 0.639 | 0.022 | ![]() |
0.639 | 0.645 | 0.6 | 42040 | 0.647 | 93785 | 0.625 | 1160060 | 725479 | 113 |
2024-07-23 | 0.617 | 0.617 | 0 | ![]() |
0.617 | 0.617 | 0.601 | 128597 | 0.617 | 62341 | 0.6 | 372109 | 225648 | 35 |
2024-07-22 | 0.617 | 0.617 | -0.012 | ![]() |
0.605 | 0.617 | 0.6 | 143322 | 0.614 | 73146 | 0.601 | 354261 | 214928 | 37 |
2024-07-21 | 0.617 | 0.617 | -0.012 | ![]() |
0.605 | 0.615 | 0.592 | 127931 | 0.617 | 83350 | 0.597 | 380363 | 230418 | 48 |
2024-07-18 | 0.617 | 0.617 | -0.007 | ![]() |
0.61 | 0.618 | 0.59 | 126892 | 0.617 | 60200 | 0.591 | 297001 | 178582 | 42 |
2024-07-17 | 0.617 | 0.617 | 0 | ![]() |
0.617 | 0.629 | 0.59 | 168700 | 0.63 | 190650 | 0.581 | 322946 | 193033 | 57 |
2024-07-16 | 0.617 | 0.617 | -0.014 | ![]() |
0.603 | 0.625 | 0.596 | 258145 | 0.617 | 393102 | 0.603 | 276673 | 171102 | 43 |
2024-07-15 | 0.617 | 0.617 | -0.027 | ![]() |
0.59 | 0.617 | 0.59 | 274126 | 0.615 | 407412 | 0.596 | 109080 | 65120 | 15 |
2024-07-14 | 0.617 | 0.617 | -0.025 | ![]() |
0.592 | 0.617 | 0.59 | 201916 | 0.617 | 299600 | 0.59 | 210020 | 125278 | 28 |
2024-07-10 | 0.617 | 0.617 | -0.027 | ![]() |
0.59 | 0.616 | 0.59 | 606455 | 0.617 | 145911 | 0.581 | 209427 | 126299 | 31 |
2024-07-09 | 0.617 | 0.617 | -0.007 | ![]() |
0.61 | 0.625 | 0.608 | 736658 | 0.619 | 201906 | 0.607 | 129633 | 79419 | 22 |
2024-07-08 | 0.617 | 0.617 | 0.007 | ![]() |
0.624 | 0.631 | 0.612 | 703189 | 0.612 | 266411 | 0.611 | 239721 | 148132 | 29 |
2024-07-07 | 0.617 | 0.617 | -0.005 | ![]() |
0.612 | 0.637 | 0.61 | 667417 | 0.632 | 227745 | 0.611 | 176441 | 109837 | 41 |
2024-07-04 | 0.617 | 0.617 | 0.003 | ![]() |
0.62 | 0.629 | 0.61 | 335077 | 0.63 | 177245 | 0.604 | 347190 | 212920 | 32 |
2024-07-03 | 0.617 | 0.617 | -0.004 | ![]() |
0.613 | 0.653 | 0.612 | 305718 | 0.63 | 99066 | 0.613 | 175398 | 109355 | 40 |
2024-07-02 | 0.617 | 0.617 | 0.003 | ![]() |
0.62 | 0.66 | 0.62 | 794347 | 0.64 | 85639 | 0.62 | 161328 | 102048 | 43 |
2024-07-01 | 0.617 | 0.617 | 0.047 | ![]() |
0.664 | 0.695 | 0.622 | 594606 | 0.664 | 59240 | 0.615 | 128635 | 83063 | 43 |
2024-06-27 | 0.617 | 0.617 | 0.01 | ![]() |
0.627 | 0.73 | 0.6 | 265000 | 0.712 | 29262 | 0.612 | 186374 | 117019 | 27 |
2024-06-26 | 0.617 | 0.617 | 0 | ![]() |
0.617 | 0.643 | 0.615 | 501149 | 0.64 | 253945 | 0.615 | 192712 | 120901 | 40 |
2024-06-24 | 0.603 | 0.617 | 0.001 | ![]() |
0.604 | 0.626 | 0.59 | 396149 | 0.628 | 291314 | 0.604 | 578630 | 356274 | 59 |
2024-06-23 | 0.563 | 0.603 | 0.044 | ![]() |
0.607 | 0.61 | 0.56 | 303196 | 0.61 | 251969 | 0.581 | 894785 | 534179 | 46 |
2024-06-13 | 0.563 | 0.563 | -0.007 | ![]() |
0.556 | 0.58 | 0.555 | 395669 | 0.578 | 181357 | 0.56 | 316197 | 179160 | 46 |
2024-06-12 | 0.563 | 0.563 | 0.011 | ![]() |
0.574 | 0.577 | 0.561 | 648555 | 0.574 | 387631 | 0.564 | 88450 | 50401 | 21 |
2024-06-11 | 0.563 | 0.563 | 0.007 | ![]() |
0.57 | 0.574 | 0.551 | 629415 | 0.577 | 413145 | 0.56 | 165064 | 93828 | 32 |
2024-06-10 | 0.563 | 0.563 | 0.002 | ![]() |
0.565 | 0.579 | 0.55 | 644415 | 0.57 | 317480 | 0.55 | 76152 | 42866 | 26 |
2024-06-09 | 0.563 | 0.563 | -0.013 | ![]() |
0.55 | 0.58 | 0.544 | 556485 | 0.58 | 216160 | 0.546 | 130167 | 75172 | 15 |
2024-06-06 | 0.563 | 0.563 | 0.002 | ![]() |
0.565 | 0.588 | 0.554 | 442240 | 0.58 | 63060 | 0.54 | 129355 | 73179 | 18 |
2024-06-05 | 0.563 | 0.563 | -0.01 | ![]() |
0.553 | 0.566 | 0.552 | 582955 | 0.589 | 180608 | 0.553 | 239471 | 133147 | 32 |
2024-06-04 | 0.582 | 0.563 | -0.017 | ![]() |
0.565 | 0.59 | 0.56 | 537755 | 0.609 | 204401 | 0.564 | 588503 | 332500 | 44 |
2024-06-03 | 0.589 | 0.582 | -0.029 | ![]() |
0.56 | 0.615 | 0.56 | 567826 | 0.599 | 223872 | 0.56 | 600418 | 350724 | 74 |
2024-06-02 | 0.589 | 0.589 | -0.009 | ![]() |
0.58 | 0.6 | 0.566 | 332088 | 0.598 | 336830 | 0.57 | 491754 | 280818 | 22 |
2024-05-30 | 0.614 | 0.589 | -0.026 | ![]() |
0.588 | 0.61 | 0.567 | 336034 | 0.604 | 269130 | 0.58 | 519845 | 306143 | 42 |
2024-05-29 | 0.614 | 0.614 | -0.034 | ![]() |
0.58 | 0.6 | 0.565 | 755222 | 0.613 | 213900 | 0.58 | 129190 | 75341 | 30 |
2024-05-28 | 0.614 | 0.614 | -0.014 | ![]() |
0.6 | 0.6 | 0.575 | 476521 | 0.6 | 119900 | 0.576 | 144315 | 83767 | 20 |
2024-05-27 | 0.614 | 0.614 | -0.024 | ![]() |
0.59 | 0.604 | 0.566 | 676457 | 0.597 | 239372 | 0.59 | 213228 | 125004 | 34 |
2024-05-26 | 0.614 | 0.614 | -0.008 | ![]() |
0.606 | 0.612 | 0.552 | 542533 | 0.648 | 117600 | 0.569 | 225247 | 135806 | 47 |
2024-05-23 | 0.614 | 0.614 | -0.007 | ![]() |
0.607 | 0.619 | 0.586 | 558999 | 0.645 | 114903 | 0.607 | 356404 | 212780 | 54 |
2024-05-22 | 0.614 | 0.614 | -0.015 | ![]() |
0.599 | 0.615 | 0.583 | 580877 | 0.61 | 250182 | 0.599 | 258457 | 155395 | 41 |
2024-05-20 | 0.561 | 0.614 | 0.053 | ![]() |
0.614 | 0.65 | 0.57 | 222217 | 0.65 | 278810 | 0.606 | 696151 | 424327 | 97 |
2024-05-19 | 0.561 | 0.561 | 0.023 | ![]() |
0.584 | 0.6 | 0.573 | 297533 | 0.6 | 169672 | 0.584 | 175332 | 101915 | 30 |
2024-05-16 | 0.561 | 0.561 | 0.004 | ![]() |
0.565 | 0.574 | 0.559 | 281559 | 0.59 | 175571 | 0.566 | 254881 | 143477 | 37 |
2024-05-15 | 0.535 | 0.561 | 0.039 | ![]() |
0.574 | 0.576 | 0.54 | 201088 | 0.574 | 237268 | 0.561 | 736117 | 410935 | 70 |
2024-05-14 | 0.599 | 0.535 | -0.064 | ![]() |
0.535 | 0.58 | 0.522 | 350694 | 0.576 | 208362 | 0.54 | 1415735 | 768393 | 88 |
2024-04-30 | 0.632 | 0.632 | -0.075 | ![]() |
0.557 | 0.68 | 0.557 | 382441 | 0.66 | 101 | 0.53 | 179895 | 114834 | 31 |
2024-03-30 | 0.729 | 0.729 | -0.009 | ![]() |
0.72 | 0.725 | 0.692 | 1443942 | 0.75 | 175800 | 0.695 | 101385 | 71830 | 29 |