Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 5.03 | 5.07 | 0.04 | 5.07 | 5.15 | 4.96 | 594994 | 5.1 | 143100 | 5.01 | 1690338 | 8528670 | 360 | |
2024-07-23 | 5.06 | 5.03 | -0.03 | 5.03 | 5.13 | 5 | 476203 | 5.1 | 194927 | 5.05 | 991542 | 5028455 | 212 | |
2024-07-22 | 5.14 | 5.06 | -0.08 | 5.06 | 5.27 | 5.03 | 864155 | 5.13 | 225194 | 5.06 | 2095403 | 10792866 | 461 | |
2024-07-21 | 4.85 | 5.14 | 0.29 | 5.14 | 5.2 | 4.81 | 448520 | 5.24 | 246302 | 5.6 | 2539247 | 12718987 | 517 | |
2024-07-18 | 4.75 | 4.85 | 0.1 | 4.85 | 5.1 | 4.76 | 396589 | 5 | 112707 | 4.8 | 3973688 | 19723619 | 700 | |
2024-07-17 | 4.71 | 4.75 | 0.07 | 4.78 | 4.79 | 4.7 | 672037 | 4.79 | 138385 | 4.72 | 144781 | 687196 | 48 | |
2024-07-16 | 4.73 | 4.71 | -0.02 | 4.71 | 4.84 | 4.7 | 660882 | 4.8 | 123574 | 4.7 | 195414 | 923054 | 50 | |
2024-07-15 | 4.73 | 4.73 | -0.01 | 4.72 | 4.82 | 4.7 | 633691 | 4.89 | 125242 | 4.72 | 100567 | 476595 | 47 | |
2024-07-14 | 4.75 | 4.73 | -0.01 | 4.74 | 4.84 | 4.7 | 646645 | 4.84 | 112838 | 4.7 | 289746 | 1381198 | 93 | |
2024-07-10 | 4.8 | 4.75 | -0.05 | 4.75 | 4.85 | 4.71 | 661268 | 4.89 | 106942 | 4.71 | 246597 | 1174170 | 68 | |
2024-07-09 | 4.82 | 4.8 | -0.02 | 4.8 | 4.87 | 4.77 | 647025 | 4.89 | 93839 | 4.77 | 108758 | 522206 | 54 | |
2024-07-08 | 4.88 | 4.82 | -0.04 | 4.84 | 4.96 | 4.8 | 626603 | 4.89 | 101573 | 4.77 | 899705 | 4399510 | 174 | |
2024-07-07 | 4.74 | 4.88 | 0.14 | 4.88 | 4.97 | 4.72 | 681900 | 4.98 | 147019 | 4.84 | 1152367 | 5651704 | 194 | |
2024-07-04 | 4.85 | 4.74 | -0.11 | 4.74 | 4.83 | 4.72 | 513678 | 4.85 | 99821 | 4.75 | 189411 | 904910 | 74 | |
2024-07-03 | 4.71 | 4.85 | 0.11 | 4.82 | 4.89 | 4.71 | 783188 | 4.88 | 120609 | 4.8 | 1030875 | 4977764 | 205 | |
2024-07-02 | 4.75 | 4.71 | -0.04 | 4.71 | 4.82 | 4.7 | 536425 | 4.82 | 120122 | 4.71 | 1137166 | 5399502 | 221 | |
2024-07-01 | 4.68 | 4.75 | 0.08 | 4.76 | 4.77 | 4.68 | 269988 | 4.8 | 83444 | 4.7 | 298225 | 1410035 | 116 | |
2024-06-27 | 4.66 | 4.68 | 0.02 | 4.68 | 4.83 | 4.66 | 207028 | 4.8 | 58298 | 4.52 | 1015553 | 4808486 | 225 | |
2024-06-26 | 4.66 | 4.66 | 0 | 4.66 | 4.75 | 4.64 | 268313 | 4.75 | 68284 | 4.64 | 258753 | 1213382 | 104 | |
2024-06-24 | 4.68 | 4.66 | -0.05 | 4.63 | 4.74 | 4.62 | 291404 | 4.65 | 98425 | 4.62 | 185450 | 866422 | 72 | |
2024-06-23 | 4.54 | 4.68 | 0.14 | 4.68 | 4.7 | 4.56 | 250962 | 4.75 | 105963 | 4.6 | 324473 | 1502543 | 114 | |
2024-06-13 | 4.5 | 4.54 | 0.07 | 4.57 | 4.58 | 4.5 | 206536 | 4.58 | 85888 | 4.45 | 265789 | 1204626 | 121 | |
2024-06-12 | 4.42 | 4.5 | 0.08 | 4.5 | 4.58 | 4.46 | 535890 | 4.52 | 79006 | 4.45 | 340147 | 1530901 | 95 | |
2024-06-11 | 4.36 | 4.42 | 0.05 | 4.41 | 4.5 | 4.38 | 482242 | 4.5 | 80283 | 4.4 | 481687 | 2140877 | 117 | |
2024-06-10 | 4.37 | 4.36 | -0.01 | 4.36 | 4.45 | 4.32 | 444681 | 4.44 | 85242 | 4.32 | 361553 | 1585188 | 95 | |
2024-06-09 | 4.45 | 4.37 | -0.08 | 4.37 | 4.49 | 4.34 | 439780 | 4.6 | 86214 | 4.32 | 199589 | 877357 | 77 | |
2024-06-06 | 4.45 | 4.45 | 0 | 4.45 | 4.49 | 4.42 | 424218 | 4.64 | 91132 | 4.43 | 428036 | 1905110 | 91 | |
2024-06-05 | 4.6 | 4.45 | -0.15 | 4.45 | 4.64 | 4.43 | 535715 | 4.62 | 82737 | 4.42 | 825086 | 3692048 | 227 | |
2024-06-04 | 4.59 | 4.6 | 0.01 | 4.6 | 4.65 | 4.53 | 551540 | 4.58 | 127560 | 4.58 | 597647 | 2747293 | 120 | |
2024-06-03 | 4.67 | 4.59 | -0.08 | 4.59 | 4.71 | 4.56 | 592797 | 4.7 | 91335 | 4.58 | 455030 | 2107578 | 124 | |
2024-06-02 | 4.7 | 4.67 | -0.01 | 4.69 | 4.89 | 4.65 | 514095 | 4.75 | 84280 | 4.69 | 998821 | 4770145 | 199 | |
2024-05-30 | 4.73 | 4.7 | -0.03 | 4.7 | 4.8 | 4.68 | 225296 | 4.7 | 86720 | 4.69 | 574458 | 2717630 | 182 | |
2024-05-29 | 4.75 | 4.73 | -0.02 | 4.73 | 4.98 | 4.73 | 237145 | 4.95 | 103223 | 4.7 | 2937599 | 14231658 | 446 | |
2024-05-28 | 4.49 | 4.75 | 0.26 | 4.75 | 4.82 | 4.53 | 155656 | 4.8 | 105460 | 4.73 | 2266808 | 10707678 | 442 | |
2024-05-27 | 4.7 | 4.49 | -0.21 | 4.49 | 4.6 | 4.45 | 199358 | 4.65 | 155564 | 4.48 | 555077 | 2514709 | 170 | |
2024-05-26 | 4.58 | 4.7 | 0.12 | 4.7 | 4.74 | 4.6 | 148805 | 4.72 | 242455 | 4.68 | 805716 | 3781067 | 195 | |
2024-05-23 | 4.51 | 4.58 | 0.07 | 4.58 | 4.64 | 4.48 | 177025 | 4.6 | 363547 | 4.59 | 526987 | 2399528 | 87 | |
2024-05-22 | 4.5 | 4.51 | 0.03 | 4.53 | 4.59 | 4.45 | 232848 | 4.55 | 88582 | 4.55 | 373660 | 1676642 | 54 | |
2024-05-20 | 4.6 | 4.58 | -0.02 | 4.58 | 4.65 | 4.56 | 240947 | 4.67 | 52587 | 4.56 | 92976 | 426709 | 56 | |
2024-05-19 | 4.43 | 4.6 | 0.17 | 4.6 | 4.62 | 4.43 | 228938 | 4.62 | 84544 | 4.5 | 140893 | 644449 | 71 | |
2024-05-16 | 4.41 | 4.43 | 0.02 | 4.43 | 4.5 | 4.35 | 256609 | 4.51 | 81184 | 4.43 | 170096 | 752640 | 66 | |
2024-05-15 | 4.32 | 4.41 | 0.08 | 4.4 | 4.54 | 4.26 | 150854 | 4.6 | 83015 | 4.35 | 163881 | 719457 | 86 | |
2024-05-14 | 4.3 | 4.32 | 0.02 | 4.32 | 4.44 | 4.3 | 141490 | 4.43 | 82412 | 4.23 | 184685 | 802271 | 41 | |
2024-04-30 | 4.5 | 4.4 | -0.1 | 4.4 | 4.65 | 4.38 | 194012 | 4.53 | 38826 | 4.37 | 1430015 | 6399591 | 248 | |
2024-03-30 | 4.8 | 4.79 | -0.04 | 4.76 | 4.85 | 4.71 | 159293 | 4.85 | 87097 | 4.76 | 295920 | 1413205 | 90 |