Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 3.07 | 3.05 | -0.02 | ![]() |
3.05 | 3.14 | 3.05 | 13445446 | 3.09 | 2160080 | 3.04 | 54104477 | 167285197 | 1826 |
2024-07-14 | 3.06 | 3.07 | 0.01 | ![]() |
3.07 | 3.13 | 3.05 | 13538393 | 3.09 | 2074510 | 3.11 | 73121085 | 225987780 | 2504 |
2024-07-10 | 2.94 | 3.06 | 0.12 | ![]() |
3.06 | 3.1 | 2.95 | 9318032 | 3.07 | 1981727 | 3.06 | 70772496 | 215445534 | 2312 |
2024-07-09 | 2.98 | 2.94 | -0.04 | ![]() |
2.94 | 3 | 2.93 | 11933485 | 2.96 | 1708278 | 2.94 | 12698089 | 37565284 | 712 |
2024-07-08 | 3.02 | 2.98 | -0.04 | ![]() |
2.98 | 3.06 | 2.97 | 11674529 | 2.99 | 1405495 | 2.98 | 29432206 | 88802072 | 1062 |
2024-07-07 | 2.98 | 3.02 | 0.04 | ![]() |
3.02 | 3.07 | 2.99 | 12347737 | 3.05 | 1668313 | 3.02 | 36622655 | 110977492 | 1622 |
2024-07-04 | 2.93 | 2.98 | 0.05 | ![]() |
2.98 | 2.98 | 2.92 | 10071548 | 2.99 | 1258083 | 2.98 | 17264553 | 51041505 | 921 |
2024-07-03 | 2.95 | 2.93 | -0.02 | ![]() |
2.93 | 3.01 | 2.93 | 11345648 | 2.97 | 1460345 | 2.93 | 26980538 | 80144344 | 1033 |
2024-07-02 | 2.98 | 2.95 | -0.03 | ![]() |
2.95 | 3.02 | 2.94 | 10805974 | 2.99 | 1901241 | 2.95 | 25327177 | 75496101 | 1086 |
2024-07-01 | 2.96 | 2.98 | 0.02 | ![]() |
2.98 | 3.05 | 2.98 | 8856505 | 3 | 1526370 | 2.98 | 37044771 | 111484252 | 1174 |
2024-06-27 | 3.06 | 2.96 | -0.1 | ![]() |
2.96 | 3.08 | 2.96 | 9397577 | 3.03 | 1298346 | 2.96 | 56691194 | 171884446 | 1866 |
2024-06-26 | 2.91 | 3.06 | 0.15 | ![]() |
3.06 | 3.08 | 2.92 | 9255205 | 3.06 | 3030034 | 3.02 | 99052063 | 298681184 | 2859 |
2024-06-24 | 2.94 | 2.9 | -0.04 | ![]() |
2.9 | 2.97 | 2.89 | 7815294 | 2.92 | 1956089 | 2.9 | 21628492 | 63188122 | 1135 |
2024-06-23 | 2.84 | 2.94 | 0.1 | ![]() |
2.94 | 2.95 | 2.85 | 7684968 | 2.94 | 1481318 | 2.92 | 30877947 | 89903257 | 1212 |
2024-06-13 | 2.85 | 2.84 | -0.01 | ![]() |
2.84 | 2.91 | 2.83 | 6103590 | 2.85 | 1164241 | 2.83 | 22391702 | 64153123 | 896 |
2024-06-12 | 2.76 | 2.85 | 0.09 | ![]() |
2.85 | 2.89 | 2.77 | 7014721 | 2.86 | 1590959 | 2.85 | 32474525 | 92457082 | 1221 |
2024-06-11 | 2.67 | 2.76 | 0.09 | ![]() |
2.76 | 2.83 | 2.64 | 7305650 | 2.78 | 1591942 | 2.75 | 24185086 | 66732750 | 1098 |
2024-06-10 | 2.66 | 2.67 | 0.01 | ![]() |
2.67 | 2.69 | 2.64 | 7005027 | 2.7 | 2035986 | 2.66 | 9144452 | 24400309 | 778 |
2024-06-09 | 2.78 | 2.66 | -0.12 | ![]() |
2.66 | 2.8 | 2.66 | 9601129 | 2.71 | 2376282 | 2.66 | 13548965 | 36918817 | 954 |
2024-06-06 | 2.83 | 2.78 | -0.05 | ![]() |
2.78 | 2.84 | 2.76 | 10587067 | 2.8 | 2179820 | 2.78 | 9382276 | 26273525 | 817 |
2024-06-05 | 2.89 | 2.83 | -0.06 | ![]() |
2.83 | 2.92 | 2.79 | 10410562 | 2.84 | 2073194 | 2.82 | 18466643 | 52405370 | 1160 |
2024-06-04 | 2.87 | 2.89 | 0.02 | ![]() |
2.89 | 2.93 | 2.87 | 9119188 | 2.91 | 2646154 | 2.89 | 15512344 | 44969816 | 887 |
2024-06-03 | 2.95 | 2.87 | -0.08 | ![]() |
2.87 | 2.97 | 2.86 | 9436222 | 2.93 | 2406142 | 2.86 | 27372002 | 79683738 | 1546 |
2024-06-02 | 2.97 | 2.95 | -0.02 | ![]() |
2.95 | 3.01 | 2.93 | 8674316 | 2.96 | 2079872 | 2.95 | 30411413 | 90417322 | 1297 |
2024-05-30 | 3.06 | 2.97 | -0.09 | ![]() |
2.97 | 3.13 | 2.93 | 8503428 | 2.97 | 1202146 | 2.96 | 88590126 | 269456261 | 3157 |
2024-05-29 | 2.94 | 3.06 | 0.12 | ![]() |
3.06 | 3.08 | 2.93 | 8361030 | 3.07 | 2097270 | 3.06 | 59985417 | 180203795 | 2098 |
2024-05-28 | 2.96 | 2.94 | -0.02 | ![]() |
2.94 | 2.96 | 2.88 | 7481080 | 2.95 | 2714041 | 2.94 | 24034408 | 70329861 | 1373 |
2024-05-27 | 3.01 | 2.96 | -0.05 | ![]() |
2.96 | 3.08 | 2.96 | 8555297 | 2.99 | 1875089 | 2.95 | 54413432 | 164397644 | 2803 |
2024-05-26 | 2.85 | 3.01 | 0.16 | ![]() |
3.01 | 3.02 | 2.86 | 8145137 | 3.01 | 2493531 | 3 | 60057203 | 176623064 | 2480 |
2024-05-23 | 2.82 | 2.85 | 0.03 | ![]() |
2.85 | 2.91 | 2.84 | 7849154 | 2.88 | 1912249 | 2.85 | 20771882 | 59494990 | 1049 |
2024-05-22 | 2.83 | 2.82 | -0.01 | ![]() |
2.82 | 2.86 | 2.79 | 8323665 | 2.85 | 1561380 | 2.82 | 18950125 | 53413464 | 965 |
2024-05-20 | 2.91 | 2.87 | -0.04 | ![]() |
2.87 | 2.93 | 2.86 | 8314806 | 2.88 | 1871898 | 2.87 | 18894381 | 54711537 | 1316 |
2024-05-19 | 2.83 | 2.91 | 0.08 | ![]() |
2.91 | 2.93 | 2.84 | 7171740 | 2.93 | 1639085 | 2.91 | 25173044 | 72695098 | 1360 |
2024-05-16 | 2.74 | 2.83 | 0.09 | ![]() |
2.83 | 2.85 | 2.74 | 6612166 | 2.85 | 1579236 | 2.83 | 30981780 | 86585275 | 1504 |
2024-05-15 | 2.69 | 2.74 | 0.05 | ![]() |
2.74 | 2.8 | 2.66 | 8045939 | 2.75 | 1788547 | 2.71 | 20872615 | 56903428 | 1090 |
2024-05-14 | 2.72 | 2.69 | -0.03 | ![]() |
2.69 | 2.74 | 2.6 | 9022378 | 2.72 | 1600228 | 2.69 | 18715788 | 50021415 | 1085 |
2024-04-30 | 2.92 | 2.75 | -0.17 | ![]() |
2.75 | 2.94 | 2.71 | 7283142 | 2.79 | 1826895 | 2.74 | 37939417 | 108353412 | 2062 |
2024-03-30 | 3.55 | 3.45 | -0.1 | ![]() |
3.45 | 3.57 | 3.45 | 16937491 | 3.5 | 11846170 | 3.44 | 45737864 | 160703492 | 1516 |