Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-08-29 | 0.337 | 0.336 | -0.001 | ![]() |
0.336 | 0.342 | 0.334 | 10085391 | 0.27 | 3563242 | 0.334 | 16499616 | 5577501 | 249 |
2024-08-28 | 0.328 | 0.337 | 0.009 | ![]() |
0.337 | 0.343 | 0.328 | 17002781 | 0.34 | 5150789 | 0.337 | 45019076 | 15154742 | 506 |
2024-08-27 | 0.32 | 0.328 | 0.008 | ![]() |
0.328 | 0.336 | 0.32 | 16055800 | 0.331 | 3617744 | 0.323 | 28361868 | 9330630 | 360 |
2024-08-26 | 0.32 | 0.32 | 0 | ![]() |
0.32 | 0.326 | 0.319 | 16836898 | 0.323 | 3224873 | 0.32 | 7929444 | 2558316 | 156 |
2024-08-25 | 0.322 | 0.32 | -0.002 | ![]() |
0.32 | 0.327 | 0.32 | 16538007 | 0.325 | 3105478 | 0.321 | 8726658 | 2828650 | 165 |
2024-08-22 | 0.318 | 0.322 | 0.004 | ![]() |
0.322 | 0.328 | 0.319 | 13647159 | 0.324 | 2877089 | 0.322 | 13707585 | 4431260 | 230 |
2024-08-21 | 0.325 | 0.318 | -0.007 | ![]() |
0.318 | 0.329 | 0.317 | 12819194 | 0.326 | 3406655 | 0.317 | 13816816 | 4444465 | 249 |
2024-08-20 | 0.321 | 0.325 | 0.004 | ![]() |
0.325 | 0.329 | 0.323 | 11556223 | 0.328 | 2606934 | 0.325 | 14255696 | 4644452 | 272 |
2024-08-19 | 0.314 | 0.321 | 0.007 | ![]() |
0.321 | 0.322 | 0.314 | 11473581 | 0.322 | 2641832 | 0.323 | 19471476 | 6190994 | 295 |
2024-08-18 | 0.316 | 0.314 | -0.002 | ![]() |
0.314 | 0.321 | 0.313 | 9558838 | 0.32 | 2098655 | 0.314 | 7897913 | 2510040 | 204 |
2024-08-15 | 0.313 | 0.316 | 0.003 | ![]() |
0.316 | 0.318 | 0.312 | 8735068 | 0.32 | 2116842 | 0.313 | 8165405 | 2566149 | 177 |
2024-08-14 | 0.314 | 0.313 | -0.001 | ![]() |
0.313 | 0.317 | 0.312 | 11931358 | 0.318 | 1815596 | 0.313 | 4836168 | 1523037 | 132 |
2024-08-13 | 0.318 | 0.314 | -0.004 | ![]() |
0.314 | 0.32 | 0.314 | 13797454 | 0.317 | 1784591 | 0.313 | 4748552 | 1505278 | 121 |
2024-08-12 | 0.324 | 0.318 | -0.006 | ![]() |
0.318 | 0.327 | 0.318 | 12721119 | 0.324 | 1938674 | 0.316 | 10418760 | 3341628 | 199 |
2024-08-11 | 0.318 | 0.324 | 0.006 | ![]() |
0.324 | 0.33 | 0.319 | 10599955 | 0.329 | 2220235 | 0.32 | 18516431 | 6027406 | 279 |
2024-08-08 | 0.318 | 0.318 | 0 | ![]() |
0.318 | 0.32 | 0.312 | 12014104 | 0.323 | 1782600 | 0.316 | 10457477 | 3300136 | 171 |
2024-08-07 | 0.32 | 0.318 | -0.002 | ![]() |
0.318 | 0.322 | 0.315 | 10890997 | 0.323 | 1398027 | 0.315 | 13401952 | 4259425 | 223 |
2024-08-06 | 0.313 | 0.32 | 0.007 | ![]() |
0.32 | 0.324 | 0.313 | 8779441 | 0.321 | 1684546 | 0.318 | 18124907 | 5780371 | 191 |
2024-08-05 | 0.33 | 0.313 | -0.017 | ![]() |
0.313 | 0.324 | 0.298 | 7524157 | 0.317 | 755596 | 0.311 | 27932881 | 8685386 | 325 |
2024-08-04 | 0.34 | 0.33 | -0.01 | ![]() |
0.33 | 0.335 | 0.323 | 7993274 | 0.33 | 2815752 | 0.324 | 42901566 | 14159431 | 404 |
2024-08-01 | 0.335 | 0.34 | 0.005 | ![]() |
0.34 | 0.35 | 0.337 | 7760892 | 0.349 | 4107122 | 0.34 | 49982176 | 17256919 | 660 |
2024-07-31 | 0.326 | 0.335 | 0.009 | ![]() |
0.335 | 0.337 | 0.327 | 4990017 | 0.336 | 3612800 | 0.335 | 23046904 | 7648917 | 247 |
2024-07-30 | 0.331 | 0.326 | -0.005 | ![]() |
0.326 | 0.332 | 0.326 | 13184577 | 0.329 | 2849372 | 0.326 | 14847350 | 4862831 | 205 |
2024-07-29 | 0.333 | 0.331 | -0.002 | ![]() |
0.331 | 0.337 | 0.326 | 12244955 | 0.334 | 2489749 | 0.329 | 10188059 | 3373150 | 188 |
2024-07-28 | 0.33 | 0.333 | 0.003 | ![]() |
0.333 | 0.335 | 0.327 | 13414054 | 0.333 | 2993986 | 0.33 | 16286325 | 5382502 | 265 |
2024-07-24 | 0.336 | 0.33 | -0.006 | ![]() |
0.33 | 0.34 | 0.326 | 12741832 | 0.337 | 2433011 | 0.33 | 15280294 | 5118963 | 216 |
2024-07-23 | 0.331 | 0.336 | 0.005 | ![]() |
0.336 | 0.339 | 0.332 | 13715155 | 0.339 | 3644003 | 0.333 | 28402918 | 9526857 | 347 |
2024-07-22 | 0.329 | 0.331 | 0.002 | ![]() |
0.331 | 0.337 | 0.328 | 7942354 | 0.333 | 4498947 | 0.331 | 70281971 | 23351826 | 639 |
2024-07-21 | 0.32 | 0.329 | 0.009 | ![]() |
0.329 | 0.329 | 0.32 | 6167217 | 0.329 | 7287599 | 0.325 | 47694012 | 15489433 | 467 |
2024-07-18 | 0.32 | 0.32 | 0 | ![]() |
0.32 | 0.328 | 0.316 | 6709737 | 0.328 | 5692112 | 0.317 | 20092492 | 6443827 | 313 |
2024-07-17 | 0.319 | 0.32 | 0.001 | ![]() |
0.32 | 0.327 | 0.32 | 8049148 | 0.325 | 4940026 | 0.319 | 32586820 | 10527677 | 350 |
2024-07-16 | 0.3 | 0.319 | 0.019 | ![]() |
0.319 | 0.322 | 0.299 | 7012547 | 0.321 | 5141124 | 0.317 | 82236040 | 26013824 | 706 |
2024-07-15 | 0.301 | 0.3 | -0.001 | ![]() |
0.3 | 0.304 | 0.298 | 13342691 | 0.304 | 2502574 | 0.298 | 9807556 | 2951856 | 191 |
2024-07-14 | 0.301 | 0.301 | 0 | ![]() |
0.301 | 0.31 | 0.301 | 12165895 | 0.305 | 2786913 | 0.3 | 13194825 | 4031496 | 238 |
2024-07-10 | 0.303 | 0.301 | -0.002 | ![]() |
0.301 | 0.306 | 0.298 | 7710442 | 0.302 | 2577453 | 0.3 | 18783284 | 5657191 | 286 |
2024-07-09 | 0.304 | 0.303 | -0.001 | ![]() |
0.303 | 0.312 | 0.301 | 9503812 | 0.309 | 3851014 | 0.302 | 18251402 | 5606806 | 323 |
2024-07-08 | 0.31 | 0.304 | -0.006 | ![]() |
0.304 | 0.313 | 0.303 | 8618293 | 0.305 | 3525733 | 0.304 | 15274142 | 4691977 | 316 |
2024-07-07 | 0.302 | 0.31 | 0.008 | ![]() |
0.31 | 0.321 | 0.305 | 6663137 | 0.314 | 3649384 | 0.308 | 39758252 | 12365274 | 626 |
2024-07-04 | 0.296 | 0.302 | 0.006 | ![]() |
0.302 | 0.309 | 0.297 | 7427235 | 0.305 | 4397055 | 0.302 | 52113272 | 15824966 | 749 |
2024-07-03 | 0.294 | 0.296 | 0.002 | ![]() |
0.296 | 0.3 | 0.294 | 5949518 | 0.3 | 2104506 | 0.295 | 10394648 | 3093902 | 188 |
2024-07-02 | 0.302 | 0.294 | -0.009 | ![]() |
0.293 | 0.304 | 0.29 | 7987853 | 0.303 | 1898340 | 0.293 | 19202829 | 5717817 | 329 |
2024-07-01 | 0.3 | 0.302 | 0.002 | ![]() |
0.302 | 0.305 | 0.297 | 5759580 | 0.305 | 1537693 | 0.302 | 12994712 | 3917009 | 228 |
2024-06-27 | 0.308 | 0.3 | -0.008 | ![]() |
0.3 | 0.314 | 0.299 | 4678097 | 0.307 | 1217900 | 0.296 | 30365912 | 9246488 | 517 |
2024-06-26 | 0.313 | 0.308 | -0.005 | ![]() |
0.308 | 0.333 | 0.307 | 4198559 | 0.31 | 1448864 | 0.306 | 57358129 | 18367247 | 842 |
2024-06-24 | 0.325 | 0.312 | -0.013 | ![]() |
0.312 | 0.325 | 0.31 | 2741054 | 0.318 | 2541719 | 0.312 | 26810591 | 8449033 | 485 |
2024-06-23 | 0.287 | 0.325 | 0.038 | ![]() |
0.325 | 0.329 | 0.288 | 759216 | 0.329 | 4243639 | 0.318 | 81419891 | 25578275 | 1104 |
2024-06-13 | 0.289 | 0.287 | -0.002 | ![]() |
0.287 | 0.292 | 0.285 | 3163425 | 0.29 | 1806031 | 0.285 | 8168151 | 2354705 | 154 |
2024-06-12 | 0.276 | 0.289 | 0.015 | ![]() |
0.291 | 0.291 | 0.272 | 3516819 | 0.291 | 4252222 | 0.289 | 11024920 | 3137653 | 230 |
2024-06-11 | 0.273 | 0.276 | 0.003 | ![]() |
0.276 | 0.278 | 0.273 | 4607155 | 0.225 | 4060713 | 0.275 | 4855908 | 1339980 | 80 |
2024-06-10 | 0.276 | 0.273 | -0.003 | ![]() |
0.273 | 0.277 | 0.27 | 4659698 | 0.276 | 3747759 | 0.273 | 5428707 | 1482667 | 85 |
2024-06-09 | 0.283 | 0.276 | -0.006 | ![]() |
0.277 | 0.282 | 0.275 | 4491117 | 0.278 | 2129972 | 0.271 | 4943617 | 1370592 | 87 |
2024-06-06 | 0.29 | 0.283 | -0.007 | ![]() |
0.283 | 0.293 | 0.28 | 4444238 | 0.285 | 1309955 | 0.284 | 9790474 | 2784835 | 186 |
2024-06-05 | 0.297 | 0.29 | -0.007 | ![]() |
0.29 | 0.297 | 0.287 | 4271981 | 0.295 | 2107493 | 0.287 | 7940409 | 2310713 | 156 |
2024-06-04 | 0.292 | 0.297 | 0.005 | ![]() |
0.297 | 0.3 | 0.292 | 3860459 | 0.298 | 2944234 | 0.296 | 8585045 | 2540576 | 159 |
2024-06-03 | 0.297 | 0.292 | -0.005 | ![]() |
0.292 | 0.3 | 0.291 | 5023110 | 0.3 | 2250662 | 0.291 | 10040831 | 2950665 | 167 |
2024-06-02 | 0.306 | 0.297 | -0.009 | ![]() |
0.297 | 0.308 | 0.295 | 2934584 | 0.299 | 2345598 | 0.295 | 13139478 | 3932946 | 211 |
2024-05-30 | 0.304 | 0.306 | 0.002 | ![]() |
0.306 | 0.309 | 0.286 | 2394430 | 0.31 | 3184917 | 0.306 | 30432038 | 9113651 | 435 |
2024-05-29 | 0.283 | 0.304 | 0.021 | ![]() |
0.304 | 0.307 | 0.282 | 3210589 | 0.308 | 3481697 | 0.302 | 70197493 | 21039795 | 778 |
2024-05-28 | 0.282 | 0.283 | 0.001 | ![]() |
0.283 | 0.285 | 0.274 | 4531349 | 0.285 | 2653122 | 0.284 | 17571798 | 4952126 | 234 |
2024-05-27 | 0.28 | 0.282 | 0.002 | ![]() |
0.282 | 0.291 | 0.279 | 5043969 | 0.284 | 2619014 | 0.28 | 17629261 | 5014535 | 325 |
2024-05-26 | 0.27 | 0.28 | 0.01 | ![]() |
0.28 | 0.281 | 0.27 | 3193305 | 0.285 | 3787114 | 0.279 | 10433731 | 2895510 | 208 |
2024-05-23 | 0.267 | 0.27 | 0.003 | ![]() |
0.27 | 0.271 | 0.265 | 3353130 | 0.272 | 3273947 | 0.268 | 5712842 | 1535735 | 123 |
2024-05-22 | 0.278 | 0.267 | -0.011 | ![]() |
0.267 | 0.279 | 0.266 | 4059091 | 0.279 | 2625485 | 0.267 | 15642565 | 4233333 | 240 |
2024-05-20 | 0.274 | 0.28 | 0.006 | ![]() |
0.28 | 0.285 | 0.274 | 2248134 | 0.285 | 2298169 | 0.275 | 19376538 | 5416621 | 262 |
2024-05-19 | 0.267 | 0.274 | 0.007 | ![]() |
0.274 | 0.275 | 0.265 | 1015036 | 0.276 | 3062269 | 0.271 | 19227547 | 5198047 | 284 |
2024-05-16 | 0.26 | 0.267 | 0.007 | ![]() |
0.267 | 0.269 | 0.263 | 948129 | 0.269 | 1950697 | 0.266 | 6677105 | 1770739 | 121 |
2024-05-15 | 0.256 | 0.26 | 0.004 | ![]() |
0.26 | 0.263 | 0.25 | 2882893 | 0.264 | 2755605 | 0.26 | 8738157 | 2257771 | 182 |
2024-05-14 | 0.251 | 0.256 | 0.005 | ![]() |
0.256 | 0.262 | 0.249 | 2138685 | 0.265 | 2804616 | 0.251 | 9317184 | 2376982 | 215 |
2024-04-30 | 0.307 | 0.292 | -0.017 | ![]() |
0.29 | 0.326 | 0.285 | 2454024 | 0.317 | 2172482 | 0.286 | 7025712 | 2142070 | 198 |
2024-03-30 | 0.344 | 0.336 | -0.008 | ![]() |
0.336 | 0.35 | 0.333 | 3898051 | 0.344 | 1653726 | 0.334 | 4528186 | 1546620 | 111 |