Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 3.06 | 2.97 | -0.09 | ![]() |
2.97 | 3.21 | 2.91 | 71148 | 3.01 | 132924 | 3.2 | 4737817 | 14818615 | 1216 |
2024-07-23 | 2.92 | 3.06 | 0.14 | ![]() |
3.06 | 3.06 | 2.83 | 0 | 0 | 88660 | 3.06 | 3059072 | 9251988 | 784 |
2024-07-22 | 2.79 | 2.92 | 0.13 | ![]() |
2.92 | 2.92 | 2.86 | 0 | 0 | 88571 | 2.92 | 2438321 | 7111914 | 251 |
2024-07-21 | 2.66 | 2.79 | 0.13 | ![]() |
2.79 | 2.79 | 2.64 | 0 | 0 | 349086 | 2.79 | 3085211 | 8501702 | 519 |
2024-07-18 | 2.54 | 2.66 | 0.12 | ![]() |
2.66 | 2.66 | 2.57 | 0 | 0 | 326287 | 2.66 | 4760597 | 12661315 | 446 |
2024-07-17 | 2.42 | 2.54 | 0.12 | ![]() |
2.54 | 2.54 | 2.54 | 0 | 0 | 2136143 | 2.54 | 663941 | 1686411 | 43 |
2024-07-16 | 2.42 | 2.42 | 0.12 | ![]() |
2.54 | 2.54 | 2.54 | 0 | 0 | 3091020 | 2.54 | 726796 | 1846063 | 59 |
2024-07-15 | 2.31 | 2.42 | 0.11 | ![]() |
2.42 | 2.42 | 2.42 | 0 | 0 | 1675461 | 2.42 | 489279 | 1184056 | 47 |
2024-07-14 | 2.2 | 2.31 | 0.11 | ![]() |
2.31 | 2.31 | 2.31 | 0 | 0 | 1926097 | 2.31 | 281014 | 649145 | 51 |
2024-07-10 | 2.098 | 2.202 | 0.104 | ![]() |
2.202 | 2.202 | 2.202 | 0 | 0 | 1583345 | 2.202 | 303669 | 668679 | 48 |
2024-07-09 | 1.999 | 2.098 | 0.099 | ![]() |
2.098 | 2.098 | 2.098 | 0 | 0 | 498821 | 2.098 | 820775 | 1721987 | 65 |
2024-07-08 | 1.999 | 1.999 | 0.099 | ![]() |
2.098 | 2.098 | 2.098 | 0 | 0 | 216680 | 2.098 | 471393 | 988981 | 99 |
2024-07-07 | 1.999 | 1.999 | 0.099 | ![]() |
2.098 | 2.098 | 2.098 | 0 | 0 | 176566 | 2.098 | 357386 | 749796 | 72 |
2024-07-04 | 1.904 | 1.999 | 0.095 | ![]() |
1.999 | 1.999 | 1.9 | 0 | 0 | 217041 | 1.999 | 1140828 | 2261621 | 176 |
2024-07-03 | 1.958 | 1.904 | -0.063 | ![]() |
1.895 | 1.966 | 1.861 | 78681 | 1.918 | 92927 | 1.88 | 897045 | 1712219 | 225 |
2024-07-02 | 1.98 | 1.958 | -0.03 | ![]() |
1.95 | 1.986 | 1.931 | 102021 | 1.942 | 90533 | 1.942 | 379367 | 741942 | 119 |
2024-07-01 | 1.967 | 1.98 | 0.013 | ![]() |
1.98 | 1.99 | 1.93 | 75053 | 1.987 | 61193 | 1.965 | 371234 | 733196 | 142 |
2024-06-27 | 1.972 | 1.967 | -0.005 | ![]() |
1.967 | 1.977 | 1.93 | 134232 | 1.98 | 31185 | 1.95 | 324934 | 636787 | 113 |
2024-06-26 | 1.947 | 1.972 | 0.033 | ![]() |
1.98 | 1.99 | 1.92 | 53240 | 1.98 | 66782 | 1.94 | 377882 | 742041 | 119 |
2024-06-24 | 1.871 | 1.953 | 0.082 | ![]() |
1.953 | 1.962 | 1.889 | 30517 | 1.96 | 150854 | 1.964 | 578125 | 1122067 | 182 |
2024-06-23 | 1.855 | 1.871 | 0.016 | ![]() |
1.871 | 1.89 | 1.86 | 53204 | 1.888 | 113044 | 1.865 | 256729 | 481078 | 81 |
2024-06-13 | 1.85 | 1.855 | 0.005 | ![]() |
1.855 | 1.879 | 1.845 | 171290 | 1.88 | 54237 | 1.862 | 235363 | 437062 | 80 |
2024-06-12 | 1.841 | 1.85 | 0.009 | ![]() |
1.85 | 1.885 | 1.83 | 256311 | 1.86 | 65500 | 1.833 | 339822 | 629299 | 123 |
2024-06-11 | 1.828 | 1.841 | 0.02 | ![]() |
1.848 | 1.877 | 1.83 | 172922 | 1.849 | 53624 | 1.836 | 411442 | 757043 | 125 |
2024-06-10 | 1.806 | 1.828 | 0.022 | ![]() |
1.828 | 1.858 | 1.78 | 27100 | 1.849 | 209993 | 1.84 | 497200 | 900448 | 143 |
2024-06-09 | 1.859 | 1.806 | -0.053 | ![]() |
1.806 | 1.88 | 1.8 | 110752 | 1.829 | 51320 | 1.805 | 978160 | 1780258 | 172 |
2024-06-06 | 1.872 | 1.859 | -0.022 | ![]() |
1.85 | 1.917 | 1.85 | 46689 | 1.898 | 306150 | 1.851 | 520634 | 972804 | 144 |
2024-06-05 | 1.928 | 1.872 | -0.028 | ![]() |
1.9 | 1.94 | 1.85 | 114490 | 1.915 | 167960 | 1.9 | 463253 | 873248 | 138 |
2024-06-04 | 1.902 | 1.928 | 0.026 | ![]() |
1.928 | 1.955 | 1.9 | 159987 | 1.94 | 147824 | 1.914 | 316462 | 608279 | 98 |
2024-06-03 | 1.966 | 1.902 | -0.041 | ![]() |
1.925 | 1.979 | 1.9 | 193963 | 1.929 | 65540 | 1.903 | 863131 | 1656352 | 251 |
2024-06-02 | 1.97 | 1.966 | -0.004 | ![]() |
1.966 | 2.01 | 1.92 | 102752 | 1.96 | 90187 | 1.94 | 365277 | 719640 | 132 |
2024-05-30 | 2 | 1.97 | 0 | ![]() |
2 | 2.03 | 1.95 | 111495 | 2.02 | 47835 | 1.99 | 360815 | 715912 | 151 |
2024-05-29 | 2.04 | 2 | -0.02 | ![]() |
2.02 | 2.07 | 1.94 | 48687 | 2.06 | 64282 | 1.98 | 617980 | 1229990 | 197 |
2024-05-28 | 2.09 | 2.04 | -0.05 | ![]() |
2.04 | 2.11 | 2 | 106919 | 2.07 | 31148 | 2.03 | 661815 | 1344291 | 185 |
2024-05-27 | 2.1 | 2.09 | 0.04 | ![]() |
2.14 | 2.15 | 2.07 | 91285 | 2.14 | 62741 | 2.05 | 457630 | 964555 | 176 |
2024-05-26 | 2.04 | 2.1 | 0.06 | ![]() |
2.1 | 2.11 | 2.02 | 48616 | 2.12 | 153871 | 2.07 | 594880 | 1227783 | 203 |
2024-05-23 | 2.03 | 2.04 | 0.01 | ![]() |
2.04 | 2.08 | 1.99 | 58224 | 2.09 | 156667 | 2.07 | 534558 | 1085304 | 207 |
2024-05-22 | 2.07 | 2.03 | -0.04 | ![]() |
2.03 | 2.12 | 1.99 | 67189 | 2.05 | 100270 | 2.02 | 841624 | 1709254 | 230 |
2024-05-20 | 2.12 | 2.09 | -0.03 | ![]() |
2.09 | 2.19 | 2.06 | 69941 | 2.15 | 49664 | 2.08 | 1188462 | 2512321 | 285 |
2024-05-19 | 2.02 | 2.12 | 0.1 | ![]() |
2.12 | 2.12 | 2.08 | 0 | 0 | 75373 | 2.12 | 991100 | 2093940 | 247 |
2024-05-16 | 1.93 | 2.02 | 0.09 | ![]() |
2.02 | 2.02 | 1.89 | 0 | 0 | 330191 | 2.02 | 1161025 | 2332046 | 217 |
2024-05-15 | 1.86 | 1.93 | 0.07 | ![]() |
1.93 | 1.94 | 1.8 | 32499 | 1.94 | 101533 | 1.9 | 636734 | 1196932 | 216 |
2024-05-14 | 1.93 | 1.86 | -0.07 | ![]() |
1.86 | 1.97 | 1.84 | 109096 | 1.9 | 29224 | 1.85 | 975921 | 1829111 | 221 |
2024-04-30 | 2.21 | 2.11 | -0.1 | ![]() |
2.11 | 2.24 | 2.1 | 55773 | 2.1 | 0 | 0 | 768621 | 1650623 | 208 |
2024-03-30 | 2.7 | 2.83 | 0.13 | ![]() |
2.83 | 2.83 | 2.76 | 0 | 0 | 107207 | 2.83 | 1428205 | 4036225 | 297 |