Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 2.21 | 2.1 | -0.11 | 2.1 | 2.31 | 2.1 | 829 | 2.31 | 0 | 0 | 456647 | 959337 | 15 | |
2024-07-23 | 2.21 | 2.21 | 0.09 | 2.3 | 2.31 | 2.14 | 8563 | 2.31 | 9202 | 2.21 | 2318 | 5332 | 3 | |
2024-07-22 | 2.21 | 2.21 | 0.1 | 2.31 | 2.31 | 2.13 | 9920 | 2.31 | 7427 | 2.13 | 914 | 1961 | 2 | |
2024-07-21 | 2.21 | 2.21 | -0.11 | 2.1 | 2.32 | 2.1 | 10000 | 2.31 | 9094 | 2.13 | 3048 | 6453 | 4 | |
2024-07-18 | 2.21 | 2.21 | 0.09 | 2.3 | 2.3 | 2.11 | 0 | 0 | 0 | 0 | 5256 | 11747 | 6 | |
2024-07-17 | 2.21 | 2.21 | -0.1 | 2.11 | 2.32 | 2.1 | 0 | 0 | 5459 | 2.11 | 6722 | 15412 | 10 | |
2024-07-16 | 2.21 | 2.21 | 0.11 | 2.32 | 2.32 | 2.32 | 0 | 0 | 5001 | 2.1 | 5770 | 13387 | 5 | |
2024-07-15 | 2.21 | 2.21 | 0 | 2.21 | 2.21 | 2.21 | 865 | 2.32 | 1 | 2.1 | 4281 | 9461 | 5 | |
2024-07-14 | 2.21 | 2.21 | -2.21 | 0 | 0 | 0 | 0 | 0 | 501 | 2.21 | 0 | 0 | 0 | |
2024-07-10 | 2.21 | 2.21 | 0.11 | 2.32 | 2.32 | 2.25 | 0 | 0 | 0 | 0 | 3348 | 7700 | 5 | |
2024-07-09 | 2.32 | 2.21 | -0.11 | 2.21 | 2.32 | 2.21 | 18960 | 2.25 | 0 | 0 | 177786 | 394134 | 26 | |
2024-07-08 | 2.32 | 2.32 | -2.32 | 0 | 0 | 0 | 12995 | 2.42 | 0 | 0 | 0 | 0 | 0 | |
2024-07-07 | 2.32 | 2.32 | -2.32 | 0 | 0 | 0 | 12995 | 2.42 | 0 | 0 | 0 | 0 | 0 | |
2024-07-04 | 2.32 | 2.32 | 0.1 | 2.42 | 2.42 | 2.21 | 10995 | 2.42 | 0 | 0 | 55 | 122 | 3 | |
2024-07-03 | 2.32 | 2.32 | -2.32 | 0 | 0 | 0 | 5000 | 2.43 | 0 | 0 | 0 | 0 | 0 | |
2024-07-02 | 2.32 | 2.32 | -0.11 | 2.21 | 2.32 | 2.21 | 5000 | 2.43 | 0 | 0 | 6500 | 14695 | 2 | |
2024-07-01 | 2.32 | 2.32 | -2.32 | 0 | 0 | 0 | 5000 | 2.43 | 0 | 0 | 0 | 0 | 0 | |
2024-06-27 | 2.32 | 2.32 | 0 | 2.32 | 2.32 | 2.32 | 5000 | 2.43 | 0 | 0 | 8600 | 19952 | 5 | |
2024-06-26 | 2.32 | 2.32 | 0 | 2.32 | 2.32 | 2.32 | 257000 | 2.42 | 0 | 0 | 500 | 1160 | 1 | |
2024-06-24 | 2.32 | 2.32 | -2.32 | 0 | 0 | 0 | 252000 | 2.42 | 0 | 0 | 0 | 0 | 0 | |
2024-06-23 | 2.32 | 2.32 | -2.32 | 0 | 0 | 0 | 252000 | 2.42 | 0 | 0 | 0 | 0 | 0 | |
2024-06-13 | 2.32 | 2.32 | -2.32 | 0 | 0 | 0 | 254000 | 2.42 | 0 | 0 | 0 | 0 | 0 | |
2024-06-12 | 2.32 | 2.32 | -2.32 | 0 | 0 | 0 | 255000 | 2.4 | 0 | 0 | 0 | 0 | 0 | |
2024-06-11 | 2.32 | 2.32 | -2.32 | 0 | 0 | 0 | 255000 | 2.4 | 0 | 0 | 0 | 0 | 0 | |
2024-06-10 | 2.32 | 2.32 | -2.32 | 0 | 0 | 0 | 255000 | 2.4 | 0 | 0 | 0 | 0 | 0 | |
2024-06-09 | 2.32 | 2.32 | -0.09 | 2.23 | 2.23 | 2.23 | 255000 | 2.4 | 0 | 0 | 3000 | 6690 | 1 | |
2024-06-06 | 2.32 | 2.32 | -0.09 | 2.23 | 2.23 | 2.23 | 251000 | 2.4 | 0 | 0 | 258 | 575 | 3 | |
2024-06-05 | 2.32 | 2.32 | 0.11 | 2.43 | 2.43 | 2.43 | 250000 | 2.43 | 8000 | 2.23 | 8005 | 19452 | 3 | |
2024-06-04 | 2.44 | 2.32 | -0.12 | 2.32 | 2.32 | 2.32 | 12665 | 2.44 | 0 | 0 | 173500 | 402520 | 5 | |
2024-06-03 | 2.44 | 2.44 | -2.44 | 0 | 0 | 0 | 2665 | 2.44 | 0 | 0 | 0 | 0 | 0 | |
2024-06-02 | 2.44 | 2.44 | -2.44 | 0 | 0 | 0 | 1865 | 2.5 | 0 | 0 | 0 | 0 | 0 | |
2024-05-30 | 2.44 | 2.44 | -0.09 | 2.35 | 2.35 | 2.35 | 1865 | 2.5 | 0 | 0 | 12 | 28 | 1 | |
2024-05-29 | 2.44 | 2.44 | -0.09 | 2.35 | 2.35 | 2.35 | 9937 | 2.45 | 0 | 0 | 3497 | 8218 | 3 | |
2024-05-28 | 2.44 | 2.44 | -2.44 | 0 | 0 | 0 | 5865 | 2.5 | 425 | 2.35 | 0 | 0 | 0 | |
2024-05-27 | 2.44 | 2.44 | -2.44 | 0 | 0 | 0 | 5865 | 2.5 | 425 | 2.35 | 0 | 0 | 0 | |
2024-05-26 | 2.44 | 2.44 | -2.44 | 0 | 0 | 0 | 5865 | 2.5 | 425 | 2.35 | 0 | 0 | 0 | |
2024-05-23 | 2.44 | 2.44 | -2.44 | 0 | 0 | 0 | 5865 | 2.5 | 0 | 0 | 0 | 0 | 0 | |
2024-05-22 | 2.44 | 2.44 | -0.12 | 2.32 | 2.5 | 2.32 | 8865 | 2.5 | 0 | 0 | 515943 | 1258751 | 6 | |
2024-05-20 | 2.44 | 2.44 | -0.12 | 2.32 | 2.32 | 2.32 | 57475 | 2.44 | 0 | 0 | 71000 | 164720 | 14 | |
2024-05-19 | 2.44 | 2.44 | -0.12 | 2.32 | 2.32 | 2.32 | 58540 | 2.44 | 0 | 0 | 1250 | 2900 | 4 | |
2024-05-16 | 2.44 | 2.44 | -2.44 | 0 | 0 | 0 | 359475 | 2.44 | 0 | 0 | 0 | 0 | 0 | |
2024-05-15 | 2.44 | 2.44 | -0.12 | 2.32 | 2.32 | 2.32 | 63175 | 2.44 | 0 | 0 | 3089 | 7166 | 2 | |
2024-05-14 | 2.44 | 2.44 | -2.44 | 0 | 0 | 0 | 63175 | 2.44 | 0 | 0 | 0 | 0 | 0 | |
2024-04-30 | 2.44 | 2.44 | -2.44 | 0 | 0 | 0 | 5700 | 2.5 | 0 | 0 | 0 | 0 | 0 | |
2024-03-30 | 2.54 | 2.54 | -2.54 | 0 | 0 | 0 | 6587 | 2.55 | 0 | 0 | 0 | 0 | 0 |