Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-08-29 | 0.343 | 0.343 | 0 | ![]() |
0.343 | 0.352 | 0.341 | 8618516 | 0.35 | 1259845 | 0.343 | 15484736 | 5355400 | 256 |
2024-08-28 | 0.343 | 0.343 | 0 | ![]() |
0.343 | 0.349 | 0.342 | 9386160 | 0.345 | 1043465 | 0.341 | 4568638 | 1573928 | 143 |
2024-08-27 | 0.345 | 0.343 | -0.002 | ![]() |
0.343 | 0.352 | 0.341 | 6343905 | 0.344 | 1058002 | 0.341 | 9576305 | 3316489 | 188 |
2024-08-26 | 0.342 | 0.345 | 0.003 | ![]() |
0.345 | 0.35 | 0.34 | 9206141 | 0.346 | 1352328 | 0.35 | 11254822 | 3871933 | 219 |
2024-08-25 | 0.339 | 0.342 | 0.003 | ![]() |
0.342 | 0.351 | 0.338 | 8845824 | 0.35 | 1367807 | 0.342 | 24669226 | 8511038 | 398 |
2024-08-22 | 0.341 | 0.339 | -0.002 | ![]() |
0.339 | 0.347 | 0.337 | 9349346 | 0.347 | 1147607 | 0.337 | 11762629 | 4004783 | 278 |
2024-08-21 | 0.343 | 0.341 | -0.002 | ![]() |
0.341 | 0.352 | 0.339 | 10474484 | 0.347 | 1659846 | 0.341 | 15672082 | 5395208 | 369 |
2024-08-20 | 0.33 | 0.343 | 0.013 | ![]() |
0.343 | 0.354 | 0.33 | 10192847 | 0.347 | 2392581 | 0.342 | 46078436 | 15808096 | 863 |
2024-08-19 | 0.328 | 0.33 | 0.002 | ![]() |
0.33 | 0.331 | 0.325 | 10745517 | 0.331 | 2718039 | 0.33 | 8050941 | 2648004 | 205 |
2024-08-18 | 0.329 | 0.328 | 0 | ![]() |
0.329 | 0.331 | 0.327 | 12422367 | 0.329 | 3001787 | 0.394 | 6365173 | 2093150 | 180 |
2024-08-15 | 0.326 | 0.329 | 0.003 | ![]() |
0.329 | 0.336 | 0.329 | 7463657 | 0.335 | 3026487 | 0.329 | 19992803 | 6638579 | 417 |
2024-08-14 | 0.33 | 0.326 | -0.004 | ![]() |
0.326 | 0.333 | 0.325 | 8834479 | 0.328 | 2931488 | 0.325 | 12662126 | 4162447 | 334 |
2024-08-13 | 0.33 | 0.33 | 0 | ![]() |
0.33 | 0.331 | 0.323 | 8640153 | 0.332 | 3703740 | 0.33 | 48465572 | 15900548 | 559 |
2024-08-12 | 0.333 | 0.33 | -0.003 | ![]() |
0.33 | 0.338 | 0.321 | 7016420 | 0.33 | 2831735 | 0.328 | 31999416 | 10571505 | 694 |
2024-08-11 | 0.32 | 0.333 | 0.013 | ![]() |
0.333 | 0.342 | 0.327 | 6598581 | 0.34 | 4690719 | 0.333 | 127508154 | 42726184 | 1944 |
2024-08-08 | 0.3 | 0.32 | 0.02 | ![]() |
0.32 | 0.323 | 0.303 | 6484881 | 0.32 | 2252502 | 0.31 | 69796213 | 21939799 | 1141 |
2024-08-07 | 0.289 | 0.3 | 0.011 | ![]() |
0.3 | 0.308 | 0.29 | 8277387 | 0.304 | 1977337 | 0.3 | 34206907 | 10232651 | 526 |
2024-08-06 | 0.279 | 0.289 | 0.01 | ![]() |
0.289 | 0.293 | 0.279 | 4499061 | 0.294 | 2043575 | 0.287 | 16385473 | 4689953 | 338 |
2024-08-05 | 0.295 | 0.279 | -0.016 | ![]() |
0.279 | 0.291 | 0.255 | 8926389 | 0.285 | 1268406 | 0.276 | 26015244 | 7205828 | 631 |
2024-08-04 | 0.308 | 0.295 | -0.013 | ![]() |
0.295 | 0.308 | 0.293 | 9646798 | 0.299 | 1603852 | 0.295 | 19877378 | 5937748 | 505 |
2024-08-01 | 0.299 | 0.308 | 0.009 | ![]() |
0.308 | 0.321 | 0.304 | 9881906 | 0.309 | 3459053 | 0.309 | 34722560 | 10861474 | 830 |
2024-07-31 | 0.301 | 0.299 | -0.002 | ![]() |
0.299 | 0.305 | 0.298 | 11147776 | 0.303 | 3448436 | 0.298 | 9659068 | 2908633 | 276 |
2024-07-30 | 0.3 | 0.301 | 0.001 | ![]() |
0.301 | 0.306 | 0.295 | 11070419 | 0.303 | 3514571 | 0.301 | 12675710 | 3787819 | 295 |
2024-07-29 | 0.301 | 0.3 | -0.001 | ![]() |
0.3 | 0.307 | 0.295 | 8019992 | 0.3 | 4943221 | 0.297 | 16631044 | 4981490 | 427 |
2024-07-28 | 0.295 | 0.301 | 0.006 | ![]() |
0.301 | 0.315 | 0.293 | 7703630 | 0.305 | 4787470 | 0.3 | 26890523 | 8172761 | 626 |
2024-07-24 | 0.298 | 0.295 | -0.003 | ![]() |
0.295 | 0.306 | 0.293 | 7475347 | 0.297 | 5320415 | 0.297 | 14914521 | 4445852 | 403 |
2024-07-23 | 0.299 | 0.298 | -0.001 | ![]() |
0.298 | 0.312 | 0.297 | 8268474 | 0.305 | 6967898 | 0.3 | 28019516 | 8477105 | 659 |
2024-07-22 | 0.28 | 0.299 | 0.019 | ![]() |
0.299 | 0.315 | 0.28 | 6858490 | 0.303 | 6252220 | 0.299 | 60152293 | 18104950 | 1243 |
2024-07-21 | 0.276 | 0.28 | 0.004 | ![]() |
0.28 | 0.282 | 0.277 | 7541018 | 0.282 | 3654920 | 0.278 | 11512184 | 3212241 | 271 |
2024-07-18 | 0.271 | 0.276 | 0.005 | ![]() |
0.276 | 0.28 | 0.274 | 6210298 | 0.278 | 3228003 | 0.275 | 11775775 | 3256503 | 305 |
2024-07-17 | 0.276 | 0.271 | -0.005 | ![]() |
0.271 | 0.285 | 0.27 | 7756291 | 0.278 | 2929174 | 0.271 | 23910770 | 6629164 | 500 |
2024-07-16 | 0.278 | 0.276 | -0.002 | ![]() |
0.276 | 0.292 | 0.275 | 6882755 | 0.285 | 3170840 | 0.278 | 54406141 | 15453156 | 912 |
2024-07-15 | 0.26 | 0.278 | 0.018 | ![]() |
0.278 | 0.283 | 0.26 | 7060478 | 0.279 | 2016511 | 0.312 | 77781371 | 21290945 | 1279 |
2024-07-14 | 0.247 | 0.26 | 0.013 | ![]() |
0.26 | 0.26 | 0.247 | 8653321 | 0.262 | 1591457 | 0.259 | 16053979 | 4080290 | 318 |
2024-07-10 | 0.255 | 0.247 | -0.008 | ![]() |
0.247 | 0.258 | 0.246 | 10673333 | 0.254 | 1182385 | 0.248 | 11522294 | 2906027 | 289 |
2024-07-09 | 0.256 | 0.255 | -0.001 | ![]() |
0.255 | 0.26 | 0.25 | 7315033 | 0.26 | 2504860 | 0.255 | 10878261 | 2762895 | 301 |
2024-07-08 | 0.26 | 0.256 | -0.004 | ![]() |
0.256 | 0.266 | 0.253 | 5206210 | 0.263 | 2753639 | 0.255 | 20810587 | 5417188 | 399 |
2024-07-07 | 0.259 | 0.26 | 0.001 | ![]() |
0.26 | 0.272 | 0.258 | 3447811 | 0.269 | 3664352 | 0.263 | 33811424 | 8989546 | 678 |
2024-07-04 | 0.265 | 0.259 | -0.006 | ![]() |
0.259 | 0.267 | 0.252 | 3703111 | 0.261 | 2083203 | 0.258 | 47320409 | 12245565 | 782 |
2024-07-03 | 0.237 | 0.265 | 0.028 | ![]() |
0.265 | 0.275 | 0.237 | 1750264 | 0.27 | 4469992 | 0.263 | 102845123 | 26501517 | 1669 |
2024-07-02 | 0.24 | 0.237 | -0.003 | ![]() |
0.237 | 0.244 | 0.236 | 3491908 | 0.24 | 5156493 | 0.237 | 11828012 | 2830375 | 303 |
2024-07-01 | 0.232 | 0.24 | 0.008 | ![]() |
0.24 | 0.246 | 0.232 | 3540388 | 0.243 | 4059655 | 0.239 | 29452522 | 7079788 | 576 |
2024-06-27 | 0.233 | 0.232 | -0.001 | ![]() |
0.232 | 0.237 | 0.23 | 4233535 | 0.235 | 3209427 | 0.23 | 19956496 | 4641291 | 367 |
2024-06-26 | 0.23 | 0.233 | 0.003 | ![]() |
0.233 | 0.237 | 0.231 | 4894114 | 0.236 | 3829251 | 0.233 | 12078253 | 2817866 | 266 |
2024-06-24 | 0.234 | 0.233 | -0.001 | ![]() |
0.233 | 0.241 | 0.232 | 2597547 | 0.236 | 2982868 | 0.232 | 20950482 | 4940861 | 419 |
2024-06-23 | 0.227 | 0.234 | 0.007 | ![]() |
0.234 | 0.237 | 0.228 | 3248958 | 0.235 | 3072755 | 0.234 | 17353505 | 4035418 | 372 |
2024-06-13 | 0.223 | 0.227 | 0.004 | ![]() |
0.227 | 0.232 | 0.223 | 2165739 | 0.23 | 2958906 | 0.227 | 26829734 | 6099219 | 430 |
2024-06-12 | 0.221 | 0.223 | 0.002 | ![]() |
0.223 | 0.227 | 0.221 | 3290405 | 0.226 | 3088571 | 0.222 | 10656302 | 2384174 | 273 |
2024-06-11 | 0.214 | 0.221 | 0.007 | ![]() |
0.221 | 0.229 | 0.205 | 4047130 | 0.227 | 3517457 | 0.222 | 17110501 | 3805813 | 402 |
2024-06-10 | 0.22 | 0.214 | -0.006 | ![]() |
0.214 | 0.222 | 0.212 | 3297421 | 0.219 | 1795385 | 0.217 | 8984413 | 1939681 | 255 |
2024-06-09 | 0.223 | 0.22 | -0.003 | ![]() |
0.22 | 0.232 | 0.217 | 3566184 | 0.222 | 1721157 | 0.215 | 13458745 | 2986975 | 362 |
2024-06-06 | 0.229 | 0.223 | -0.006 | ![]() |
0.223 | 0.236 | 0.222 | 4297118 | 0.232 | 1348135 | 0.225 | 13036796 | 2991455 | 274 |
2024-06-05 | 0.237 | 0.229 | -0.008 | ![]() |
0.229 | 0.24 | 0.223 | 5355492 | 0.233 | 2185895 | 0.229 | 15796635 | 3615031 | 414 |
2024-06-04 | 0.234 | 0.237 | 0.003 | ![]() |
0.237 | 0.241 | 0.236 | 5139336 | 0.24 | 1362414 | 0.236 | 13737570 | 3279534 | 293 |
2024-06-03 | 0.246 | 0.234 | -0.012 | ![]() |
0.234 | 0.25 | 0.232 | 5030302 | 0.245 | 773473 | 0.231 | 12288327 | 2977513 | 343 |
2024-06-02 | 0.255 | 0.246 | -0.009 | ![]() |
0.246 | 0.261 | 0.245 | 7277556 | 0.251 | 1199810 | 0.246 | 16980340 | 4273206 | 382 |
2024-05-30 | 0.261 | 0.255 | -0.006 | ![]() |
0.255 | 0.263 | 0.252 | 6373221 | 0.26 | 1691849 | 0.255 | 8762015 | 2251641 | 282 |
2024-05-29 | 0.261 | 0.261 | 0 | ![]() |
0.261 | 0.267 | 0.259 | 5510640 | 0.266 | 2445373 | 0.26 | 22238556 | 5836691 | 311 |
2024-05-28 | 0.269 | 0.261 | -0.008 | ![]() |
0.261 | 0.269 | 0.255 | 6779723 | 0.263 | 1996899 | 0.26 | 19604560 | 5123750 | 438 |
2024-05-27 | 0.266 | 0.269 | 0.003 | ![]() |
0.269 | 0.274 | 0.263 | 5265725 | 0.273 | 2564690 | 0.27 | 31287603 | 8400317 | 565 |
2024-05-26 | 0.264 | 0.266 | 0.002 | ![]() |
0.266 | 0.268 | 0.263 | 6099900 | 0.268 | 2443722 | 0.264 | 11147222 | 2956714 | 305 |
2024-05-23 | 0.264 | 0.264 | 0 | ![]() |
0.264 | 0.269 | 0.262 | 5284603 | 0.266 | 2052518 | 0.265 | 9123577 | 2417895 | 258 |
2024-05-22 | 0.266 | 0.264 | -0.002 | ![]() |
0.264 | 0.27 | 0.262 | 4328689 | 0.265 | 2715552 | 0.266 | 11534361 | 3057369 | 326 |
2024-05-20 | 0.281 | 0.271 | -0.01 | ![]() |
0.271 | 0.285 | 0.268 | 5671016 | 0.274 | 2042840 | 0.272 | 36254123 | 10029783 | 755 |
2024-05-19 | 0.277 | 0.281 | 0.004 | ![]() |
0.281 | 0.283 | 0.273 | 4368129 | 0.282 | 2098472 | 0.281 | 27880027 | 7766539 | 752 |
2024-05-16 | 0.271 | 0.277 | 0.006 | ![]() |
0.277 | 0.282 | 0.268 | 1669060 | 0.28 | 1904262 | 0.276 | 29990588 | 8238097 | 848 |
2024-05-15 | 0.25 | 0.271 | 0.021 | ![]() |
0.271 | 0.289 | 0.25 | 2076678 | 0.279 | 2821936 | 0.271 | 52854277 | 14287037 | 1213 |
2024-05-14 | 0.249 | 0.25 | 0.001 | ![]() |
0.25 | 0.263 | 0.239 | 2249698 | 0.255 | 1283566 | 0.25 | 33732505 | 8566894 | 629 |
2024-04-30 | 0.286 | 0.256 | -0.03 | ![]() |
0.256 | 0.288 | 0.253 | 2108990 | 0.264 | 746099 | 0.255 | 13442313 | 3676589 | 456 |
2024-03-30 | 0.304 | 0.291 | -0.013 | ![]() |
0.291 | 0.308 | 0.288 | 1046427 | 0.297 | 2112606 | 0.291 | 27031034 | 7890945 | 512 |