Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 4 | 4 | 0.17 | ![]() |
4.17 | 4.18 | 4.01 | 163873 | 4.16 | 51130 | 4 | 2217 | 9209 | 6 |
2024-07-14 | 4 | 4 | 0.15 | ![]() |
4.15 | 4.18 | 4 | 151799 | 4.15 | 83737 | 4 | 5300 | 22064 | 12 |
2024-07-10 | 4 | 4 | 0.18 | ![]() |
4.18 | 4.18 | 4 | 150548 | 4.18 | 82768 | 4 | 43327 | 177381 | 29 |
2024-07-09 | 4 | 4 | 0 | ![]() |
4 | 4.13 | 4 | 118206 | 4.15 | 101141 | 3.95 | 30183 | 120747 | 11 |
2024-07-08 | 4.1 | 4 | -0.1 | ![]() |
4 | 4.1 | 4 | 135025 | 4.18 | 74370 | 3.95 | 94448 | 378516 | 31 |
2024-07-07 | 4.17 | 4.1 | -0.13 | ![]() |
4.04 | 4.22 | 4.04 | 381448 | 4.21 | 30550 | 4 | 406312 | 1668242 | 38 |
2024-07-04 | 4.17 | 4.17 | 0.16 | ![]() |
4.33 | 4.33 | 4.15 | 177006 | 4.33 | 49485 | 4.15 | 10542 | 45134 | 8 |
2024-07-03 | 4.15 | 4.17 | -0.01 | ![]() |
4.14 | 4.4 | 4.1 | 86117 | 4.3 | 39320 | 4.12 | 190789 | 789608 | 45 |
2024-07-02 | 4.15 | 4.15 | 0 | ![]() |
4.15 | 4.3 | 4.15 | 133978 | 4.4 | 60148 | 4.15 | 27952 | 118339 | 19 |
2024-07-01 | 4.15 | 4.15 | 0.05 | ![]() |
4.2 | 4.2 | 4.18 | 139078 | 4.43 | 59161 | 4.15 | 500 | 2096 | 2 |
2024-06-27 | 4.21 | 4.15 | -0.06 | ![]() |
4.15 | 4.49 | 4.15 | 131479 | 4.45 | 60863 | 4.15 | 107500 | 448201 | 5 |
2024-06-26 | 4.21 | 4.21 | -0.09 | ![]() |
4.12 | 4.3 | 4.12 | 152681 | 4.49 | 34136 | 4.12 | 40320 | 172734 | 9 |
2024-06-24 | 4.3 | 4.3 | 0.14 | ![]() |
4.44 | 4.44 | 4.22 | 142521 | 4.44 | 23166 | 4.21 | 8174 | 35100 | 10 |
2024-06-23 | 4.38 | 4.3 | -0.08 | ![]() |
4.3 | 4.5 | 4.3 | 142483 | 4.5 | 23150 | 4.3 | 286116 | 1235130 | 14 |
2024-06-13 | 4.38 | 4.38 | 0 | ![]() |
4.38 | 4.38 | 4.38 | 159916 | 4.45 | 23000 | 4.09 | 175000 | 766500 | 3 |
2024-06-12 | 4.5 | 4.38 | -0.2 | ![]() |
4.3 | 4.45 | 4.24 | 161416 | 4.45 | 45369 | 4.24 | 154193 | 675906 | 9 |
2024-06-11 | 4.3 | 4.5 | 0.15 | ![]() |
4.45 | 4.5 | 4.4 | 141551 | 4.5 | 54200 | 4.24 | 82710 | 372105 | 6 |
2024-06-10 | 4.21 | 4.3 | 0.09 | ![]() |
4.3 | 4.3 | 4.15 | 102747 | 4.48 | 40400 | 4.04 | 1311503 | 5625153 | 35 |
2024-06-09 | 4.21 | 4.21 | 0 | ![]() |
4.21 | 4.48 | 4.21 | 122744 | 4.4 | 42098 | 4.21 | 2698 | 12085 | 7 |
2024-06-06 | 4.21 | 4.21 | 0.17 | ![]() |
4.38 | 4.7 | 4.23 | 133683 | 4.5 | 42000 | 4.14 | 35047 | 156844 | 13 |
2024-06-05 | 4.23 | 4.21 | -0.02 | ![]() |
4.21 | 4.7 | 4.1 | 128344 | 4.39 | 44001 | 3.76 | 135555 | 568068 | 44 |
2024-06-04 | 4.23 | 4.23 | 0.13 | ![]() |
4.36 | 4.38 | 4.36 | 142255 | 4.38 | 29200 | 4.21 | 12 | 52 | 2 |
2024-06-03 | 4.23 | 4.23 | -0.02 | ![]() |
4.21 | 4.21 | 4.21 | 205607 | 4.4 | 27200 | 4.21 | 15 | 63 | 1 |
2024-06-02 | 4.28 | 4.23 | -0.07 | ![]() |
4.21 | 4.45 | 4.2 | 136311 | 4.8 | 20081 | 4.12 | 276897 | 1166036 | 33 |
2024-05-30 | 4.38 | 4.28 | -0.1 | ![]() |
4.28 | 4.38 | 4.24 | 115856 | 4.8 | 20378 | 4.21 | 167142 | 716469 | 29 |
2024-05-29 | 4.23 | 4.38 | 0.15 | ![]() |
4.38 | 4.64 | 4.21 | 127814 | 4.8 | 43187 | 4.25 | 257760 | 1132713 | 54 |
2024-05-28 | 4.19 | 4.23 | 0.04 | ![]() |
4.23 | 4.4 | 4.15 | 140092 | 4.39 | 42270 | 4.23 | 256438 | 1079708 | 50 |
2024-05-27 | 4.21 | 4.19 | -0.02 | ![]() |
4.19 | 4.39 | 4.18 | 106192 | 4.8 | 62129 | 4.1 | 264476 | 1108869 | 29 |
2024-05-26 | 4.94 | 4.21 | -0.73 | ![]() |
4.21 | 4.89 | 4.15 | 151207 | 4.8 | 80089 | 4.23 | 418514 | 1766739 | 28 |
2024-05-23 | 4.94 | 4.94 | -0.15 | ![]() |
4.79 | 4.93 | 4.5 | 128015 | 4.94 | 61924 | 4.5 | 63403 | 296133 | 22 |
2024-05-22 | 4.94 | 4.94 | -0.06 | ![]() |
4.88 | 4.9 | 4.6 | 113615 | 4.94 | 59739 | 4.4 | 51265 | 240160 | 8 |
2024-05-20 | 4.47 | 4.94 | 0.47 | ![]() |
4.94 | 4.96 | 4.49 | 2620 | 4.99 | 61519 | 4.42 | 594131 | 2803882 | 95 |
2024-05-19 | 4.29 | 4.47 | 0.11 | ![]() |
4.4 | 4.79 | 4.3 | 61488 | 4.5 | 57608 | 4.29 | 614943 | 2731781 | 86 |
2024-05-16 | 4.29 | 4.29 | -4.29 | ![]() |
0 | 0 | 0 | 149206 | 4.5 | 64183 | 4.2 | 0 | 0 | 0 |
2024-05-15 | 4.29 | 4.29 | -0.09 | ![]() |
4.2 | 4.5 | 4.16 | 99706 | 4.5 | 45383 | 4.16 | 1976 | 8346 | 5 |
2024-05-14 | 4.22 | 4.29 | 0.07 | ![]() |
4.29 | 4.3 | 4.22 | 49896 | 4.5 | 62103 | 4.21 | 83301 | 357485 | 18 |
2024-04-30 | 4.21 | 4.01 | -0.2 | ![]() |
4.01 | 4.45 | 4 | 107012 | 4.47 | 19050 | 3.71 | 175847 | 712181 | 27 |
2024-03-30 | 4.58 | 4.58 | 0 | ![]() |
4.58 | 4.58 | 4.15 | 32214 | 4.99 | 32305 | 4.19 | 49156 | 212510 | 15 |