Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 5.71 | 5.95 | 0.24 | ![]() |
5.95 | 6.09 | 5.71 | 210620 | 6 | 200441 | 5.98 | 1057558 | 6331995 | 664 |
2024-07-14 | 5.75 | 5.71 | -0.1 | ![]() |
5.65 | 5.8 | 5.65 | 281364 | 5.75 | 162349 | 5.7 | 157046 | 900158 | 129 |
2024-07-10 | 5.71 | 5.75 | 0.04 | ![]() |
5.75 | 5.8 | 5.71 | 277007 | 5.8 | 200950 | 5.75 | 181158 | 1040866 | 171 |
2024-07-09 | 5.74 | 5.71 | -0.03 | ![]() |
5.71 | 5.88 | 5.65 | 304254 | 5.84 | 188348 | 5.66 | 285424 | 1650835 | 230 |
2024-07-08 | 5.59 | 5.74 | 0.1 | ![]() |
5.69 | 5.86 | 5.6 | 208257 | 4.48 | 159751 | 5.69 | 872667 | 5018760 | 422 |
2024-07-07 | 5.91 | 5.59 | -0.32 | ![]() |
5.59 | 5.95 | 5.56 | 288365 | 5.9 | 184650 | 5.8 | 2453159 | 14054053 | 854 |
2024-07-04 | 6.11 | 5.91 | -0.21 | ![]() |
5.9 | 6.18 | 5.88 | 302379 | 5.95 | 92663 | 5.95 | 468067 | 2791556 | 318 |
2024-07-03 | 6.12 | 6.11 | -0.09 | ![]() |
6.03 | 6.15 | 5.98 | 306885 | 6.1 | 130355 | 6.03 | 331369 | 2012339 | 247 |
2024-07-02 | 6.19 | 6.12 | -0.07 | ![]() |
6.12 | 6.23 | 6.02 | 352922 | 6.2 | 111710 | 6.05 | 206608 | 1262962 | 200 |
2024-07-01 | 6.27 | 6.19 | -0.07 | ![]() |
6.2 | 6.29 | 5.67 | 200239 | 6.26 | 86416 | 6.16 | 297507 | 1836939 | 214 |
2024-06-27 | 6.2 | 6.27 | 0.07 | ![]() |
6.27 | 6.29 | 6.14 | 196088 | 6.29 | 61009 | 6.25 | 645879 | 4024385 | 281 |
2024-06-26 | 5.98 | 6.2 | 0.22 | ![]() |
6.2 | 6.2 | 5.96 | 267469 | 6.21 | 137314 | 6.2 | 1015121 | 6183985 | 382 |
2024-06-24 | 6.03 | 5.98 | -0.05 | ![]() |
5.98 | 6.14 | 5.95 | 123314 | 6.07 | 153967 | 5.95 | 851919 | 5147625 | 416 |
2024-06-23 | 6 | 6.03 | 0.03 | ![]() |
6.03 | 6.4 | 5.95 | 110941 | 6.07 | 109861 | 6 | 2503116 | 15271268 | 716 |
2024-06-13 | 5.8 | 6 | 0.2 | ![]() |
6 | 6.2 | 5.72 | 99547 | 6.05 | 48431 | 5.96 | 2253676 | 13573417 | 618 |
2024-06-12 | 5.2 | 5.8 | 0.5 | ![]() |
5.7 | 5.85 | 5.19 | 137898 | 5.8 | 51980 | 5.7 | 1274108 | 7154621 | 431 |
2024-06-11 | 5 | 5.2 | 0.2 | ![]() |
5.2 | 5.32 | 5.09 | 173776 | 5.34 | 61564 | 5.18 | 420806 | 2201992 | 203 |
2024-06-10 | 5.22 | 5 | -0.22 | ![]() |
5 | 5.25 | 4.82 | 237378 | 5.25 | 44460 | 6.25 | 818418 | 4133819 | 310 |
2024-06-09 | 5.48 | 5.22 | -0.26 | ![]() |
5.22 | 5.6 | 5.11 | 265624 | 5.47 | 13908 | 5.18 | 371605 | 1982823 | 192 |
2024-06-06 | 5.54 | 5.48 | 0.01 | ![]() |
5.55 | 5.68 | 5.46 | 242902 | 5.62 | 33952 | 5.52 | 167903 | 922733 | 112 |
2024-06-05 | 5.7 | 5.54 | -0.2 | ![]() |
5.5 | 5.79 | 5.4 | 256899 | 5.79 | 30691 | 5.5 | 261726 | 1448609 | 142 |
2024-06-04 | 5.66 | 5.7 | 0.12 | ![]() |
5.78 | 5.8 | 5.6 | 245563 | 5.8 | 23912 | 5.68 | 115075 | 655431 | 92 |
2024-06-03 | 5.7 | 5.66 | 0.01 | ![]() |
5.71 | 5.77 | 5.6 | 235490 | 5.74 | 29940 | 5.65 | 108240 | 611804 | 99 |
2024-06-02 | 5.8 | 5.7 | -0.1 | ![]() |
5.7 | 5.87 | 5.7 | 277638 | 5.85 | 22516 | 5.65 | 156685 | 898226 | 76 |
2024-05-30 | 5.86 | 5.8 | -0.06 | ![]() |
5.8 | 5.93 | 5.75 | 277222 | 5.93 | 20782 | 5.76 | 295503 | 1723071 | 98 |
2024-05-29 | 5.88 | 5.86 | -0.03 | ![]() |
5.85 | 5.96 | 5.85 | 292409 | 5.85 | 40321 | 5.83 | 827154 | 4884160 | 152 |
2024-05-28 | 5.9 | 5.88 | 0.05 | ![]() |
5.95 | 5.95 | 5.7 | 237805 | 5.9 | 53534 | 5.83 | 362503 | 2124305 | 165 |
2024-05-27 | 5.74 | 5.9 | 0.11 | ![]() |
5.85 | 5.91 | 5.67 | 245586 | 5.84 | 40642 | 5.8 | 928652 | 5391128 | 210 |
2024-05-26 | 5.57 | 5.74 | 0.17 | ![]() |
5.74 | 5.79 | 5.58 | 182520 | 5.8 | 57667 | 5.72 | 159957 | 908362 | 116 |
2024-05-23 | 5.64 | 5.57 | -0.07 | ![]() |
5.57 | 5.76 | 5.54 | 143436 | 5.77 | 33506 | 5.56 | 257923 | 1448768 | 170 |
2024-05-22 | 5.77 | 5.64 | -0.13 | ![]() |
5.64 | 5.82 | 5.59 | 84423 | 5.77 | 53093 | 5.58 | 793859 | 4494009 | 246 |
2024-05-20 | 5.42 | 5.7 | 0.28 | ![]() |
5.7 | 5.98 | 5.42 | 87155 | 5.93 | 62901 | 5.68 | 1458335 | 8401922 | 579 |
2024-05-19 | 5.09 | 5.42 | 0.33 | ![]() |
5.42 | 5.5 | 5.2 | 69126 | 5.47 | 65140 | 5.45 | 647243 | 3508761 | 301 |
2024-05-16 | 4.7 | 5.09 | 0.39 | ![]() |
5.09 | 5.1 | 4.7 | 78650 | 5.1 | 74616 | 5.09 | 421020 | 2098421 | 247 |
2024-05-15 | 4.8 | 4.7 | -0.1 | ![]() |
4.7 | 4.87 | 4.66 | 172224 | 4.71 | 54865 | 4.66 | 437842 | 2065512 | 251 |
2024-05-14 | 4.93 | 4.8 | -0.14 | ![]() |
4.79 | 5 | 4.78 | 141295 | 4.85 | 31527 | 4.78 | 479648 | 2316285 | 222 |
2024-04-30 | 5.7 | 5.38 | -0.32 | ![]() |
5.38 | 5.79 | 5.2 | 172370 | 5.75 | 1846 | 5.22 | 368581 | 2029558 | 240 |
2024-03-30 | 5.9 | 5.85 | -0.05 | ![]() |
5.85 | 6.08 | 5.72 | 438960 | 5.9 | 206862 | 5.87 | 334852 | 1960305 | 217 |