Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 1.26 | 1.259 | -0.001 | ![]() |
1.259 | 1.27 | 1.201 | 307512 | 1.26 | 144284 | 1.208 | 291032 | 366091 | 43 |
2024-07-14 | 1.26 | 1.26 | 0 | ![]() |
1.26 | 1.26 | 1.2 | 372349 | 1.24 | 72141 | 1.201 | 20571 | 24690 | 17 |
2024-07-10 | 1.26 | 1.26 | 0 | ![]() |
1.26 | 1.26 | 1.16 | 342856 | 1.24 | 51632 | 1.165 | 32915 | 40234 | 31 |
2024-07-09 | 1.26 | 1.26 | -0.02 | ![]() |
1.24 | 1.246 | 1.152 | 361409 | 1.24 | 54582 | 1.16 | 894 | 1091 | 15 |
2024-07-08 | 1.26 | 1.26 | 0 | ![]() |
1.26 | 1.26 | 1.134 | 343841 | 1.246 | 40496 | 1.16 | 20067 | 23644 | 32 |
2024-07-07 | 1.26 | 1.26 | 0 | ![]() |
1.26 | 1.26 | 1.201 | 327528 | 1.26 | 2280 | 1.201 | 2134 | 2591 | 7 |
2024-07-04 | 1.26 | 1.26 | 0 | ![]() |
1.26 | 1.275 | 1.161 | 257105 | 1.26 | 7358 | 1.23 | 20345 | 25228 | 25 |
2024-07-03 | 1.26 | 1.26 | -0.02 | ![]() |
1.24 | 1.28 | 1.24 | 533800 | 1.276 | 21546 | 1.24 | 4186 | 5231 | 20 |
2024-07-02 | 1.293 | 1.26 | -0.016 | ![]() |
1.277 | 1.277 | 1.241 | 694650 | 1.277 | 31747 | 1.25 | 285918 | 360253 | 22 |
2024-07-01 | 1.293 | 1.293 | -0.016 | ![]() |
1.277 | 1.28 | 1.24 | 723822 | 1.277 | 32206 | 1.241 | 1702 | 2160 | 14 |
2024-06-27 | 1.293 | 1.293 | 0 | ![]() |
1.293 | 1.293 | 1.24 | 704640 | 1.279 | 34555 | 1.24 | 64766 | 80995 | 17 |
2024-06-26 | 1.293 | 1.293 | 0 | ![]() |
1.293 | 1.293 | 1.24 | 310859 | 1.27 | 68856 | 1.24 | 69338 | 87868 | 25 |
2024-06-24 | 1.293 | 1.293 | 0 | ![]() |
1.293 | 1.293 | 1.224 | 702083 | 1.275 | 36713 | 1.227 | 10669 | 13248 | 19 |
2024-06-23 | 1.293 | 1.293 | 0 | ![]() |
1.293 | 1.293 | 1.249 | 702283 | 1.255 | 37291 | 1.244 | 40472 | 50641 | 26 |
2024-06-13 | 1.293 | 1.293 | 0 | ![]() |
1.293 | 1.293 | 1.182 | 666842 | 1.277 | 36231 | 1.221 | 74608 | 90935 | 11 |
2024-06-12 | 1.293 | 1.293 | 0 | ![]() |
1.293 | 1.293 | 1.182 | 678964 | 1.25 | 8666 | 1.182 | 32281 | 38903 | 22 |
2024-06-11 | 1.293 | 1.293 | 0 | ![]() |
1.293 | 1.293 | 1.183 | 653513 | 1.278 | 31771 | 1.184 | 120747 | 147563 | 18 |
2024-06-10 | 1.293 | 1.293 | 0 | ![]() |
1.293 | 1.293 | 1.2 | 674937 | 1.26 | 82459 | 1.202 | 1040 | 1310 | 9 |
2024-06-09 | 1.293 | 1.293 | 0 | ![]() |
1.293 | 1.293 | 1.183 | 783314 | 1.17 | 32975 | 1.183 | 27548 | 33558 | 18 |
2024-06-06 | 1.293 | 1.293 | 0 | ![]() |
1.293 | 1.293 | 1.181 | 609825 | 1.29 | 35974 | 1.181 | 3850 | 4920 | 10 |
2024-06-05 | 1.293 | 1.293 | -0.008 | ![]() |
1.285 | 1.285 | 1.2 | 577427 | 1.29 | 37225 | 1.205 | 112900 | 138652 | 37 |
2024-06-04 | 1.293 | 1.293 | -0.003 | ![]() |
1.29 | 1.29 | 1.211 | 493321 | 1.29 | 63378 | 1.221 | 7718 | 9760 | 22 |
2024-06-03 | 1.239 | 1.293 | 0.054 | ![]() |
1.293 | 1.298 | 1.151 | 133055 | 1.299 | 39000 | 1.19 | 348305 | 446529 | 72 |
2024-06-02 | 1.239 | 1.239 | -1.239 | ![]() |
0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
2024-05-30 | 1.239 | 1.239 | 0.005 | ![]() |
1.244 | 1.247 | 1.182 | 280228 | 1.244 | 23260 | 1.181 | 100329 | 123610 | 53 |
2024-05-29 | 1.239 | 1.239 | -0.01 | ![]() |
1.229 | 1.237 | 1.153 | 310751 | 1.229 | 43200 | 1.181 | 16410 | 19518 | 19 |
2024-05-28 | 1.239 | 1.239 | 0 | ![]() |
1.239 | 1.246 | 1.155 | 288636 | 1.238 | 81562 | 1.172 | 20474 | 25130 | 38 |
2024-05-27 | 1.239 | 1.239 | 0.008 | ![]() |
1.247 | 1.249 | 1.146 | 145504 | 1.247 | 80924 | 1.15 | 15711 | 19018 | 29 |
2024-05-26 | 1.239 | 1.239 | 0.001 | ![]() |
1.24 | 1.25 | 1.239 | 144075 | 1.25 | 96011 | 1.24 | 18866 | 23524 | 24 |
2024-05-23 | 1.239 | 1.239 | 0.011 | ![]() |
1.25 | 1.272 | 1.145 | 154538 | 1.25 | 74290 | 1.239 | 88333 | 109059 | 36 |
2024-05-22 | 1.223 | 1.239 | 0.032 | ![]() |
1.255 | 1.277 | 1.201 | 116738 | 1.27 | 190329 | 1.22 | 235847 | 289515 | 48 |
2024-05-20 | 1.294 | 1.223 | -0.061 | ![]() |
1.233 | 1.294 | 1.22 | 552384 | 1.279 | 3443 | 1.235 | 343357 | 427267 | 62 |
2024-05-19 | 1.306 | 1.294 | -0.007 | ![]() |
1.299 | 1.306 | 1.252 | 502539 | 1.3 | 49666 | 1.271 | 180392 | 233568 | 56 |
2024-05-16 | 1.284 | 1.306 | 0.022 | ![]() |
1.306 | 1.307 | 1.23 | 466843 | 1.306 | 33611 | 1.295 | 228241 | 296560 | 76 |
2024-05-15 | 1.3 | 1.284 | 0 | ![]() |
1.3 | 1.32 | 1.233 | 645812 | 1.295 | 22590 | 1.264 | 336738 | 433934 | 52 |
2024-05-14 | 1.328 | 1.3 | -0.028 | ![]() |
1.3 | 1.33 | 1.28 | 162136 | 1.31 | 114730 | 1.27 | 403093 | 524570 | 84 |
2024-04-30 | 1.07 | 1.07 | -0.025 | ![]() |
1.045 | 1.066 | 0.98 | 597622 | 1.045 | 6107 | 0.98 | 51941 | 52310 | 26 |
2024-03-30 | 1.019 | 0.949 | -0.068 | ![]() |
0.951 | 1.01 | 0.924 | 540098 | 0.976 | 61644 | 0.951 | 253024 | 242560 | 58 |