Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 1.501 | 1.475 | -0.017 | ![]() |
1.484 | 1.51 | 1.47 | 1359419 | 1.488 | 421496 | 1.484 | 1858751 | 2757996 | 266 |
2024-07-14 | 1.509 | 1.501 | -0.004 | ![]() |
1.505 | 1.53 | 1.44 | 1218010 | 1.51 | 396767 | 1.498 | 2906871 | 4376104 | 442 |
2024-07-10 | 1.549 | 1.509 | -0.04 | ![]() |
1.509 | 1.569 | 1.503 | 1420862 | 1.517 | 130040 | 1.503 | 2242550 | 3417483 | 379 |
2024-07-09 | 1.588 | 1.549 | -0.034 | ![]() |
1.554 | 1.59 | 1.54 | 1858266 | 1.555 | 296072 | 1.554 | 1530307 | 2398130 | 296 |
2024-07-08 | 1.579 | 1.588 | 0.009 | ![]() |
1.588 | 1.619 | 1.565 | 1708786 | 1.581 | 268849 | 1.581 | 2759712 | 4395942 | 475 |
2024-07-07 | 1.625 | 1.579 | -0.046 | ![]() |
1.579 | 1.637 | 1.575 | 1620605 | 1.582 | 230550 | 1.577 | 4083946 | 6537455 | 654 |
2024-07-04 | 1.647 | 1.625 | -0.022 | ![]() |
1.625 | 1.65 | 1.622 | 1724304 | 1.64 | 242877 | 1.629 | 2483319 | 4058674 | 453 |
2024-07-03 | 1.656 | 1.647 | -0.009 | ![]() |
1.647 | 1.677 | 1.64 | 1741104 | 1.655 | 486094 | 1.646 | 2198734 | 3626058 | 409 |
2024-07-02 | 1.69 | 1.656 | -0.034 | ![]() |
1.656 | 1.703 | 1.652 | 1788293 | 1.66 | 244151 | 1.654 | 2771720 | 4627466 | 440 |
2024-07-01 | 1.69 | 1.69 | 0 | ![]() |
1.69 | 1.73 | 1.685 | 1565449 | 1.709 | 309620 | 1.688 | 4576338 | 7786383 | 638 |
2024-06-27 | 1.7 | 1.69 | -0.01 | ![]() |
1.69 | 1.708 | 1.687 | 1398755 | 1.7 | 373953 | 1.69 | 2642329 | 4487052 | 305 |
2024-06-26 | 1.705 | 1.7 | -0.005 | ![]() |
1.7 | 1.723 | 1.696 | 1553982 | 1.71 | 432881 | 1.7 | 2146032 | 3662570 | 332 |
2024-06-24 | 1.71 | 1.714 | 0.004 | ![]() |
1.714 | 1.769 | 1.707 | 1352034 | 1.73 | 596210 | 1.714 | 7653808 | 13272854 | 706 |
2024-06-23 | 1.693 | 1.71 | 0.017 | ![]() |
1.71 | 1.72 | 1.691 | 1086249 | 1.725 | 499486 | 1.712 | 2494001 | 4257901 | 350 |
2024-06-13 | 1.699 | 1.693 | -0.006 | ![]() |
1.693 | 1.725 | 1.687 | 802176 | 1.718 | 482555 | 1.701 | 1445176 | 2459669 | 310 |
2024-06-12 | 1.693 | 1.699 | 0.006 | ![]() |
1.699 | 1.73 | 1.693 | 926755 | 1.7 | 454242 | 1.699 | 2421382 | 4134668 | 385 |
2024-06-11 | 1.705 | 1.693 | -0.012 | ![]() |
1.693 | 1.788 | 1.68 | 1013137 | 1.75 | 372527 | 1.702 | 5036368 | 8738465 | 740 |
2024-06-10 | 1.687 | 1.705 | 0.018 | ![]() |
1.705 | 1.724 | 1.681 | 862170 | 1.71 | 345794 | 1.705 | 2344105 | 3984053 | 395 |
2024-06-09 | 1.756 | 1.687 | -0.069 | ![]() |
1.687 | 1.774 | 1.68 | 1027812 | 1.73 | 302157 | 1.687 | 2546859 | 4341508 | 457 |
2024-06-06 | 1.655 | 1.756 | 0.101 | ![]() |
1.756 | 1.82 | 1.665 | 542321 | 1.77 | 836187 | 1.74 | 5673197 | 9930889 | 915 |
2024-06-05 | 1.703 | 1.655 | -0.048 | ![]() |
1.655 | 1.739 | 1.635 | 686209 | 1.665 | 588348 | 1.657 | 1688743 | 2817409 | 438 |
2024-06-04 | 1.738 | 1.703 | -0.035 | ![]() |
1.703 | 1.76 | 1.687 | 647420 | 1.749 | 740810 | 1.72 | 2916312 | 5013943 | 459 |
2024-06-03 | 1.817 | 1.738 | -0.079 | ![]() |
1.738 | 1.837 | 1.68 | 657798 | 1.74 | 394760 | 1.73 | 4535607 | 7890150 | 806 |
2024-06-02 | 1.86 | 1.817 | -0.043 | ![]() |
1.817 | 1.9 | 1.81 | 850220 | 1.85 | 428574 | 1.817 | 3047249 | 5663871 | 584 |
2024-05-30 | 1.94 | 1.86 | -0.08 | ![]() |
1.86 | 1.94 | 1.79 | 1001605 | 1.86 | 503388 | 1.84 | 5092259 | 9446826 | 959 |
2024-05-29 | 2.03 | 1.94 | -0.09 | ![]() |
1.94 | 2.07 | 1.9 | 697371 | 1.95 | 576400 | 1.93 | 9156446 | 18065511 | 1497 |
2024-05-28 | 1.79 | 2.03 | 0.24 | ![]() |
2.03 | 2.09 | 1.66 | 415625 | 2.03 | 624691 | 2.02 | 14931974 | 28845260 | 2687 |
2024-05-27 | 1.99 | 1.79 | -0.2 | ![]() |
1.79 | 2 | 1.62 | 307953 | 1.85 | 390451 | 1.75 | 14813379 | 26553502 | 2966 |
2024-05-26 | 2.48 | 1.99 | -0.49 | ![]() |
1.99 | 2.25 | 1.99 | 845023 | 2.17 | 0 | 0 | 17444324 | 35656283 | 2474 |
2024-05-23 | 3.09 | 2.48 | -0.61 | ![]() |
2.48 | 2.48 | 2.48 | 1923970 | 2.48 | 0 | 0 | 540568 | 1340605 | 147 |
2024-05-22 | 3.09 | 3.09 | -0.02 | ![]() |
3.07 | 3.1 | 2.95 | 3879 | 3.3 | 22744 | 3 | 44080 | 133692 | 53 |
2024-05-20 | 3.16 | 3.12 | 0 | ![]() |
3.16 | 3.31 | 3.02 | 20180 | 3.15 | 13541 | 3.07 | 151260 | 479437 | 101 |
2024-05-19 | 3.23 | 3.16 | 0.07 | ![]() |
3.3 | 3.52 | 3.1 | 6100 | 3.44 | 8865 | 3.23 | 227991 | 738091 | 109 |
2024-05-16 | 3.05 | 3.23 | 0.28 | ![]() |
3.33 | 3.34 | 3 | 0 | 0 | 4388 | 3.15 | 156443 | 496688 | 123 |
2024-05-15 | 3.21 | 3.05 | -0.16 | ![]() |
3.05 | 3.18 | 2.89 | 18721 | 3.14 | 494 | 2.89 | 110938 | 331376 | 120 |
2024-05-14 | 3.56 | 3.21 | -0.35 | ![]() |
3.21 | 3.21 | 3.21 | 23438 | 3.21 | 0 | 0 | 127937 | 410679 | 61 |
2024-04-30 | 4.41 | 4.28 | 0.06 | ![]() |
4.47 | 4.85 | 4.1 | 3439 | 4.49 | 9823 | 4.13 | 225562 | 1017904 | 143 |
2024-03-30 | 4.32 | 4.6 | 0.28 | ![]() |
4.6 | 4.75 | 4.06 | 6504 | 4.57 | 105678 | 4.57 | 337515 | 1549645 | 252 |