Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 8.12 | 8.46 | 0.34 | ![]() |
8.46 | 8.55 | 8.1 | 510838 | 8.5 | 57327 | 8.41 | 2113317 | 17720594 | 796 |
2024-07-14 | 8.42 | 8.12 | -0.3 | ![]() |
8.12 | 8.59 | 8.05 | 657453 | 8.35 | 57339 | 8.12 | 1136088 | 9390691 | 667 |
2024-07-10 | 8.8 | 8.42 | -0.38 | ![]() |
8.42 | 8.84 | 8.36 | 722113 | 8.5 | 58326 | 8.42 | 1396079 | 11929898 | 732 |
2024-07-09 | 8.81 | 8.8 | -0.01 | ![]() |
8.8 | 9.15 | 8.7 | 614492 | 8.9 | 64653 | 8.7 | 5507077 | 48960838 | 1493 |
2024-07-08 | 8.44 | 8.81 | 0.37 | ![]() |
8.81 | 8.85 | 8.45 | 867414 | 8.81 | 87192 | 8.75 | 3794627 | 32701085 | 1334 |
2024-07-07 | 8.35 | 8.44 | 0.09 | ![]() |
8.44 | 8.5 | 8.28 | 740714 | 8.5 | 85427 | 8.71 | 1464418 | 12271273 | 739 |
2024-07-04 | 8.43 | 8.35 | -0.08 | ![]() |
8.35 | 8.74 | 8.33 | 482112 | 8.46 | 86016 | 8.35 | 2015679 | 17244381 | 967 |
2024-07-03 | 8.23 | 8.43 | 0.2 | ![]() |
8.43 | 8.6 | 8.3 | 506181 | 8.45 | 94708 | 8.35 | 2076476 | 17582936 | 1068 |
2024-07-02 | 8.43 | 8.23 | -0.2 | ![]() |
8.23 | 8.53 | 8.23 | 518302 | 8.48 | 70152 | 8.23 | 1465526 | 12258187 | 617 |
2024-07-01 | 8.26 | 8.43 | 0.17 | ![]() |
8.43 | 8.55 | 8.18 | 357471 | 8.56 | 73580 | 8.35 | 1463523 | 12260019 | 586 |
2024-06-27 | 8.4 | 8.26 | -0.14 | ![]() |
8.26 | 8.63 | 8.18 | 334283 | 8.39 | 55527 | 8.5 | 3341441 | 28161013 | 3239 |
2024-06-26 | 7.8 | 8.4 | 0.6 | ![]() |
8.4 | 8.5 | 7.81 | 166536 | 8.4 | 164429 | 8.31 | 5734799 | 46860434 | 2909 |
2024-06-24 | 7.52 | 7.47 | -0.05 | ![]() |
7.47 | 7.65 | 7.41 | 418027 | 7.44 | 48025 | 7.44 | 880736 | 6626736 | 405 |
2024-06-23 | 7.4 | 7.52 | 0.12 | ![]() |
7.52 | 7.57 | 7.41 | 390756 | 7.57 | 76101 | 7.5 | 685762 | 5143228 | 321 |
2024-06-13 | 7.21 | 7.4 | 0.19 | ![]() |
7.4 | 7.44 | 7.23 | 333116 | 7.4 | 59362 | 7.3 | 854583 | 6289993 | 406 |
2024-06-12 | 6.98 | 7.21 | 0.23 | ![]() |
7.21 | 7.3 | 7.04 | 562355 | 7.27 | 59403 | 7.17 | 1004898 | 7229823 | 426 |
2024-06-11 | 6.82 | 6.98 | 0.16 | ![]() |
6.98 | 7.19 | 6.81 | 656251 | 7.16 | 155825 | 6.92 | 648206 | 4561088 | 445 |
2024-06-10 | 6.8 | 6.82 | 0.02 | ![]() |
6.82 | 6.91 | 6.66 | 450372 | 6.88 | 125890 | 6.81 | 949402 | 6461574 | 241 |
2024-06-09 | 6.86 | 6.8 | -0.06 | ![]() |
6.8 | 6.96 | 6.65 | 441618 | 6.85 | 102655 | 6.8 | 694337 | 4696468 | 270 |
2024-06-06 | 6.89 | 6.86 | -0.03 | ![]() |
6.86 | 7.07 | 6.81 | 562848 | 7 | 164556 | 6.86 | 1374599 | 9604442 | 391 |
2024-06-05 | 7.04 | 6.89 | -0.15 | ![]() |
6.89 | 7.1 | 6.74 | 466059 | 7 | 189173 | 6.91 | 649215 | 4466793 | 388 |
2024-06-04 | 6.93 | 7.04 | 0.11 | ![]() |
7.04 | 7.19 | 6.92 | 452942 | 7.14 | 187323 | 7.05 | 760957 | 5373836 | 352 |
2024-06-03 | 7.05 | 6.93 | -0.12 | ![]() |
6.93 | 7.09 | 6.7 | 423025 | 7.1 | 141516 | 6.92 | 635740 | 4441892 | 354 |
2024-06-02 | 7.07 | 7.05 | -0.02 | ![]() |
7.05 | 7.28 | 6.98 | 408923 | 7.1 | 115242 | 7.01 | 601954 | 4260138 | 324 |
2024-05-30 | 7.25 | 7.07 | -0.18 | ![]() |
7.07 | 7.39 | 6.91 | 411741 | 7.23 | 113589 | 7.08 | 1074945 | 7699451 | 553 |
2024-05-29 | 7.5 | 7.25 | -0.25 | ![]() |
7.25 | 7.7 | 7.2 | 477744 | 7.33 | 193156 | 7.25 | 1331785 | 9945591 | 528 |
2024-05-28 | 7.59 | 7.5 | -0.09 | ![]() |
7.5 | 7.64 | 7.31 | 304666 | 7.6 | 184611 | 7.5 | 1151649 | 8617065 | 314 |
2024-05-27 | 7.88 | 7.59 | -0.29 | ![]() |
7.59 | 7.91 | 7.53 | 327204 | 7.69 | 163619 | 7.55 | 678125 | 5217649 | 369 |
2024-05-26 | 7.79 | 7.88 | 0.09 | ![]() |
7.88 | 8.06 | 7.7 | 317612 | 7.91 | 229271 | 7.81 | 3524977 | 27736918 | 820 |
2024-05-23 | 7.05 | 7.79 | 0.74 | ![]() |
7.79 | 7.79 | 7.09 | 318938 | 7.79 | 155598 | 7.5 | 1781410 | 13311806 | 599 |
2024-05-22 | 7.11 | 7.05 | -0.06 | ![]() |
7.05 | 7.27 | 7.03 | 390591 | 7.18 | 147380 | 7.05 | 505722 | 3593125 | 253 |
2024-05-20 | 7.5 | 7.26 | -0.24 | ![]() |
7.26 | 7.54 | 7.24 | 262703 | 7.5 | 121655 | 7.25 | 844244 | 6205406 | 471 |
2024-05-19 | 6.99 | 7.5 | 0.51 | ![]() |
7.5 | 7.5 | 6.85 | 192429 | 7.55 | 150506 | 7.15 | 2449608 | 17529499 | 730 |
2024-05-16 | 6.7 | 6.99 | 0.29 | ![]() |
6.99 | 6.99 | 6.61 | 215876 | 6.99 | 179672 | 6.8 | 1707377 | 11660227 | 535 |
2024-05-15 | 6.5 | 6.7 | 0.2 | ![]() |
6.7 | 6.72 | 6.32 | 191596 | 6.73 | 119445 | 6.5 | 1463888 | 9550169 | 559 |
2024-05-14 | 6.45 | 6.5 | 0.05 | ![]() |
6.5 | 6.5 | 6.2 | 140604 | 6.67 | 67140 | 6.35 | 1131474 | 7153122 | 438 |
2024-04-30 | 7.25 | 7.2 | -0.05 | ![]() |
7.2 | 7.35 | 7 | 290827 | 7.29 | 89505 | 7 | 2482111 | 17839330 | 500 |
2024-03-30 | 7.5 | 7.2 | -0.3 | ![]() |
7.2 | 7.59 | 7.1 | 87898 | 8 | 137627 | 7.15 | 6344438 | 46355951 | 2377 |