Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-08-29 | 3.75 | 3.67 | -0.08 | ![]() |
3.67 | 3.76 | 3.59 | 1481675 | 3.69 | 278431 | 3.65 | 4271745 | 15600666 | 784 |
2024-08-28 | 3.52 | 3.75 | 0.23 | ![]() |
3.75 | 3.76 | 3.59 | 1338355 | 3.77 | 776578 | 3.71 | 9697567 | 35628427 | 1346 |
2024-08-27 | 3.24 | 3.52 | 0.28 | ![]() |
3.52 | 3.59 | 3.2 | 810762 | 3.52 | 633555 | 3.51 | 17696021 | 60769988 | 1995 |
2024-08-26 | 3.17 | 3.24 | 0.07 | ![]() |
3.24 | 3.32 | 3.17 | 1271773 | 3.25 | 480310 | 3.24 | 5008319 | 16276999 | 851 |
2024-08-25 | 3.06 | 3.17 | 0.11 | ![]() |
3.17 | 3.34 | 3.1 | 746153 | 3.27 | 239931 | 3.19 | 6371067 | 20601174 | 927 |
2024-08-22 | 3.04 | 3.06 | 0.02 | ![]() |
3.06 | 3.15 | 3.03 | 1001256 | 3.08 | 208045 | 3.02 | 2960261 | 9161061 | 560 |
2024-08-21 | 2.95 | 3.04 | 0.09 | ![]() |
3.04 | 3.09 | 2.93 | 1192491 | 3.06 | 299534 | 3.02 | 3353135 | 10102685 | 372 |
2024-08-20 | 2.89 | 2.95 | 0.06 | ![]() |
2.95 | 2.96 | 2.89 | 1037955 | 2.96 | 305104 | 2.93 | 1519882 | 4448937 | 173 |
2024-08-19 | 2.91 | 2.89 | -0.02 | ![]() |
2.89 | 2.96 | 2.88 | 1290199 | 2.91 | 208543 | 2.88 | 1324695 | 3852596 | 148 |
2024-08-18 | 2.91 | 2.91 | 0 | ![]() |
2.91 | 2.96 | 2.88 | 1053493 | 2.95 | 244573 | 2.86 | 1383836 | 4046708 | 230 |
2024-08-15 | 2.86 | 2.91 | 0.05 | ![]() |
2.91 | 2.92 | 2.82 | 1073768 | 2.9 | 252766 | 2.86 | 1872423 | 5372273 | 235 |
2024-08-14 | 2.86 | 2.86 | 0 | ![]() |
2.86 | 2.89 | 2.82 | 1318397 | 2.89 | 244036 | 2.84 | 840378 | 2404341 | 137 |
2024-08-13 | 2.87 | 2.86 | 0.02 | ![]() |
2.89 | 2.91 | 2.82 | 1297779 | 2.89 | 226948 | 2.82 | 1503616 | 4308883 | 196 |
2024-08-12 | 2.9 | 2.87 | -0.03 | ![]() |
2.87 | 2.94 | 2.85 | 1531472 | 2.89 | 325909 | 2.85 | 894430 | 2575782 | 201 |
2024-08-11 | 2.8 | 2.9 | 0.11 | ![]() |
2.91 | 2.94 | 2.81 | 1046428 | 2.93 | 339631 | 2.91 | 2021468 | 5860301 | 367 |
2024-08-08 | 2.8 | 2.8 | 0 | ![]() |
2.8 | 2.83 | 2.74 | 1319706 | 2.83 | 255375 | 2.75 | 1645982 | 4590600 | 274 |
2024-08-07 | 2.77 | 2.8 | 0.03 | ![]() |
2.8 | 2.82 | 2.74 | 1264346 | 2.83 | 232177 | 2.77 | 1287018 | 3581756 | 260 |
2024-08-06 | 2.71 | 2.77 | 0.06 | ![]() |
2.77 | 2.83 | 2.72 | 1230668 | 2.8 | 219015 | 2.75 | 1605310 | 4445246 | 239 |
2024-08-05 | 2.92 | 2.71 | -0.19 | ![]() |
2.73 | 2.88 | 2.61 | 1991555 | 2.79 | 218579 | 2.67 | 4927657 | 13407358 | 548 |
2024-08-04 | 3.06 | 2.92 | -0.12 | ![]() |
2.94 | 3.02 | 2.91 | 2696280 | 2.94 | 325378 | 2.91 | 1694682 | 5003654 | 322 |
2024-08-01 | 3.08 | 3.06 | -0.02 | ![]() |
3.06 | 3.1 | 3.04 | 2702194 | 3.09 | 468180 | 3.04 | 1146075 | 3514052 | 202 |
2024-07-31 | 3.07 | 3.08 | 0.01 | ![]() |
3.08 | 3.08 | 3.01 | 2723375 | 3.11 | 547308 | 3.07 | 2943597 | 8972593 | 361 |
2024-07-30 | 3.09 | 3.07 | -0.02 | ![]() |
3.07 | 3.1 | 3 | 2986308 | 3.11 | 403721 | 3.03 | 2828655 | 8640995 | 349 |
2024-07-29 | 3.11 | 3.09 | -0.02 | ![]() |
3.09 | 3.14 | 3.05 | 2356644 | 3.12 | 351708 | 3.05 | 1877072 | 5795483 | 218 |
2024-07-28 | 3.12 | 3.11 | -0.01 | ![]() |
3.11 | 3.13 | 3.07 | 2071007 | 3.14 | 355282 | 3.05 | 1098329 | 3401292 | 202 |
2024-07-24 | 3.11 | 3.12 | 0.02 | ![]() |
3.13 | 3.17 | 3.04 | 1886200 | 3.13 | 340296 | 3.05 | 1782618 | 5498470 | 304 |
2024-07-23 | 3.02 | 3.11 | 0.09 | ![]() |
3.11 | 3.19 | 3.04 | 2093052 | 3.18 | 297888 | 3.1 | 4850708 | 15121153 | 567 |
2024-07-22 | 2.97 | 3.02 | 0.07 | ![]() |
3.04 | 3.07 | 2.96 | 1827562 | 3.07 | 283468 | 3.01 | 3769731 | 11424950 | 444 |
2024-07-21 | 2.97 | 2.97 | 0 | ![]() |
2.97 | 3 | 2.93 | 1902262 | 3 | 347976 | 2.95 | 1140099 | 3392343 | 231 |
2024-07-18 | 3.01 | 2.97 | -0.04 | ![]() |
2.97 | 3.04 | 2.95 | 2903183 | 2.97 | 252782 | 2.96 | 1840225 | 5484639 | 290 |
2024-07-17 | 2.98 | 3.01 | 0.03 | ![]() |
3.01 | 3.03 | 2.99 | 1801264 | 3.02 | 264714 | 2.97 | 595617 | 1791674 | 146 |
2024-07-16 | 2.88 | 2.98 | 0.11 | ![]() |
2.99 | 3.03 | 2.92 | 1660631 | 2.99 | 235005 | 2.96 | 1719988 | 5096810 | 289 |
2024-07-15 | 2.95 | 2.88 | -0.07 | ![]() |
2.88 | 2.97 | 2.87 | 1618475 | 2.98 | 165442 | 2.87 | 2782106 | 8130565 | 348 |
2024-07-14 | 3.09 | 2.95 | -0.14 | ![]() |
2.95 | 3.1 | 2.94 | 1691364 | 3 | 120334 | 2.96 | 2581931 | 7728559 | 367 |
2024-07-10 | 3.11 | 3.09 | -0.01 | ![]() |
3.1 | 3.15 | 3.06 | 1810879 | 3.12 | 33320 | 3 | 1756261 | 5446436 | 310 |
2024-07-09 | 3.13 | 3.11 | -0.02 | ![]() |
3.11 | 3.17 | 3.1 | 1532565 | 3.15 | 204400 | 3.1 | 1385703 | 4332396 | 324 |
2024-07-08 | 3.02 | 3.13 | 0.11 | ![]() |
3.13 | 3.17 | 3.03 | 1347799 | 3.16 | 256899 | 3.11 | 4630012 | 14361154 | 674 |
2024-07-07 | 2.98 | 3.02 | 0.04 | ![]() |
3.02 | 3.04 | 2.95 | 1318722 | 3.04 | 197067 | 2.95 | 1045270 | 3147858 | 250 |
2024-07-04 | 2.99 | 2.98 | -0.01 | ![]() |
2.98 | 3.04 | 2.96 | 1327493 | 3.01 | 585593 | 2.91 | 1312919 | 3930741 | 207 |
2024-07-03 | 2.99 | 2.99 | 0.01 | ![]() |
3 | 3.04 | 2.93 | 1446965 | 3 | 1271659 | 2.93 | 1687103 | 5035380 | 261 |
2024-07-02 | 2.94 | 2.99 | 0.06 | ![]() |
3 | 3.05 | 2.9 | 1509681 | 3.03 | 298719 | 2.92 | 3942148 | 11714612 | 409 |
2024-07-01 | 2.96 | 2.94 | -0.02 | ![]() |
2.94 | 3 | 2.92 | 2537706 | 2.96 | 158160 | 2.92 | 1580214 | 4661542 | 281 |
2024-06-27 | 2.98 | 2.96 | -0.01 | ![]() |
2.97 | 3.03 | 2.92 | 1448348 | 3 | 240460 | 2.91 | 2455337 | 7285500 | 371 |
2024-06-26 | 2.99 | 2.98 | 0.01 | ![]() |
3 | 3.04 | 2.92 | 1502545 | 3.01 | 114812 | 2.95 | 1702163 | 5082447 | 348 |
2024-06-24 | 3.06 | 2.93 | -0.13 | ![]() |
2.93 | 3.06 | 2.89 | 1138230 | 2.96 | 71983 | 2.92 | 3624012 | 10680621 | 649 |
2024-06-23 | 2.98 | 3.06 | 0.08 | ![]() |
3.06 | 3.08 | 2.96 | 914014 | 3.08 | 181252 | 3.03 | 2240682 | 6775514 | 424 |
2024-06-13 | 2.95 | 2.98 | 0.03 | ![]() |
2.98 | 3.03 | 2.94 | 810767 | 3 | 166448 | 2.94 | 2751029 | 8208332 | 469 |
2024-06-12 | 2.89 | 2.95 | 0.06 | ![]() |
2.95 | 3.08 | 2.87 | 784721 | 3 | 427694 | 2.91 | 6897153 | 20664583 | 1038 |
2024-06-11 | 2.64 | 2.89 | 0.25 | ![]() |
2.89 | 2.92 | 2.58 | 892980 | 2.9 | 465983 | 2.8 | 8909566 | 24949751 | 1022 |
2024-06-10 | 2.4 | 2.64 | 0.24 | ![]() |
2.64 | 2.75 | 2.51 | 936142 | 2.73 | 383145 | 2.64 | 8206756 | 21660745 | 943 |
2024-06-09 | 2.43 | 2.4 | -0.03 | ![]() |
2.4 | 2.43 | 2.37 | 880519 | 2.41 | 302886 | 2.37 | 817934 | 1966761 | 131 |
2024-06-06 | 2.45 | 2.43 | -0.02 | ![]() |
2.43 | 2.49 | 2.42 | 883236 | 2.5 | 317086 | 2.42 | 804092 | 1967547 | 152 |
2024-06-05 | 2.54 | 2.45 | -0.09 | ![]() |
2.45 | 2.53 | 2.44 | 1178402 | 2.5 | 433265 | 2.46 | 1346796 | 3323669 | 244 |
2024-06-04 | 2.52 | 2.54 | 0.02 | ![]() |
2.54 | 2.6 | 2.5 | 1510470 | 2.58 | 411842 | 2.52 | 1898571 | 4861725 | 225 |
2024-06-03 | 2.49 | 2.52 | 0.03 | ![]() |
2.52 | 2.55 | 2.46 | 1116985 | 2.55 | 347882 | 2.49 | 1923914 | 4849231 | 299 |
2024-06-02 | 2.49 | 2.49 | -0.01 | ![]() |
2.48 | 2.53 | 2.46 | 1129445 | 2.53 | 351739 | 2.48 | 593586 | 1479238 | 132 |
2024-05-30 | 2.53 | 2.49 | -0.04 | ![]() |
2.49 | 2.55 | 2.46 | 910803 | 2.55 | 365991 | 2.47 | 1855680 | 4628364 | 280 |
2024-05-29 | 2.63 | 2.53 | -0.1 | ![]() |
2.53 | 2.65 | 2.49 | 1324805 | 2.6 | 401164 | 2.53 | 3345639 | 8543261 | 358 |
2024-05-28 | 2.51 | 2.63 | 0.12 | ![]() |
2.63 | 2.7 | 2.46 | 937712 | 2.65 | 382873 | 2.56 | 7699578 | 19979940 | 746 |
2024-05-27 | 2.49 | 2.51 | 0.02 | ![]() |
2.51 | 2.53 | 2.46 | 852892 | 2.52 | 546521 | 2.47 | 3868364 | 9631973 | 360 |
2024-05-26 | 2.47 | 2.49 | 0.02 | ![]() |
2.49 | 2.5 | 2.45 | 883690 | 2.5 | 515827 | 2.45 | 1370843 | 3386224 | 153 |
2024-05-23 | 2.47 | 2.47 | 0 | ![]() |
2.47 | 2.52 | 2.45 | 725314 | 2.53 | 411404 | 2.47 | 3797658 | 9448772 | 329 |
2024-05-22 | 2.45 | 2.47 | 0.02 | ![]() |
2.47 | 2.52 | 2.43 | 842196 | 2.51 | 504444 | 2.47 | 2228071 | 5511261 | 281 |
2024-05-20 | 2.5 | 2.49 | -0.01 | ![]() |
2.49 | 2.57 | 2.45 | 727465 | 2.57 | 577560 | 2.45 | 2185686 | 5499797 | 293 |
2024-05-19 | 2.41 | 2.5 | 0.09 | ![]() |
2.5 | 2.51 | 2.4 | 874918 | 2.53 | 589451 | 2.5 | 2690780 | 6601553 | 358 |
2024-05-16 | 2.31 | 2.41 | 0.1 | ![]() |
2.41 | 2.42 | 2.32 | 827754 | 2.44 | 499165 | 2.35 | 1608149 | 3815662 | 206 |
2024-05-15 | 2.3 | 2.31 | 0.01 | ![]() |
2.31 | 2.42 | 2.28 | 730068 | 2.39 | 525901 | 2.31 | 2727485 | 6372350 | 306 |
2024-05-14 | 2.38 | 2.3 | -0.08 | ![]() |
2.3 | 2.42 | 2.28 | 614104 | 2.39 | 417413 | 2.25 | 2758435 | 6444378 | 323 |
2024-04-30 | 2.63 | 2.41 | -0.22 | ![]() |
2.41 | 2.68 | 2.37 | 488083 | 2.6 | 264298 | 2.36 | 2147154 | 5433581 | 348 |
2024-03-30 | 3.03 | 3.12 | 0.09 | ![]() |
3.12 | 3.19 | 3 | 516576 | 3.14 | 594967 | 3.1 | 1529097 | 4741730 | 482 |