Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 0.99 | 0.994 | 0.005 | 0.995 | 0.995 | 0.991 | 194169 | 0.995 | 269541 | 0.992 | 19693 | 945103 | 26 | |
2024-07-23 | 0.99 | 0.99 | 0.002 | 0.992 | 0.993 | 0.991 | 164979 | 0.994 | 284858 | 0.991 | 2901 | 139400 | 6 | |
2024-07-22 | 0.991 | 0.99 | 0.001 | 0.992 | 0.994 | 0.99 | 160030 | 0.994 | 284842 | 0.992 | 36878 | 1769607 | 27 | |
2024-07-21 | 0.991 | 0.991 | 0.002 | 0.993 | 0.993 | 0.99 | 154625 | 0.993 | 309381 | 0.992 | 31744 | 1519715 | 31 | |
2024-07-18 | 0.987 | 0.991 | 0.004 | 0.991 | 0.991 | 0.99 | 178020 | 0.992 | 278584 | 0.99 | 18180 | 868261 | 14 | |
2024-07-17 | 0.988 | 0.987 | -0.001 | 0.987 | 0.99 | 0.987 | 178790 | 0.992 | 277621 | 0.987 | 27151 | 1289087 | 28 | |
2024-07-16 | 0.989 | 0.988 | -0.001 | 0.988 | 0.992 | 0.986 | 177697 | 0.992 | 262290 | 0.987 | 81926 | 3886694 | 58 | |
2024-07-15 | 0.987 | 0.989 | 0.001 | 0.988 | 0.99 | 0.987 | 176421 | 0.991 | 200809 | 0.987 | 34559 | 1637228 | 23 | |
2024-07-14 | 0.991 | 0.987 | -0.003 | 0.988 | 0.992 | 0.985 | 168290 | 0.99 | 188861 | 0.987 | 23832 | 1129660 | 15 | |
2024-07-10 | 0.992 | 0.991 | -0.002 | 0.99 | 0.992 | 0.987 | 182282 | 0.99 | 185745 | 0.986 | 9142 | 435885 | 7 | |
2024-07-09 | 0.99 | 0.992 | 0.002 | 0.992 | 0.993 | 0.99 | 206012 | 0.992 | 202123 | 0.986 | 61453 | 2921343 | 27 | |
2024-07-08 | 0.989 | 0.99 | 0.001 | 0.99 | 0.991 | 0.985 | 218748 | 0.991 | 162882 | 0.986 | 58998 | 2799975 | 52 | |
2024-07-07 | 0.982 | 0.989 | 0.006 | 0.988 | 0.99 | 0.985 | 224936 | 0.99 | 175583 | 0.985 | 14058 | 667674 | 10 | |
2024-07-04 | 0.982 | 0.982 | 0.008 | 0.99 | 0.99 | 0.99 | 211448 | 0.99 | 170845 | 0.985 | 500 | 23838 | 1 | |
2024-07-03 | 0.982 | 0.982 | 0.008 | 0.99 | 0.99 | 0.984 | 204754 | 0.99 | 173047 | 0.985 | 2706 | 128750 | 7 | |
2024-07-02 | 0.982 | 0.982 | 0.005 | 0.987 | 0.987 | 0.981 | 192234 | 0.989 | 170377 | 0.981 | 42588 | 2022950 | 21 | |
2024-07-01 | 0.982 | 0.982 | 0.008 | 0.99 | 0.99 | 0.99 | 189654 | 0.989 | 168623 | 0.983 | 297 | 14122 | 2 | |
2024-06-27 | 0.982 | 0.982 | 0 | 0.982 | 0.984 | 0.982 | 200513 | 0.99 | 145153 | 0.982 | 16566 | 782391 | 16 | |
2024-06-26 | 0.992 | 0.982 | -0.01 | 0.982 | 0.992 | 0.982 | 217209 | 0.99 | 210520 | 0.982 | 27455 | 1307103 | 20 | |
2024-06-24 | 0.982 | 0.99 | 0.008 | 0.99 | 0.99 | 0.981 | 183989 | 0.991 | 178942 | 0.981 | 56423 | 2680969 | 30 | |
2024-06-23 | 0.99 | 0.982 | -0.007 | 0.983 | 0.991 | 0.981 | 173530 | 0.99 | 167917 | 0.982 | 21759 | 1020773 | 20 | |
2024-06-13 | 0.98 | 0.99 | 0.01 | 0.99 | 0.99 | 0.981 | 170773 | 0.991 | 176027 | 0.987 | 23060 | 1087452 | 26 | |
2024-06-12 | 0.98 | 0.98 | 0.002 | 0.982 | 0.985 | 0.982 | 219132 | 0.985 | 165199 | 0.985 | 150 | 7012 | 2 | |
2024-06-11 | 0.98 | 0.98 | 0.005 | 0.985 | 0.985 | 0.98 | 232717 | 0.985 | 149104 | 0.98 | 2519 | 117881 | 6 | |
2024-06-10 | 0.978 | 0.98 | 0.002 | 0.98 | 0.98 | 0.98 | 221070 | 0.989 | 148884 | 0.98 | 9829 | 458424 | 11 | |
2024-06-09 | 0.978 | 0.978 | 0 | 0.978 | 0.978 | 0.978 | 212002 | 0.981 | 138614 | 0.978 | 5 | 232 | 1 | |
2024-06-06 | 0.978 | 0.978 | 0 | 0.978 | 0.985 | 0.976 | 140227 | 0.989 | 125593 | 0.977 | 42060 | 1959439 | 25 | |
2024-06-05 | 0.978 | 0.978 | -0.001 | 0.977 | 0.979 | 0.977 | 215836 | 0.986 | 128661 | 0.978 | 7250 | 336363 | 12 | |
2024-06-04 | 0.98 | 0.978 | -0.002 | 0.978 | 0.988 | 0.978 | 213736 | 0.987 | 119923 | 0.978 | 27307 | 1262409 | 19 | |
2024-06-03 | 0.98 | 0.98 | -0.002 | 0.978 | 0.989 | 0.978 | 195711 | 0.99 | 117029 | 0.978 | 9009 | 417777 | 13 | |
2024-06-02 | 0.988 | 0.98 | -0.008 | 0.98 | 0.99 | 0.98 | 183152 | 0.99 | 116945 | 0.98 | 64302 | 2983669 | 44 | |
2024-05-30 | 0.989 | 0.988 | 0.001 | 0.99 | 0.99 | 0.987 | 193787 | 0.99 | 160840 | 0.988 | 6681 | 312260 | 7 | |
2024-05-29 | 0.991 | 0.989 | -0.001 | 0.99 | 0.991 | 0.986 | 215796 | 0.99 | 168755 | 0.987 | 10166 | 477694 | 12 | |
2024-05-28 | 0.99 | 0.991 | 0.001 | 0.991 | 0.991 | 0.99 | 239441 | 0.991 | 168188 | 0.986 | 8469 | 395893 | 7 | |
2024-05-27 | 0.99 | 0.99 | 0 | 0.99 | 0.991 | 0.986 | 238216 | 0.991 | 163457 | 0.985 | 22028 | 1023971 | 17 | |
2024-05-26 | 0.986 | 0.99 | 0.004 | 0.99 | 0.99 | 0.984 | 212466 | 0.991 | 180772 | 0.985 | 30192 | 1406143 | 19 | |
2024-05-23 | 0.987 | 0.986 | -0.002 | 0.985 | 0.989 | 0.981 | 224976 | 0.989 | 193408 | 0.983 | 35321440 | 1630264278 | 11 | |
2024-05-22 | 0.987 | 0.987 | 0 | 0.987 | 0.988 | 0.982 | 247902 | 0.988 | 188248 | 0.981 | 21244 | 978766 | 20 | |
2024-05-20 | 0.986 | 0.987 | 0.001 | 0.987 | 0.987 | 0.985 | 230709 | 0.987 | 192627 | 0.986 | 41360 | 1913646 | 21 | |
2024-05-19 | 0.982 | 0.986 | 0.005 | 0.987 | 0.987 | 0.977 | 203298 | 0.987 | 158983 | 0.98 | 16189384 | 745672395 | 40 | |
2024-05-16 | 0.986 | 0.982 | -0.005 | 0.981 | 0.986 | 0.98 | 139258 | 0.987 | 154948 | 0.98 | 9729 | 447393 | 9 | |
2024-05-15 | 0.978 | 0.986 | 0.008 | 0.986 | 0.986 | 0.977 | 184347 | 0.986 | 173328 | 0.977 | 14711 | 678534 | 18 | |
2024-05-14 | 0.983 | 0.978 | -0.005 | 0.978 | 0.982 | 0.977 | 203863 | 0.985 | 176994 | 0.978 | 24833 | 1143510 | 21 | |
2024-04-30 | 0.98 | 0.965 | -0.015 | 0.965 | 0.98 | 0.964 | 195725 | 0.98 | 152890 | 0.963 | 63833 | 2965191 | 32 | |
2024-03-30 | 0.98 | 0.979 | 0 | 0.98 | 0.981 | 0.978 | 403558 | 0.981 | 50569 | 0.978 | 29118 | 1348878 | 25 |