Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 0.774 | 0.748 | -0.027 | 0.747 | 0.776 | 0.746 | 440169 | 0.76 | 252938 | 0.748 | 6027785 | 4537152 | 362 | |
2024-07-23 | 0.814 | 0.774 | -0.04 | 0.774 | 0.85 | 0.774 | 1467118 | 0.78 | 16524 | 0.774 | 13602270 | 10855590 | 695 | |
2024-07-22 | 0.802 | 0.814 | 0.012 | 0.814 | 0.838 | 0.81 | 511776 | 0.83 | 284424 | 0.805 | 6611150 | 5431317 | 424 | |
2024-07-21 | 0.764 | 0.802 | 0.038 | 0.802 | 0.802 | 0.782 | 0 | 0 | 61137 | 0.802 | 9608364 | 7700000 | 409 | |
2024-07-18 | 0.728 | 0.764 | 0.036 | 0.764 | 0.764 | 0.731 | 0 | 0 | 73624 | 0.764 | 20120517 | 15297021 | 608 | |
2024-07-17 | 0.728 | 0.728 | 0.036 | 0.764 | 0.764 | 0.764 | 0 | 0 | 0 | 0 | 2364232 | 1806273 | 67 | |
2024-07-16 | 0.694 | 0.728 | 0.034 | 0.728 | 0.728 | 0.718 | 0 | 0 | 505327 | 0.728 | 3364952 | 2446373 | 128 | |
2024-07-15 | 0.661 | 0.694 | 0.033 | 0.694 | 0.694 | 0.66 | 0 | 0 | 1189258 | 0.694 | 18991500 | 13121943 | 473 | |
2024-07-14 | 0.66 | 0.661 | 0.001 | 0.661 | 0.675 | 0.659 | 478334 | 0.67 | 497036 | 0.663 | 3085515 | 2053394 | 158 | |
2024-07-10 | 0.662 | 0.66 | -0.002 | 0.66 | 0.678 | 0.656 | 437192 | 0.677 | 634637 | 0.66 | 3894236 | 2580488 | 301 | |
2024-07-09 | 0.674 | 0.662 | -0.012 | 0.662 | 0.682 | 0.66 | 767747 | 0.681 | 498651 | 0.662 | 5247282 | 3517797 | 302 | |
2024-07-08 | 0.68 | 0.674 | -0.006 | 0.674 | 0.687 | 0.671 | 1341434 | 0.685 | 621951 | 0.671 | 3572315 | 2420713 | 227 | |
2024-07-07 | 0.682 | 0.68 | -0.002 | 0.68 | 0.694 | 0.679 | 1069413 | 0.693 | 833200 | 0.68 | 3327905 | 2274886 | 190 | |
2024-07-04 | 0.68 | 0.682 | 0.002 | 0.682 | 0.698 | 0.677 | 574913 | 0.697 | 679353 | 0.677 | 4815948 | 3308410 | 224 | |
2024-07-03 | 0.68 | 0.68 | 0 | 0.68 | 0.69 | 0.676 | 901631 | 0.69 | 557151 | 0.68 | 4125177 | 2807667 | 254 | |
2024-07-02 | 0.685 | 0.68 | -0.005 | 0.68 | 0.698 | 0.678 | 771270 | 0.69 | 383600 | 0.68 | 3085972 | 2115715 | 168 | |
2024-07-01 | 0.676 | 0.685 | 0.009 | 0.685 | 0.692 | 0.678 | 621158 | 0.693 | 555362 | 0.682 | 2725849 | 1871212 | 180 | |
2024-06-27 | 0.676 | 0.676 | 0 | 0.676 | 0.698 | 0.672 | 283885 | 0.69 | 506081 | 0.674 | 4240505 | 2880446 | 233 | |
2024-06-26 | 0.69 | 0.676 | -0.014 | 0.676 | 0.704 | 0.656 | 1058350 | 0.683 | 805649 | 0.676 | 11012552 | 7492167 | 568 | |
2024-06-24 | 0.701 | 0.698 | -0.003 | 0.698 | 0.711 | 0.69 | 547067 | 0.702 | 303551 | 0.691 | 3003541 | 2103724 | 152 | |
2024-06-23 | 0.686 | 0.701 | 0.015 | 0.701 | 0.712 | 0.694 | 335534 | 0.712 | 225829 | 0.698 | 5028635 | 3524900 | 337 | |
2024-06-13 | 0.68 | 0.686 | 0.006 | 0.686 | 0.709 | 0.662 | 234000 | 0.707 | 286946 | 0.671 | 2392539 | 1647960 | 201 | |
2024-06-12 | 0.683 | 0.68 | -0.003 | 0.68 | 0.691 | 0.676 | 249090 | 0.691 | 292700 | 0.677 | 3607953 | 2462933 | 186 | |
2024-06-11 | 0.659 | 0.683 | 0.024 | 0.683 | 0.687 | 0.661 | 1750 | 0.691 | 443948 | 0.675 | 3130398 | 2126384 | 246 | |
2024-06-10 | 0.693 | 0.659 | -0.034 | 0.659 | 0.697 | 0.659 | 649250 | 0.679 | 0 | 0 | 9745089 | 6530832 | 334 | |
2024-06-09 | 0.724 | 0.693 | -0.031 | 0.693 | 0.74 | 0.688 | 139330 | 0.693 | 0 | 0 | 7037230 | 4894240 | 345 | |
2024-06-06 | 0.741 | 0.724 | -0.017 | 0.724 | 0.778 | 0.704 | 40000 | 0.776 | 204094 | 0.713 | 9470496 | 6846231 | 410 | |
2024-06-05 | 0.78 | 0.741 | -0.039 | 0.741 | 0.796 | 0.741 | 140938 | 0.778 | 0 | 0 | 7076511 | 5276480 | 337 | |
2024-06-04 | 0.78 | 0.78 | 0 | 0.78 | 0.803 | 0.752 | 68341 | 0.808 | 255271 | 0.773 | 2874917 | 2278360 | 200 | |
2024-06-03 | 0.82 | 0.78 | -0.04 | 0.78 | 0.833 | 0.779 | 74833 | 0.808 | 4000 | 0.779 | 2846606 | 2239658 | 214 | |
2024-06-02 | 0.829 | 0.82 | -0.009 | 0.82 | 0.858 | 0.815 | 140440 | 0.831 | 246575 | 0.813 | 1310013 | 1078190 | 126 | |
2024-05-30 | 0.86 | 0.829 | -0.02 | 0.84 | 0.876 | 0.823 | 28075 | 0.897 | 111539 | 0.827 | 1274686 | 1061482 | 103 | |
2024-05-29 | 0.902 | 0.86 | -0.042 | 0.86 | 0.92 | 0.858 | 398324 | 0.898 | 100 | 0.857 | 1910326 | 1683472 | 146 | |
2024-05-28 | 0.881 | 0.902 | 0.03 | 0.911 | 0.916 | 0.837 | 202994 | 0.911 | 267023 | 0.888 | 1837107 | 1598673 | 182 | |
2024-05-27 | 0.848 | 0.881 | 0.033 | 0.881 | 0.89 | 0.85 | 12200 | 0.889 | 202700 | 0.881 | 7264759 | 6449144 | 295 | |
2024-05-26 | 0.808 | 0.848 | 0.04 | 0.848 | 0.848 | 0.795 | 0 | 0 | 31403 | 0.848 | 4875758 | 4074987 | 244 | |
2024-05-23 | 0.77 | 0.808 | 0.038 | 0.808 | 0.808 | 0.775 | 0 | 0 | 467854 | 0.799 | 2386923 | 1917631 | 206 | |
2024-05-22 | 0.789 | 0.77 | -0.011 | 0.778 | 0.79 | 0.762 | 508897 | 0.794 | 606816 | 0.771 | 1304227 | 1005884 | 119 | |
2024-05-20 | 0.809 | 0.791 | -0.018 | 0.791 | 0.828 | 0.776 | 234243 | 0.83 | 421518 | 0.78 | 2912201 | 2320001 | 232 | |
2024-05-19 | 0.771 | 0.809 | 0.038 | 0.809 | 0.809 | 0.774 | 0 | 0 | 1370821 | 0.786 | 6680103 | 5351086 | 321 | |
2024-05-16 | 0.735 | 0.771 | 0.036 | 0.771 | 0.771 | 0.749 | 0 | 0 | 812479 | 0.771 | 4393960 | 3383097 | 162 | |
2024-05-15 | 0.7 | 0.735 | 0.035 | 0.735 | 0.735 | 0.694 | 0 | 0 | 770199 | 0.735 | 28929814 | 21082864 | 442 | |
2024-05-14 | 0.724 | 0.7 | -0.024 | 0.7 | 0.73 | 0.696 | 348003 | 0.728 | 339876 | 0.697 | 5120161 | 3592378 | 352 | |
2024-04-30 | 0.844 | 0.818 | -0.026 | 0.818 | 0.865 | 0.811 | 274881 | 0.858 | 172161 | 0.815 | 1551815 | 1296463 | 130 | |
2024-03-30 | 0.793 | 0.809 | 0.016 | 0.809 | 0.817 | 0.79 | 250501 | 0.817 | 461800 | 0.793 | 1332418 | 1074137 | 148 |