Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 6.55 | 6.5 | -0.05 | 6.5 | 6.5 | 6.4 | 95648 | 6.52 | 23192 | 6.45 | 190271 | 1234604 | 23 | |
2024-07-23 | 6.55 | 6.55 | -0.15 | 6.4 | 6.53 | 6.4 | 226500 | 6.54 | 24003 | 6.38 | 3711 | 23940 | 12 | |
2024-07-22 | 6.55 | 6.55 | -0.01 | 6.54 | 6.55 | 6.47 | 217741 | 6.58 | 24665 | 6.46 | 18738 | 122267 | 18 | |
2024-07-21 | 6.52 | 6.55 | 0.01 | 6.53 | 6.64 | 6.47 | 218331 | 6.69 | 24151 | 6.47 | 206211 | 1350581 | 126 | |
2024-07-18 | 6.52 | 6.52 | 0.09 | 6.61 | 6.65 | 6.61 | 213679 | 6.7 | 26301 | 6.5 | 1743 | 11578 | 6 | |
2024-07-17 | 6.52 | 6.52 | 0 | 6.52 | 6.63 | 6.46 | 68272 | 6.7 | 27836 | 6.5 | 6837 | 44618 | 14 | |
2024-07-16 | 6.52 | 6.52 | 0.14 | 6.66 | 6.66 | 6.52 | 68921 | 6.66 | 23425 | 6.46 | 3259 | 21285 | 6 | |
2024-07-15 | 6.52 | 6.52 | 0 | 6.52 | 6.67 | 6.5 | 77864 | 6.7 | 25225 | 6.46 | 237024 | 1546436 | 26 | |
2024-07-14 | 6.52 | 6.52 | 0.16 | 6.68 | 6.68 | 6.61 | 75984 | 6.7 | 24425 | 6.61 | 10333 | 68901 | 5 | |
2024-07-10 | 6.52 | 6.52 | 0.09 | 6.61 | 6.61 | 6.61 | 61941 | 6.71 | 24875 | 6.61 | 47 | 311 | 4 | |
2024-07-09 | 6.52 | 6.52 | 0.18 | 6.7 | 6.7 | 6.54 | 70554 | 6.71 | 28955 | 6.61 | 22381 | 149099 | 9 | |
2024-07-08 | 6.52 | 6.52 | 0.09 | 6.61 | 6.72 | 6.61 | 73973 | 6.7 | 28955 | 6.61 | 3003 | 19917 | 6 | |
2024-07-07 | 6.52 | 6.52 | 0.08 | 6.6 | 6.7 | 6.56 | 70703 | 6.74 | 29076 | 6.6 | 23370 | 155372 | 22 | |
2024-07-04 | 6.52 | 6.52 | 0.16 | 6.68 | 6.68 | 6.55 | 156639 | 6.68 | 27010 | 6.55 | 3963 | 26434 | 5 | |
2024-07-03 | 6.52 | 6.52 | 0.17 | 6.69 | 6.69 | 6.54 | 61456 | 6.74 | 26425 | 6.54 | 5318 | 35332 | 5 | |
2024-07-02 | 6.55 | 6.52 | 0.04 | 6.59 | 6.65 | 6.5 | 67929 | 6.74 | 21425 | 6.48 | 56128 | 366864 | 19 | |
2024-07-01 | 6.55 | 6.55 | -0.04 | 6.51 | 6.85 | 6.51 | 53688 | 6.79 | 43971 | 6.53 | 20130 | 132707 | 26 | |
2024-06-27 | 6.55 | 6.55 | 0.04 | 6.59 | 6.65 | 6.55 | 137039 | 6.8 | 23588 | 6.55 | 663 | 4344 | 3 | |
2024-06-26 | 6.55 | 6.55 | 0.24 | 6.79 | 6.8 | 6.5 | 46793 | 6.79 | 38904 | 6.7 | 20514 | 135927 | 33 | |
2024-06-24 | 6.55 | 6.55 | 0.04 | 6.59 | 6.69 | 6.46 | 41930 | 6.59 | 36362 | 6.5 | 3937 | 25559 | 8 | |
2024-06-23 | 6.55 | 6.55 | -0.05 | 6.5 | 6.69 | 6.4 | 46492 | 6.7 | 24317 | 6.41 | 8398 | 54636 | 7 | |
2024-06-13 | 6.55 | 6.55 | 0.06 | 6.61 | 6.61 | 6.41 | 52451 | 6.62 | 23771 | 6.41 | 6877 | 44536 | 8 | |
2024-06-12 | 6.55 | 6.55 | 0.05 | 6.6 | 6.6 | 6.56 | 67905 | 6.66 | 34740 | 6.4 | 5141 | 33877 | 6 | |
2024-06-11 | 6.55 | 6.55 | 0.01 | 6.56 | 6.56 | 6.5 | 75480 | 6.56 | 28361 | 6.28 | 6730 | 43925 | 8 | |
2024-06-10 | 6.55 | 6.55 | -0.05 | 6.5 | 6.51 | 6.5 | 76510 | 6.56 | 28761 | 6.3 | 4560 | 29655 | 8 | |
2024-06-09 | 6.26 | 6.55 | 0.29 | 6.55 | 6.7 | 6.38 | 67413 | 6.66 | 39303 | 6.27 | 92604 | 605745 | 30 | |
2024-06-06 | 6.26 | 6.26 | 0.39 | 6.65 | 6.7 | 6.53 | 62998 | 6.7 | 41991 | 6.5 | 3134 | 20846 | 5 | |
2024-06-05 | 6.26 | 6.26 | 0.24 | 6.5 | 6.51 | 6.5 | 53466 | 6.7 | 70404 | 6.51 | 12873 | 83767 | 6 | |
2024-06-04 | 6.26 | 6.26 | 0.3 | 6.56 | 6.75 | 6.51 | 52670 | 6.7 | 54277 | 6.5 | 19251 | 125839 | 19 | |
2024-06-03 | 6.26 | 6.26 | 0.26 | 6.52 | 6.7 | 6.5 | 62409 | 6.67 | 53527 | 6.5 | 10168 | 67533 | 20 | |
2024-06-02 | 6.26 | 6.26 | 0.23 | 6.49 | 6.76 | 6.43 | 54722 | 6.49 | 42975 | 6.42 | 6522 | 42553 | 13 | |
2024-05-30 | 6.26 | 6.26 | 0.17 | 6.43 | 6.8 | 6.42 | 26183 | 6.75 | 30038 | 6.42 | 1563 | 10044 | 6 | |
2024-05-29 | 6.26 | 6.26 | 0.25 | 6.51 | 6.84 | 6.45 | 29725 | 6.69 | 35482 | 6.51 | 7489 | 48846 | 16 | |
2024-05-28 | 6.26 | 6.26 | 0.44 | 6.7 | 6.9 | 6.55 | 27608 | 6.77 | 30949 | 6.4 | 10459 | 70016 | 20 | |
2024-05-27 | 6.26 | 6.26 | 0.35 | 6.61 | 6.8 | 6.6 | 24271 | 6.85 | 30863 | 6.5 | 4083 | 27616 | 18 | |
2024-05-26 | 6.26 | 6.26 | 0.5 | 6.76 | 6.78 | 6.37 | 23656 | 6.85 | 33518 | 6.6 | 6134 | 40501 | 19 | |
2024-05-23 | 6.26 | 6.26 | 0.52 | 6.78 | 6.8 | 6.5 | 17248 | 6.78 | 27771 | 6.36 | 8034 | 53499 | 14 | |
2024-05-22 | 6.48 | 6.26 | 0.22 | 6.7 | 6.88 | 6.25 | 19330 | 6.7 | 16118 | 6.26 | 255145 | 1598895 | 24 | |
2024-05-20 | 6.48 | 6.48 | 0.12 | 6.6 | 6.98 | 6.07 | 22033 | 6.85 | 25047 | 6.51 | 3378 | 21798 | 28 | |
2024-05-19 | 6.48 | 6.48 | 0.5 | 6.98 | 6.99 | 6.5 | 21484 | 6.98 | 9787 | 6.45 | 13258 | 91209 | 26 | |
2024-05-16 | 6.48 | 6.48 | 0.02 | 6.5 | 7.01 | 5.95 | 10247 | 7 | 9637 | 6.15 | 37710 | 257015 | 44 | |
2024-05-15 | 8.11 | 8.11 | 0 | 8.11 | 8.3 | 7.9 | 34488 | 8.45 | 686 | 8.01 | 17747 | 144141 | 31 | |
2024-05-14 | 8.11 | 8.11 | 0.19 | 8.3 | 8.3 | 8.05 | 32251 | 8.3 | 9080 | 8.11 | 14675 | 118284 | 8 | |
2024-04-30 | 8.11 | 8.11 | 0 | 8.11 | 8.17 | 7.71 | 45281 | 8.44 | 6335 | 7.7 | 7162 | 57749 | 8 | |
2024-03-30 | 8.22 | 8.22 | 0.08 | 8.3 | 8.31 | 8.01 | 29011 | 8.79 | 4847 | 7.42 | 15009 | 123846 | 14 |