Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 0.673 | 0.673 | 0.007 | 0.68 | 0.681 | 0.68 | 509226 | 0.709 | 699117 | 0.677 | 38461 | 26158 | 8 | |
2024-07-23 | 0.673 | 0.673 | 0 | 0.673 | 0.7 | 0.673 | 492026 | 0.709 | 655866 | 0.674 | 398776 | 275022 | 27 | |
2024-07-22 | 0.673 | 0.673 | 0.024 | 0.697 | 0.697 | 0.673 | 476599 | 0.697 | 525319 | 0.68 | 11023 | 7502 | 7 | |
2024-07-21 | 0.673 | 0.673 | 0.011 | 0.684 | 0.695 | 0.663 | 478599 | 0.698 | 683484 | 0.67 | 331747 | 226146 | 22 | |
2024-07-18 | 0.673 | 0.673 | 0.018 | 0.691 | 0.691 | 0.689 | 539656 | 0.691 | 386176 | 0.653 | 157109 | 108457 | 11 | |
2024-07-17 | 0.673 | 0.673 | 0.007 | 0.68 | 0.692 | 0.65 | 579857 | 0.69 | 316319 | 0.651 | 170750 | 115460 | 18 | |
2024-07-16 | 0.673 | 0.673 | -0.022 | 0.651 | 0.673 | 0.65 | 591509 | 0.695 | 370319 | 0.63 | 322735 | 212285 | 15 | |
2024-07-15 | 0.673 | 0.673 | 0.021 | 0.694 | 0.699 | 0.667 | 549014 | 0.694 | 449819 | 0.668 | 81448 | 56318 | 11 | |
2024-07-14 | 0.673 | 0.673 | -0.006 | 0.667 | 0.699 | 0.66 | 458817 | 0.699 | 459319 | 0.666 | 133907 | 90748 | 11 | |
2024-07-10 | 0.673 | 0.673 | 0.017 | 0.69 | 0.69 | 0.672 | 588944 | 0.69 | 403073 | 0.66 | 239900 | 163930 | 20 | |
2024-07-09 | 0.673 | 0.673 | -0.673 | 0 | 0 | 0 | 647930 | 0.69 | 480473 | 0.673 | 0 | 0 | 0 | |
2024-07-08 | 0.673 | 0.673 | 0.017 | 0.69 | 0.7 | 0.69 | 654230 | 0.699 | 487830 | 0.675 | 85179 | 58775 | 8 | |
2024-07-07 | 0.673 | 0.673 | 0.027 | 0.7 | 0.707 | 0.678 | 554161 | 0.7 | 482330 | 0.675 | 63321 | 44545 | 10 | |
2024-07-04 | 0.673 | 0.673 | 0.027 | 0.7 | 0.7 | 0.673 | 546491 | 0.709 | 478430 | 0.675 | 47802 | 33329 | 10 | |
2024-07-03 | 0.673 | 0.673 | 0.026 | 0.699 | 0.7 | 0.69 | 588537 | 0.7 | 466073 | 0.66 | 229058 | 159071 | 21 | |
2024-07-02 | 0.673 | 0.673 | -0.673 | 0 | 0 | 0 | 665231 | 0.7 | 477765 | 0.67 | 0 | 0 | 0 | |
2024-07-01 | 0.673 | 0.673 | 0.011 | 0.684 | 0.698 | 0.671 | 644082 | 0.7 | 554244 | 0.675 | 66345 | 45197 | 8 | |
2024-06-27 | 0.673 | 0.673 | 0.003 | 0.676 | 0.698 | 0.676 | 622752 | 0.7 | 497955 | 0.677 | 20405 | 13796 | 3 | |
2024-06-26 | 0.673 | 0.673 | 0.003 | 0.676 | 0.699 | 0.655 | 633086 | 0.7 | 532341 | 0.673 | 174519 | 120174 | 21 | |
2024-06-24 | 0.673 | 0.673 | 0.027 | 0.7 | 0.7 | 0.675 | 555361 | 0.7 | 465437 | 0.68 | 2895 | 2024 | 3 | |
2024-06-23 | 0.673 | 0.673 | 0.027 | 0.7 | 0.7 | 0.654 | 444127 | 0.71 | 399549 | 0.665 | 128469 | 89844 | 12 | |
2024-06-13 | 0.673 | 0.673 | 0.017 | 0.69 | 0.69 | 0.67 | 513284 | 0.696 | 324834 | 0.652 | 293836 | 201046 | 14 | |
2024-06-12 | 0.673 | 0.673 | 0.007 | 0.68 | 0.697 | 0.655 | 614851 | 0.696 | 259265 | 0.62 | 100338 | 67771 | 12 | |
2024-06-11 | 0.68 | 0.673 | -0.018 | 0.662 | 0.68 | 0.639 | 655151 | 0.68 | 268369 | 0.639 | 567655 | 379700 | 26 | |
2024-06-10 | 0.68 | 0.68 | -0.041 | 0.639 | 0.639 | 0.62 | 707182 | 0.658 | 425419 | 0.62 | 408973 | 257188 | 13 | |
2024-06-09 | 0.68 | 0.68 | -0.049 | 0.631 | 0.656 | 0.629 | 707182 | 0.655 | 455881 | 0.634 | 246434 | 157881 | 18 | |
2024-06-06 | 0.68 | 0.68 | -0.027 | 0.653 | 0.68 | 0.65 | 708639 | 0.68 | 363381 | 0.631 | 252132 | 165650 | 17 | |
2024-06-05 | 0.68 | 0.68 | 0 | 0.68 | 0.68 | 0.66 | 719285 | 0.68 | 303317 | 0.66 | 289323 | 194541 | 23 | |
2024-06-04 | 0.68 | 0.68 | -0.018 | 0.662 | 0.679 | 0.662 | 615087 | 0.7 | 319068 | 0.662 | 46250 | 30664 | 7 | |
2024-06-03 | 0.68 | 0.68 | -0.02 | 0.66 | 0.682 | 0.651 | 625087 | 0.7 | 309986 | 0.66 | 163700 | 110968 | 11 | |
2024-06-02 | 0.68 | 0.68 | -0.001 | 0.679 | 0.68 | 0.625 | 632087 | 0.678 | 200037 | 0.648 | 218856 | 144891 | 13 | |
2024-05-30 | 0.68 | 0.68 | 0 | 0.68 | 0.7 | 0.676 | 549387 | 0.7 | 227388 | 0.675 | 72585 | 50165 | 8 | |
2024-05-29 | 0.68 | 0.68 | 0.01 | 0.69 | 0.69 | 0.675 | 848967 | 0.7 | 328415 | 0.674 | 140433 | 96894 | 8 | |
2024-05-28 | 0.68 | 0.68 | -0.007 | 0.673 | 0.681 | 0.673 | 902867 | 0.703 | 313441 | 0.674 | 23816 | 16055 | 4 | |
2024-05-27 | 0.68 | 0.68 | 0.018 | 0.698 | 0.7 | 0.671 | 905907 | 0.7 | 288766 | 0.681 | 368310 | 255530 | 30 | |
2024-05-26 | 0.68 | 0.68 | -0.01 | 0.67 | 0.684 | 0.67 | 863901 | 0.7 | 256017 | 0.67 | 40264 | 27405 | 10 | |
2024-05-23 | 0.68 | 0.68 | 0 | 0.68 | 0.68 | 0.68 | 990901 | 0.705 | 232280 | 0.67 | 1500 | 1020 | 1 | |
2024-05-22 | 0.68 | 0.68 | 0 | 0.68 | 0.685 | 0.675 | 740321 | 0.705 | 230880 | 0.67 | 62345 | 42542 | 16 | |
2024-05-20 | 0.68 | 0.68 | 0.049 | 0.729 | 0.729 | 0.67 | 575564 | 0.728 | 163200 | 0.625 | 50154 | 36410 | 9 | |
2024-05-19 | 0.68 | 0.68 | -0.01 | 0.67 | 0.695 | 0.67 | 785809 | 0.695 | 267638 | 0.65 | 75354 | 50950 | 14 | |
2024-05-16 | 0.68 | 0.68 | 0.01 | 0.69 | 0.69 | 0.68 | 763764 | 0.695 | 230638 | 0.65 | 49780 | 34191 | 5 | |
2024-05-15 | 0.68 | 0.68 | 0 | 0.68 | 0.69 | 0.66 | 718532 | 0.689 | 225363 | 0.65 | 168525 | 115021 | 14 | |
2024-05-14 | 0.68 | 0.68 | -0.03 | 0.65 | 0.69 | 0.65 | 718223 | 0.69 | 253617 | 0.64 | 139921 | 92955 | 18 | |
2024-04-30 | 0.68 | 0.68 | -0.023 | 0.657 | 0.683 | 0.657 | 650127 | 0.7 | 136963 | 0.651 | 384430 | 260520 | 25 | |
2024-03-30 | 0.713 | 0.713 | -0.021 | 0.692 | 0.72 | 0.688 | 448872 | 0.739 | 240258 | 0.691 | 169735 | 117310 | 20 |