Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 1.236 | 1.278 | 0.042 | 1.278 | 1.308 | 1.252 | 1021926 | 1.28 | 275529 | 1.251 | 11648126 | 14873460 | 902 | |
2024-07-23 | 1.221 | 1.236 | 0.019 | 1.24 | 1.24 | 1.215 | 1570319 | 1.236 | 368151 | 1.217 | 2140345 | 2617763 | 165 | |
2024-07-22 | 1.225 | 1.221 | -0.001 | 1.224 | 1.24 | 1.211 | 1222366 | 1.23 | 296528 | 1.212 | 2798702 | 3423787 | 236 | |
2024-07-21 | 1.225 | 1.225 | 0 | 1.225 | 1.244 | 1.215 | 1149228 | 1.23 | 422833 | 1.215 | 5080928 | 6229148 | 401 | |
2024-07-18 | 1.179 | 1.225 | 0.046 | 1.225 | 1.227 | 1.182 | 1498385 | 1.225 | 468073 | 1.21 | 12860621 | 15525356 | 895 | |
2024-07-17 | 1.142 | 1.179 | 0.037 | 1.179 | 1.187 | 1.141 | 1214819 | 1.18 | 281935 | 1.175 | 7889954 | 9251226 | 491 | |
2024-07-16 | 1.146 | 1.142 | -0.004 | 1.142 | 1.149 | 1.137 | 1364949 | 1.141 | 828836 | 1.134 | 849875 | 970232 | 112 | |
2024-07-15 | 1.142 | 1.146 | 0.004 | 1.146 | 1.153 | 1.131 | 1293706 | 1.155 | 763162 | 1.13 | 1400359 | 1599161 | 146 | |
2024-07-14 | 1.165 | 1.142 | -0.011 | 1.154 | 1.168 | 1.134 | 1469523 | 1.154 | 752774 | 1.141 | 1156860 | 1330892 | 161 | |
2024-07-10 | 1.161 | 1.165 | 0.008 | 1.169 | 1.169 | 1.141 | 1255099 | 1.169 | 752936 | 1.149 | 995074 | 1148854 | 150 | |
2024-07-09 | 1.166 | 1.161 | -0.005 | 1.161 | 1.173 | 1.153 | 1404396 | 1.172 | 863401 | 1.152 | 904977 | 1050893 | 157 | |
2024-07-08 | 1.178 | 1.166 | -0.012 | 1.166 | 1.183 | 1.16 | 1604527 | 1.177 | 893487 | 1.161 | 1760819 | 2069612 | 193 | |
2024-07-07 | 1.185 | 1.178 | -0.007 | 1.178 | 1.19 | 1.17 | 1176277 | 1.186 | 943702 | 1.174 | 1954232 | 2309011 | 265 | |
2024-07-04 | 1.178 | 1.185 | 0.007 | 1.185 | 1.189 | 1.167 | 1014619 | 1.189 | 927412 | 1.17 | 1098162 | 1293704 | 164 | |
2024-07-03 | 1.169 | 1.178 | 0.009 | 1.178 | 1.184 | 1.152 | 1027235 | 1.185 | 1050246 | 1.158 | 2008246 | 2349019 | 232 | |
2024-07-02 | 1.178 | 1.169 | -0.009 | 1.169 | 1.189 | 1.166 | 890129 | 1.186 | 1090636 | 1.165 | 1407027 | 1656189 | 190 | |
2024-07-01 | 1.155 | 1.178 | 0.023 | 1.178 | 1.19 | 1.151 | 751658 | 1.19 | 1278401 | 1.18 | 3328538 | 3905620 | 304 | |
2024-06-27 | 1.162 | 1.155 | -0.007 | 1.155 | 1.165 | 1.15 | 1013293 | 1.158 | 1061206 | 1.154 | 1036262 | 1198976 | 121 | |
2024-06-26 | 1.156 | 1.162 | 0.009 | 1.165 | 1.167 | 1.145 | 1039548 | 1.162 | 1093734 | 1.145 | 1891126 | 2183328 | 195 | |
2024-06-24 | 1.152 | 1.157 | 0.005 | 1.157 | 1.17 | 1.138 | 797398 | 1.168 | 1023452 | 1.12 | 3321994 | 3831799 | 325 | |
2024-06-23 | 1.11 | 1.152 | 0.049 | 1.159 | 1.159 | 1.11 | 770491 | 1.152 | 1014738 | 1.128 | 2065959 | 2338951 | 263 | |
2024-06-13 | 1.083 | 1.11 | 0.027 | 1.11 | 1.12 | 1.08 | 796032 | 1.114 | 1042158 | 1.08 | 3330370 | 3681436 | 341 | |
2024-06-12 | 1.04 | 1.083 | 0.043 | 1.083 | 1.09 | 1.036 | 667228 | 1.09 | 432478 | 1.07 | 1623473 | 1738208 | 191 | |
2024-06-11 | 1.026 | 1.04 | 0.013 | 1.039 | 1.049 | 1.03 | 856611 | 1.047 | 615278 | 1.039 | 496984 | 516810 | 80 | |
2024-06-10 | 1.025 | 1.026 | 0.001 | 1.026 | 1.034 | 1.007 | 721887 | 1.035 | 262506 | 1.02 | 572225 | 585943 | 89 | |
2024-06-09 | 1.057 | 1.025 | -0.022 | 1.035 | 1.057 | 0.99 | 790455 | 1.057 | 326650 | 1.01 | 1175284 | 1197711 | 139 | |
2024-06-06 | 1.056 | 1.057 | 0.001 | 1.057 | 1.069 | 1.04 | 710455 | 1.079 | 316801 | 1.042 | 1016369 | 1068861 | 97 | |
2024-06-05 | 1.059 | 1.056 | -0.003 | 1.056 | 1.084 | 1.016 | 747387 | 1.089 | 267652 | 1.01 | 1711356 | 1782566 | 186 | |
2024-06-04 | 1.071 | 1.059 | -0.012 | 1.059 | 1.089 | 1.052 | 679056 | 1.075 | 159154 | 1.05 | 1299663 | 1391063 | 153 | |
2024-06-03 | 1.093 | 1.071 | -0.022 | 1.071 | 1.109 | 1.052 | 665331 | 1.087 | 263107 | 1.065 | 622233 | 673100 | 122 | |
2024-06-02 | 1.115 | 1.093 | -0.022 | 1.093 | 1.13 | 1.09 | 550909 | 1.11 | 158153 | 1.088 | 1212749 | 1334980 | 150 | |
2024-05-30 | 1.122 | 1.115 | -0.007 | 1.115 | 1.128 | 1.101 | 649454 | 1.119 | 279740 | 1.108 | 975017 | 1082664 | 122 | |
2024-05-29 | 1.117 | 1.122 | 0.013 | 1.13 | 1.134 | 1.11 | 754043 | 1.14 | 352404 | 1.11 | 1715936 | 1922455 | 169 | |
2024-05-28 | 1.132 | 1.117 | -0.015 | 1.117 | 1.13 | 1.105 | 859919 | 1.125 | 349082 | 1.117 | 670638 | 748197 | 106 | |
2024-05-27 | 1.147 | 1.132 | -0.015 | 1.132 | 1.16 | 1.127 | 644710 | 1.149 | 287749 | 1.13 | 1181879 | 1342379 | 146 | |
2024-05-26 | 1.129 | 1.147 | 0.018 | 1.147 | 1.155 | 1.12 | 648200 | 1.155 | 474397 | 1.13 | 2423368 | 2753099 | 207 | |
2024-05-23 | 1.11 | 1.129 | 0.019 | 1.129 | 1.137 | 1.107 | 1092268 | 1.139 | 463613 | 1.114 | 1908706 | 2137383 | 179 | |
2024-05-22 | 1.115 | 1.11 | -0.005 | 1.11 | 1.122 | 1.103 | 1069825 | 1.122 | 429548 | 1.105 | 724653 | 806368 | 86 | |
2024-05-20 | 1.122 | 1.125 | 0.003 | 1.125 | 1.134 | 1.11 | 1074515 | 1.125 | 382067 | 1.116 | 2224962 | 2493154 | 212 | |
2024-05-19 | 1.073 | 1.122 | 0.049 | 1.122 | 1.13 | 1.081 | 1124162 | 1.122 | 339867 | 1.1 | 2719493 | 2991915 | 343 | |
2024-05-16 | 1.03 | 1.073 | 0.049 | 1.079 | 1.079 | 1.04 | 707243 | 1.08 | 428360 | 1.06 | 2595966 | 2736004 | 298 | |
2024-05-15 | 1.03 | 1.03 | 0 | 1.03 | 1.039 | 1.016 | 982325 | 1.039 | 441813 | 1.016 | 1464568 | 1505595 | 171 | |
2024-05-14 | 1.026 | 1.03 | 0.011 | 1.037 | 1.044 | 1.012 | 864577 | 1.038 | 360679 | 1.02 | 827032 | 850384 | 125 | |
2024-04-30 | 1.166 | 1.161 | 0.001 | 1.167 | 1.17 | 1.1 | 1714874 | 1.167 | 178825 | 1.1 | 2258917 | 2567011 | 214 | |
2024-03-30 | 1.235 | 1.23 | 0.015 | 1.25 | 1.258 | 1.203 | 1986703 | 1.26 | 380624 | 1.206 | 1045757 | 1271470 | 164 |