Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 6.82 | 6.75 | -0.07 | 6.75 | 6.91 | 6.72 | 3231715 | 6.77 | 1066682 | 6.75 | 8035291 | 54644199 | 1072 | |
2024-07-23 | 6.75 | 6.82 | 0.07 | 6.82 | 6.92 | 6.65 | 3339802 | 6.88 | 1292355 | 6.82 | 17405508 | 118692404 | 1825 | |
2024-07-22 | 6.82 | 6.75 | -0.07 | 6.75 | 6.92 | 6.73 | 3344576 | 6.8 | 932621 | 6.74 | 11587430 | 79118900 | 1257 | |
2024-07-21 | 6.94 | 6.82 | -0.12 | 6.82 | 7 | 6.82 | 3083053 | 6.86 | 661562 | 6.82 | 8666130 | 59902912 | 1551 | |
2024-07-18 | 6.77 | 6.94 | 0.17 | 6.94 | 7 | 6.79 | 2209728 | 6.94 | 854158 | 6.9 | 28842309 | 198591668 | 2388 | |
2024-07-17 | 6.64 | 6.77 | 0.13 | 6.77 | 6.77 | 6.61 | 2982704 | 6.78 | 869843 | 6.77 | 20958065 | 140674527 | 2018 | |
2024-07-16 | 6.51 | 6.64 | 0.13 | 6.64 | 6.64 | 6.5 | 3011416 | 6.65 | 873595 | 6.64 | 22423773 | 147501733 | 1500 | |
2024-07-15 | 6.5 | 6.51 | 0.01 | 6.51 | 6.61 | 6.46 | 2901443 | 6.51 | 839634 | 6.5 | 9377141 | 61149200 | 1578 | |
2024-07-14 | 6.76 | 6.5 | -0.26 | 6.5 | 6.8 | 6.44 | 2332710 | 6.5 | 1075226 | 6.48 | 16589896 | 109296245 | 1716 | |
2024-07-10 | 6.71 | 6.76 | 0.05 | 6.76 | 6.8 | 6.65 | 2056224 | 6.76 | 1217051 | 6.65 | 11235927 | 75414610 | 1450 | |
2024-07-09 | 6.67 | 6.71 | 0.04 | 6.71 | 6.77 | 6.6 | 2524655 | 6.72 | 1184700 | 6.71 | 19460120 | 130592902 | 2027 | |
2024-07-08 | 6.56 | 6.67 | 0.11 | 6.67 | 6.87 | 6.58 | 2243789 | 6.69 | 1218843 | 6.65 | 38247857 | 257377953 | 3151 | |
2024-07-07 | 6.45 | 6.56 | 0.11 | 6.56 | 6.63 | 6.46 | 2838119 | 6.58 | 1316234 | 6.56 | 21499496 | 141253835 | 1769 | |
2024-07-04 | 6.5 | 6.45 | -0.05 | 6.45 | 6.59 | 6.45 | 2090537 | 6.5 | 1217779 | 6.44 | 14521784 | 94602717 | 1677 | |
2024-07-03 | 6.58 | 6.5 | -0.08 | 6.5 | 6.7 | 6.48 | 2232298 | 6.52 | 1203647 | 6.5 | 27912708 | 183253777 | 2965 | |
2024-07-02 | 6.52 | 6.58 | 0.06 | 6.58 | 6.64 | 6.47 | 1891184 | 6.5 | 1996033 | 6.59 | 39648186 | 260203777 | 5524 | |
2024-07-01 | 6.5 | 6.52 | 0.02 | 6.52 | 6.73 | 6.48 | 1391258 | 6.55 | 1391830 | 6.52 | 31487184 | 206835182 | 4074 | |
2024-06-27 | 6.14 | 6.5 | 0.36 | 6.5 | 6.59 | 6.15 | 1342137 | 6.52 | 1483080 | 6.5 | 47125722 | 301350728 | 5152 | |
2024-06-26 | 5.99 | 6.14 | 0.15 | 6.14 | 6.15 | 6.01 | 2190587 | 6.14 | 1169528 | 6.1 | 54593425 | 333323661 | 2384 | |
2024-06-24 | 5.85 | 5.85 | 0 | 5.85 | 5.98 | 5.84 | 2455883 | 5.89 | 887110 | 5.88 | 16794942 | 99294515 | 2939 | |
2024-06-23 | 5.65 | 5.85 | 0.2 | 5.85 | 5.9 | 5.66 | 1943469 | 5.88 | 953779 | 5.85 | 14857192 | 86028785 | 1885 | |
2024-06-13 | 5.59 | 5.65 | 0.06 | 5.65 | 5.66 | 5.6 | 1819538 | 5.66 | 692826 | 5.63 | 6986994 | 39415980 | 928 | |
2024-06-12 | 5.6 | 5.59 | -0.01 | 5.59 | 5.69 | 5.57 | 2527162 | 5.63 | 856607 | 5.59 | 4707850 | 26475519 | 992 | |
2024-06-11 | 5.57 | 5.6 | 0.03 | 5.6 | 5.77 | 5.59 | 2660585 | 5.64 | 885125 | 5.6 | 9127467 | 51741722 | 1338 | |
2024-06-10 | 5.56 | 5.57 | 0.01 | 5.57 | 5.61 | 5.52 | 2556281 | 5.6 | 858248 | 5.57 | 2527801 | 14083618 | 788 | |
2024-06-09 | 5.75 | 5.56 | -0.19 | 5.56 | 5.8 | 5.51 | 2544827 | 5.6 | 764978 | 5.52 | 7598106 | 42620732 | 1472 | |
2024-06-06 | 5.74 | 5.75 | 0.01 | 5.75 | 5.86 | 5.74 | 2324052 | 5.75 | 617707 | 5.74 | 3679831 | 21349379 | 879 | |
2024-06-05 | 5.91 | 5.74 | -0.17 | 5.74 | 5.93 | 5.6 | 2559052 | 5.75 | 657200 | 5.74 | 13586430 | 78087832 | 2173 | |
2024-06-04 | 5.8 | 5.91 | 0.11 | 5.91 | 6.04 | 5.82 | 2818726 | 5.86 | 755853 | 5.91 | 17235925 | 102661551 | 3219 | |
2024-06-03 | 5.86 | 5.8 | -0.06 | 5.8 | 5.92 | 5.76 | 2046602 | 5.86 | 637364 | 5.8 | 8328208 | 48657074 | 1573 | |
2024-06-02 | 5.77 | 5.86 | 0.09 | 5.86 | 5.95 | 5.82 | 2001286 | 5.9 | 907576 | 5.86 | 8817937 | 51801148 | 1617 | |
2024-05-30 | 6.05 | 5.77 | -0.28 | 5.77 | 6.08 | 5.77 | 1753205 | 5.98 | 643780 | 5.76 | 10767645 | 63376637 | 2000 | |
2024-05-29 | 6.1 | 6.05 | -0.05 | 6.05 | 6.2 | 6.02 | 2119742 | 6.15 | 686518 | 6.05 | 8647438 | 52776359 | 1441 | |
2024-05-28 | 6.06 | 6.1 | 0.04 | 6.1 | 6.13 | 5.96 | 1996354 | 6.09 | 615470 | 6.1 | 11393641 | 69294538 | 3246 | |
2024-05-27 | 6.21 | 6.06 | -0.15 | 6.06 | 6.25 | 6.02 | 1969781 | 6.1 | 874059 | 6.06 | 16168119 | 99419674 | 1847 | |
2024-05-26 | 6.15 | 6.21 | 0.06 | 6.21 | 6.27 | 6.16 | 1962779 | 6.25 | 999632 | 6.21 | 15577988 | 96897026 | 1844 | |
2024-05-23 | 6.09 | 6.15 | 0.06 | 6.15 | 6.24 | 6.07 | 1598883 | 6.2 | 988049 | 6.14 | 29858206 | 184037563 | 2070 | |
2024-05-22 | 6.07 | 6.09 | 0.02 | 6.09 | 6.17 | 5.97 | 1276081 | 6.1 | 757797 | 6.09 | 14312734 | 86791069 | 1945 | |
2024-05-20 | 6.31 | 6.17 | -0.14 | 6.17 | 6.4 | 6.17 | 907806 | 6.18 | 700439 | 6.17 | 19688962 | 123845302 | 2692 | |
2024-05-19 | 6.2 | 6.31 | 0.11 | 6.31 | 6.45 | 6.22 | 440912 | 6.4 | 862072 | 6.3 | 42130019 | 266880605 | 3866 | |
2024-05-16 | 6 | 6.2 | 0.2 | 6.2 | 6.27 | 6 | 707266 | 6.23 | 498187 | 6.18 | 33169381 | 205094459 | 2565 | |
2024-05-15 | 6 | 6 | 0 | 6 | 6.12 | 5.97 | 1377728 | 6 | 613220 | 5.99 | 7286254 | 44055259 | 1190 | |
2024-05-14 | 5.77 | 6 | 0.23 | 6 | 6.11 | 5.78 | 1154029 | 6 | 639093 | 5.99 | 14976210 | 89842355 | 2409 | |
2024-04-30 | 6.14 | 5.52 | -0.62 | 5.52 | 6.2 | 5.51 | 599307 | 5.74 | 455246 | 5.96 | 45622873 | 268767470 | 5445 | |
2024-03-30 | 8.05 | 7.53 | -0.52 | 7.53 | 8.14 | 7.53 | 1484110 | 7.59 | 388597 | 7.53 | 14800323 | 116042482 | 2398 |