Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 2.2 | 2.231 | 0.031 | 2.231 | 2.27 | 2.192 | 5685312 | 2.24 | 2326911 | 2.231 | 40412453 | 90299770 | 2567 | |
2024-07-23 | 2.152 | 2.2 | 0.048 | 2.2 | 2.248 | 2.133 | 5887639 | 2.209 | 3459622 | 2.185 | 51153544 | 112717360 | 3101 | |
2024-07-22 | 2.18 | 2.152 | -0.028 | 2.152 | 2.2 | 2.131 | 2447523 | 2.18 | 2459623 | 2.152 | 39235769 | 84999902 | 2762 | |
2024-07-21 | 1.93 | 2.18 | 0.25 | 2.18 | 2.218 | 1.95 | 1813180 | 2.166 | 3890857 | 2.18 | 142808080 | 302345786 | 15819 | |
2024-07-18 | 1.892 | 1.93 | 0.038 | 1.93 | 1.95 | 1.905 | 6962041 | 1.934 | 2923936 | 1.927 | 41835757 | 80897351 | 2359 | |
2024-07-17 | 1.866 | 1.892 | 0.026 | 1.892 | 1.907 | 1.871 | 7821392 | 1.9 | 1560181 | 1.892 | 16505828 | 31195841 | 1094 | |
2024-07-16 | 1.88 | 1.866 | -0.014 | 1.866 | 1.9 | 1.86 | 6749818 | 1.884 | 1312594 | 1.866 | 12963168 | 24336878 | 1034 | |
2024-07-15 | 1.882 | 1.88 | -0.002 | 1.88 | 1.935 | 1.88 | 6480109 | 1.92 | 1414223 | 1.88 | 25544014 | 48631823 | 1529 | |
2024-07-14 | 1.841 | 1.882 | 0.041 | 1.882 | 1.917 | 1.836 | 7512740 | 1.9 | 1805312 | 1.882 | 36613679 | 69033840 | 2026 | |
2024-07-10 | 1.837 | 1.841 | 0.004 | 1.841 | 1.864 | 1.818 | 6999239 | 1.85 | 1006723 | 1.84 | 17620823 | 32345696 | 1254 | |
2024-07-09 | 1.874 | 1.837 | -0.037 | 1.837 | 1.88 | 1.835 | 7081335 | 1.864 | 659837 | 1.837 | 21198832 | 39328206 | 1563 | |
2024-07-08 | 1.91 | 1.874 | -0.036 | 1.874 | 1.95 | 1.87 | 7935409 | 1.885 | 842128 | 1.874 | 30495216 | 58347546 | 1848 | |
2024-07-07 | 1.9 | 1.91 | 0.01 | 1.91 | 1.939 | 1.9 | 6136769 | 1.92 | 1384336 | 1.906 | 18056651 | 34610143 | 1131 | |
2024-07-04 | 1.922 | 1.9 | -0.022 | 1.9 | 1.947 | 1.891 | 5441853 | 1.93 | 1350055 | 1.9 | 17272764 | 33080125 | 1151 | |
2024-07-03 | 1.926 | 1.922 | -0.004 | 1.922 | 1.967 | 1.913 | 5870788 | 1.923 | 2153524 | 1.915 | 32590481 | 63245145 | 1797 | |
2024-07-02 | 1.859 | 1.926 | 0.067 | 1.926 | 1.947 | 1.87 | 4201051 | 1.94 | 2138620 | 1.926 | 55338880 | 105809433 | 3442 | |
2024-07-01 | 1.836 | 1.859 | 0.023 | 1.859 | 1.88 | 1.844 | 4039102 | 1.863 | 1489831 | 1.855 | 29653295 | 55248201 | 1805 | |
2024-06-27 | 1.847 | 1.836 | -0.011 | 1.836 | 1.86 | 1.833 | 2979600 | 1.85 | 1206722 | 1.836 | 20530829 | 37868112 | 1389 | |
2024-06-26 | 1.856 | 1.847 | -0.009 | 1.847 | 1.877 | 1.84 | 4262117 | 1.86 | 1645879 | 1.847 | 25179372 | 46742099 | 1544 | |
2024-06-24 | 1.88 | 1.854 | -0.026 | 1.854 | 1.89 | 1.85 | 3746699 | 1.875 | 1216514 | 1.851 | 16651622 | 31085549 | 1311 | |
2024-06-23 | 1.825 | 1.88 | 0.055 | 1.88 | 1.887 | 1.839 | 3462987 | 1.885 | 1489343 | 1.876 | 24699152 | 46128520 | 1775 | |
2024-06-13 | 1.81 | 1.825 | 0.015 | 1.825 | 1.836 | 1.808 | 3767469 | 1.842 | 1239147 | 1.823 | 20572860 | 37443662 | 1195 | |
2024-06-12 | 1.79 | 1.81 | 0.02 | 1.81 | 1.858 | 1.792 | 4833951 | 1.834 | 1669663 | 1.81 | 34110277 | 62085726 | 1965 | |
2024-06-11 | 1.724 | 1.79 | 0.066 | 1.79 | 1.824 | 1.732 | 4600112 | 1.8 | 965635 | 1.79 | 32518609 | 58167183 | 2152 | |
2024-06-10 | 1.73 | 1.724 | -0.006 | 1.724 | 1.758 | 1.71 | 3564302 | 1.748 | 1262080 | 1.724 | 23664955 | 40992812 | 1647 | |
2024-06-09 | 1.8 | 1.73 | -0.07 | 1.73 | 1.83 | 1.73 | 4026856 | 1.76 | 862296 | 1.73 | 25233788 | 44509841 | 1845 | |
2024-06-06 | 1.87 | 1.8 | -0.07 | 1.8 | 1.92 | 1.77 | 3241062 | 1.85 | 1675940 | 1.8 | 46538867 | 85448720 | 2529 | |
2024-06-05 | 1.93 | 1.87 | -0.06 | 1.87 | 1.95 | 1.8 | 3204122 | 1.88 | 1854268 | 1.87 | 53817336 | 101115001 | 2712 | |
2024-06-04 | 1.97 | 1.93 | -0.04 | 1.93 | 2 | 1.87 | 3791461 | 1.96 | 3073615 | 1.93 | 77309689 | 149469714 | 3803 | |
2024-06-03 | 1.78 | 1.97 | 0.19 | 1.97 | 1.97 | 1.72 | 1468076 | 1.97 | 2422740 | 1.87 | 103886967 | 186581488 | 4636 | |
2024-06-02 | 2 | 1.78 | -0.22 | 1.78 | 2.03 | 1.77 | 3108003 | 1.8 | 1645682 | 1.78 | 72602125 | 136989356 | 4850 | |
2024-05-30 | 2.03 | 2 | -0.03 | 2 | 2.05 | 1.97 | 2174781 | 2.03 | 1284236 | 2 | 43279548 | 86940967 | 2840 | |
2024-05-29 | 2.09 | 2.03 | -0.06 | 2.03 | 2.13 | 2.02 | 1951125 | 2.1 | 2132916 | 2.03 | 62963654 | 130077408 | 3665 | |
2024-05-28 | 2.47 | 2.09 | -0.38 | 2.09 | 2.24 | 1.98 | 3327897 | 2.12 | 2747907 | 2.09 | 129020854 | 267513888 | 8014 | |
2024-05-27 | 2.5 | 2.47 | -0.03 | 2.47 | 2.54 | 2.25 | 3474819 | 2.47 | 1481259 | 2.46 | 107297104 | 256946064 | 5446 | |
2024-05-26 | 2.32 | 2.5 | 0.18 | 2.5 | 2.5 | 2.32 | 4831334 | 2.5 | 3711149 | 2.48 | 82558653 | 200603246 | 3417 | |
2024-05-23 | 2.38 | 2.32 | -0.06 | 2.32 | 2.43 | 2.32 | 5037681 | 2.32 | 1374144 | 2.31 | 69745901 | 165799055 | 2552 | |
2024-05-22 | 2.4 | 2.38 | -0.02 | 2.38 | 2.45 | 2.35 | 3396796 | 2.4 | 1795293 | 2.37 | 40517907 | 97030105 | 2337 | |
2024-05-20 | 2.66 | 2.6 | -0.06 | 2.6 | 2.72 | 2.52 | 3790184 | 2.63 | 1117728 | 2.59 | 55758306 | 146664524 | 3020 | |
2024-05-19 | 2.45 | 2.66 | 0.21 | 2.66 | 2.9 | 2.45 | 1779223 | 2.67 | 741152 | 2.66 | 39112547 | 105272585 | 1482 | |
2024-05-16 | 2.35 | 2.45 | 0.1 | 2.45 | 2.45 | 2.3 | 5563890 | 2.45 | 1682087 | 2.41 | 94980181 | 225121271 | 3329 | |
2024-05-15 | 2.13 | 2.35 | 0.22 | 2.35 | 2.35 | 2.12 | 3741125 | 2.35 | 2960591 | 2.34 | 150908723 | 339541246 | 6026 | |
2024-05-14 | 2.27 | 2.13 | -0.14 | 2.13 | 2.26 | 2.06 | 4803117 | 2.15 | 2979232 | 2.13 | 75986392 | 164208400 | 4101 | |
2024-04-30 | 3.08 | 2.75 | -0.33 | 2.75 | 3.13 | 2.7 | 2563443 | 3.03 | 1986865 | 2.75 | 82311278 | 244024858 | 3627 | |
2024-03-30 | 2.71 | 2.71 | 0 | 2.71 | 2.74 | 2.65 | 3473048 | 2.75 | 811067 | 2.71 | 8540978 | 23099517 | 617 |