Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 52.13 | 50.66 | -1.47 | ![]() |
50.66 | 52.88 | 50.25 | 18834 | 52.9 | 15854 | 50.66 | 34050 | 1749507 | 152 |
2024-07-14 | 53.08 | 52.13 | -0.95 | ![]() |
52.13 | 53.84 | 52 | 17670 | 53.5 | 25010 | 52 | 13259 | 694026 | 82 |
2024-07-10 | 53.58 | 53.08 | -0.5 | ![]() |
53.08 | 54.77 | 52.83 | 18758 | 54 | 23752 | 52.9 | 16525 | 878671 | 86 |
2024-07-09 | 53.88 | 53.58 | -0.75 | ![]() |
53.13 | 54.5 | 53.13 | 18434 | 53.99 | 23539 | 53.13 | 17507 | 941187 | 88 |
2024-07-08 | 54.52 | 53.88 | -0.64 | ![]() |
53.88 | 55.1 | 53.53 | 17382 | 54.84 | 22772 | 53.53 | 23538 | 1274571 | 118 |
2024-07-07 | 54.03 | 54.52 | 0.49 | ![]() |
54.52 | 55.95 | 54.14 | 18283 | 55.2 | 20171 | 54.25 | 48951 | 2694718 | 224 |
2024-07-04 | 54.1 | 54.03 | -0.07 | ![]() |
54.03 | 56.1 | 52.8 | 9266 | 55 | 19043 | 53.8 | 73687 | 4020761 | 287 |
2024-07-03 | 52.62 | 54.1 | 1.48 | ![]() |
54.1 | 56.4 | 52.4 | 8495 | 55.25 | 21322 | 54.13 | 144186 | 7847628 | 472 |
2024-07-02 | 54.9 | 52.62 | -2.28 | ![]() |
52.62 | 56.9 | 52 | 7349 | 53.85 | 17135 | 52.62 | 56727 | 3017415 | 177 |
2024-07-01 | 51.6 | 54.9 | 3.3 | ![]() |
54.9 | 56.46 | 51 | 9567 | 55.5 | 14659 | 51 | 105582 | 5774257 | 412 |
2024-06-27 | 51.96 | 51.6 | -0.36 | ![]() |
51.6 | 52.9 | 51 | 5207 | 52.99 | 14927 | 51 | 13353 | 690091 | 65 |
2024-06-26 | 52.31 | 51.96 | -1.22 | ![]() |
51.09 | 53 | 51.09 | 7136 | 52.85 | 14219 | 49.11 | 10750 | 563265 | 48 |
2024-06-24 | 52.42 | 51.3 | -0.64 | ![]() |
51.78 | 52.42 | 50.54 | 8882 | 52.7 | 14845 | 51 | 8155 | 419324 | 49 |
2024-06-23 | 49.63 | 52.42 | 2.79 | ![]() |
52.42 | 54.28 | 50.95 | 3429 | 52.7 | 14755 | 52.17 | 37285 | 1966454 | 145 |
2024-06-13 | 48.58 | 49.63 | 1.05 | ![]() |
49.63 | 51 | 49.01 | 2326 | 51 | 16654 | 49.2 | 25729 | 1291192 | 120 |
2024-06-12 | 46.35 | 48.58 | 2.15 | ![]() |
48.5 | 50.5 | 47.29 | 2658 | 49.88 | 16374 | 47.11 | 52988 | 2596438 | 215 |
2024-06-11 | 46.37 | 46.35 | -0.67 | ![]() |
45.7 | 47.75 | 45.7 | 8951 | 47.5 | 14534 | 45.5 | 7669 | 355953 | 53 |
2024-06-10 | 45.8 | 46.37 | 1.8 | ![]() |
47.6 | 47.6 | 45.6 | 8361 | 47.8 | 18696 | 45.22 | 6726 | 311737 | 31 |
2024-06-09 | 47.25 | 45.8 | -1.75 | ![]() |
45.5 | 46.98 | 45.38 | 8826 | 46.75 | 8912 | 45.22 | 17147 | 788262 | 79 |
2024-06-06 | 45.69 | 47.25 | 1.56 | ![]() |
47.25 | 48.1 | 45.5 | 2622 | 49 | 14145 | 46 | 38822 | 1820600 | 168 |
2024-06-05 | 47.51 | 45.69 | -1.82 | ![]() |
45.69 | 49.5 | 45 | 6431 | 47.97 | 6333 | 45.5 | 72941 | 3332326 | 174 |
2024-06-04 | 47.51 | 47.51 | 1.49 | ![]() |
49 | 49 | 47.39 | 6093 | 50 | 8616 | 47.82 | 4659 | 225572 | 32 |
2024-06-03 | 49.11 | 47.51 | -1.22 | ![]() |
47.89 | 49.86 | 47 | 6380 | 50.29 | 7242 | 47.1 | 7357 | 350987 | 39 |
2024-06-02 | 51.14 | 49.11 | -2.34 | ![]() |
48.8 | 50.98 | 47.82 | 9439 | 50.29 | 7445 | 47.82 | 9598 | 474312 | 53 |
2024-05-30 | 51.14 | 51.14 | -2.97 | ![]() |
48.17 | 49.98 | 48.16 | 11001 | 49.98 | 2450 | 47.81 | 4148 | 202192 | 22 |
2024-05-29 | 51.14 | 51.14 | -2.48 | ![]() |
48.66 | 50.76 | 47.97 | 13112 | 50 | 9935 | 48.05 | 3964 | 197581 | 38 |
2024-05-28 | 51.14 | 51.14 | -3.33 | ![]() |
47.81 | 49.87 | 46.32 | 12637 | 49.85 | 9234 | 47.85 | 3006 | 144847 | 28 |
2024-05-27 | 51.14 | 51.14 | -1.14 | ![]() |
50 | 52 | 49.6 | 14690 | 50.76 | 7356 | 49 | 2894 | 145586 | 27 |
2024-05-26 | 51.14 | 51.14 | 0 | ![]() |
51.14 | 51.97 | 49.3 | 11713 | 51.44 | 7174 | 50.31 | 5025 | 253904 | 32 |
2024-05-23 | 51.14 | 51.14 | -1.03 | ![]() |
50.11 | 52.7 | 49.9 | 8333 | 52.59 | 334 | 50.13 | 4146 | 209645 | 30 |
2024-05-22 | 52.08 | 51.14 | -1.08 | ![]() |
51 | 53.1 | 50 | 11946 | 52.77 | 2471 | 50.01 | 9053 | 467351 | 53 |
2024-05-20 | 47.21 | 51.98 | 3.49 | ![]() |
50.7 | 54 | 47.31 | 3926 | 54 | 1973 | 46.5 | 20276 | 1042052 | 160 |
2024-05-19 | 45.8 | 47.21 | 1.41 | ![]() |
47.21 | 48 | 46 | 3923 | 48 | 965 | 46.7 | 8332 | 393154 | 64 |
2024-05-16 | 45.8 | 45.8 | 0.21 | ![]() |
46.01 | 47.5 | 45.22 | 5308 | 47 | 8090 | 45.8 | 3978 | 183351 | 27 |
2024-05-15 | 45.8 | 45.8 | -0.75 | ![]() |
45.05 | 47.8 | 44.8 | 4277 | 47.7 | 5431 | 45 | 3984 | 181182 | 21 |
2024-05-14 | 45.8 | 45.8 | 0 | ![]() |
45.8 | 45.8 | 43.5 | 3995 | 46.5 | 1063 | 45.1 | 6144 | 277469 | 36 |
2024-04-30 | 47.05 | 47.05 | -0.48 | ![]() |
46.57 | 49 | 46.03 | 8252 | 47.99 | 1437 | 46.5 | 4604 | 218298 | 41 |
2024-03-30 | 51.56 | 51.56 | -0.76 | ![]() |
50.8 | 52 | 50.8 | 11363 | 52.5 | 7134 | 50.8 | 3716 | 189574 | 32 |