Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 34.63 | 34.63 | -1.13 | ![]() |
33.5 | 34.3 | 33.15 | 4304 | 35.5 | 4497 | 33.31 | 2885 | 96552 | 20 |
2024-07-14 | 34.63 | 34.63 | -0.63 | ![]() |
34 | 34.63 | 33.11 | 4342 | 34.63 | 6856 | 34.2 | 3615 | 122389 | 27 |
2024-07-10 | 34.63 | 34.63 | -1.33 | ![]() |
33.3 | 33.31 | 33.3 | 5540 | 34.33 | 4937 | 33.5 | 2526 | 84116 | 12 |
2024-07-09 | 34.63 | 34.63 | -0.63 | ![]() |
34 | 34.11 | 33.11 | 5259 | 34.5 | 5282 | 33.13 | 158 | 5371 | 4 |
2024-07-08 | 34.63 | 34.63 | -1.36 | ![]() |
33.27 | 34 | 33 | 5004 | 34.63 | 4908 | 33 | 5355 | 180436 | 29 |
2024-07-07 | 34.63 | 34.63 | -1.28 | ![]() |
33.35 | 34.85 | 33.32 | 4633 | 34.85 | 5652 | 33.14 | 655 | 21973 | 14 |
2024-07-04 | 34.63 | 34.63 | -1.07 | ![]() |
33.56 | 35 | 33.11 | 4178 | 35.89 | 5472 | 33.65 | 3101 | 107163 | 26 |
2024-07-03 | 34.63 | 34.63 | -1.11 | ![]() |
33.52 | 34.17 | 33.06 | 3083 | 33.89 | 5101 | 32.65 | 707 | 23857 | 15 |
2024-07-02 | 34.63 | 34.63 | -0.83 | ![]() |
33.8 | 33.9 | 32.52 | 3070 | 33.79 | 4159 | 33.1 | 2482 | 83083 | 27 |
2024-07-01 | 34.63 | 34.63 | -0.87 | ![]() |
33.76 | 34 | 32.33 | 3277 | 33.87 | 4264 | 32.51 | 3666 | 122425 | 28 |
2024-06-27 | 34.63 | 34.63 | -2.58 | ![]() |
32.05 | 33.87 | 32 | 6271 | 33.8 | 4307 | 32.05 | 1157 | 37735 | 20 |
2024-06-26 | 34.63 | 34.63 | -2.74 | ![]() |
31.89 | 34.2 | 31.72 | 5808 | 34.2 | 2248 | 31.72 | 2671 | 88471 | 26 |
2024-06-24 | 34.63 | 34.63 | -1.2 | ![]() |
33.43 | 34.45 | 33.03 | 3992 | 34.9 | 2969 | 33 | 2027 | 68806 | 16 |
2024-06-23 | 34.63 | 34.63 | -1.63 | ![]() |
33 | 34 | 32.75 | 3561 | 33.99 | 2288 | 33 | 4256 | 142274 | 32 |
2024-06-13 | 34.63 | 34.63 | -2.95 | ![]() |
31.68 | 32.77 | 31.46 | 4458 | 32.5 | 2628 | 31.7 | 342 | 11001 | 7 |
2024-06-12 | 34.63 | 34.63 | -2.83 | ![]() |
31.8 | 33.37 | 31.46 | 4963 | 33.13 | 3276 | 31.46 | 1786 | 57450 | 20 |
2024-06-11 | 34.63 | 34.63 | -3.02 | ![]() |
31.61 | 33.37 | 31.35 | 4760 | 34 | 2887 | 31.35 | 3196 | 101494 | 30 |
2024-06-10 | 34.63 | 34.63 | -3.13 | ![]() |
31.5 | 32.5 | 31.42 | 4508 | 34.31 | 2599 | 31.3 | 1118 | 35810 | 11 |
2024-06-09 | 34.63 | 34.63 | -3.33 | ![]() |
31.3 | 33.35 | 30.5 | 4346 | 34.63 | 2786 | 31.1 | 609 | 19502 | 18 |
2024-06-06 | 34.63 | 34.63 | 0 | ![]() |
34.63 | 34.63 | 31.86 | 5714 | 34.63 | 2707 | 31 | 1040 | 34302 | 13 |
2024-06-05 | 34.63 | 34.63 | -0.13 | ![]() |
34.5 | 34.5 | 33.27 | 5298 | 34.99 | 1960 | 33.17 | 1255 | 42382 | 15 |
2024-06-04 | 34.63 | 34.63 | 0.27 | ![]() |
34.9 | 34.99 | 33.17 | 5762 | 34.99 | 1765 | 33.27 | 2596 | 88579 | 20 |
2024-06-03 | 35.82 | 34.63 | -1.57 | ![]() |
34.25 | 35 | 34.25 | 3081 | 34.9 | 3060 | 33.1 | 8719 | 301924 | 42 |
2024-06-02 | 34.39 | 35.82 | -0.01 | ![]() |
34.38 | 36.5 | 33.9 | 4127 | 36.4 | 2780 | 34.39 | 13123 | 467197 | 88 |
2024-05-30 | 34.82 | 34.39 | -0.43 | ![]() |
34.39 | 35 | 31.9 | 3764 | 35 | 2521 | 32.1 | 10744 | 365454 | 72 |
2024-05-29 | 34.82 | 34.82 | -1.55 | ![]() |
33.27 | 33.47 | 31.7 | 7621 | 33.5 | 3346 | 31.7 | 1412 | 45560 | 16 |
2024-05-28 | 34.82 | 34.82 | 0 | ![]() |
34.82 | 34.82 | 31.71 | 7915 | 34 | 3371 | 31.7 | 3241 | 104104 | 23 |
2024-05-27 | 34.82 | 34.82 | -2.52 | ![]() |
32.3 | 33.77 | 32.21 | 7057 | 32.96 | 4447 | 32.2 | 3320 | 107757 | 24 |
2024-05-26 | 34.82 | 34.82 | -0.84 | ![]() |
33.98 | 33.98 | 32.07 | 7259 | 33.98 | 4814 | 32.2 | 6533 | 214399 | 39 |
2024-05-23 | 34.82 | 34.82 | 0 | ![]() |
34.82 | 34.82 | 32 | 8394 | 33 | 4438 | 32.17 | 7667 | 249377 | 43 |
2024-05-22 | 34.82 | 34.82 | -2.61 | ![]() |
32.21 | 33.39 | 32.1 | 9539 | 32.75 | 4314 | 32 | 2844 | 92994 | 17 |
2024-05-20 | 34.82 | 34.82 | -1.79 | ![]() |
33.03 | 34.79 | 33.02 | 10689 | 34 | 3330 | 32 | 8261 | 278901 | 27 |
2024-05-19 | 33.83 | 34.82 | 0.99 | ![]() |
34.82 | 35 | 32.99 | 13442 | 35 | 3532 | 33.02 | 11872 | 410509 | 58 |
2024-05-16 | 33.83 | 33.83 | -1.08 | ![]() |
32.75 | 32.95 | 30 | 15648 | 32.97 | 3925 | 29.8 | 6474 | 209230 | 38 |
2024-05-15 | 33.83 | 33.83 | 0 | ![]() |
33.83 | 33.83 | 30.26 | 15737 | 32.42 | 6350 | 30.55 | 1154 | 36097 | 21 |
2024-05-14 | 33.83 | 33.83 | 0 | ![]() |
33.83 | 33.83 | 29.27 | 15566 | 33.75 | 6342 | 29.7 | 2446 | 75094 | 23 |
2024-04-30 | 37.28 | 37.28 | -4.28 | ![]() |
33 | 34.53 | 33 | 3911 | 33.5 | 605 | 32.51 | 4903 | 164070 | 27 |
2024-03-30 | 42.89 | 42.89 | -5.29 | ![]() |
37.6 | 39.51 | 37.42 | 9880 | 38.96 | 3385 | 37.61 | 5309 | 200621 | 34 |