Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 13.2 | 13.14 | -0.06 | 13.14 | 13.68 | 13.12 | 319103 | 13.2 | 25129 | 13.14 | 283217 | 3777121 | 333 | |
2024-07-23 | 13.15 | 13.2 | 0.05 | 13.2 | 13.31 | 13.14 | 253785 | 13.29 | 66866 | 15.78 | 214316 | 2835614 | 240 | |
2024-07-22 | 13.22 | 13.15 | -0.07 | 13.15 | 13.48 | 13.1 | 249761 | 13.2 | 43567 | 13.14 | 376296 | 4988719 | 352 | |
2024-07-21 | 13.41 | 13.22 | -0.21 | 13.2 | 13.49 | 13.14 | 252035 | 13.32 | 36062 | 16.09 | 342749 | 4566661 | 310 | |
2024-07-18 | 13.35 | 13.41 | 0.06 | 13.41 | 13.6 | 13.28 | 232468 | 13.49 | 54777 | 13.4 | 611008 | 8196791 | 412 | |
2024-07-17 | 13.22 | 13.35 | 0.13 | 13.35 | 13.68 | 13.3 | 278648 | 13.58 | 49057 | 13.32 | 1043342 | 14046249 | 683 | |
2024-07-16 | 12.71 | 13.22 | 0.51 | 13.22 | 13.38 | 12.66 | 281041 | 13.3 | 150743 | 13.22 | 914419 | 11983883 | 755 | |
2024-07-15 | 12.59 | 12.71 | 0.12 | 12.71 | 12.85 | 12.51 | 275216 | 12.78 | 45791 | 12.63 | 382726 | 4837360 | 317 | |
2024-07-14 | 12.81 | 12.59 | -0.22 | 12.59 | 13 | 12.52 | 264799 | 12.66 | 52051 | 12.52 | 292748 | 3734176 | 305 | |
2024-07-10 | 13.05 | 12.81 | -0.24 | 12.81 | 13.23 | 12.81 | 266858 | 13 | 51459 | 12.82 | 316561 | 4097172 | 333 | |
2024-07-09 | 12.76 | 13.05 | 0.29 | 13.05 | 13.47 | 13 | 237348 | 13.18 | 76967 | 13.05 | 943977 | 12466523 | 817 | |
2024-07-08 | 12.1 | 12.76 | 0.66 | 12.76 | 13.12 | 12.15 | 172918 | 12.8 | 67890 | 12.8 | 1929070 | 24472973 | 1202 | |
2024-07-07 | 12.24 | 12.1 | -0.14 | 12.1 | 12.5 | 12.07 | 172230 | 12.16 | 54913 | 12.08 | 344596 | 4202444 | 345 | |
2024-07-04 | 11.98 | 12.24 | 0.26 | 12.24 | 12.8 | 12.02 | 152636 | 12.36 | 63882 | 12.24 | 889011 | 10984951 | 677 | |
2024-07-03 | 12 | 11.98 | -0.03 | 11.97 | 12.18 | 11.96 | 192221 | 12 | 67730 | 11.97 | 207240 | 2497552 | 233 | |
2024-07-02 | 12.07 | 12 | -0.07 | 12 | 12.23 | 11.92 | 174874 | 12.09 | 72175 | 11.96 | 229851 | 2769025 | 276 | |
2024-07-01 | 11.98 | 12.07 | 0.09 | 12.07 | 12.3 | 12.01 | 156482 | 12.25 | 66108 | 12.07 | 406308 | 4940634 | 389 | |
2024-06-27 | 11.59 | 11.98 | 0.39 | 11.98 | 12.37 | 11.51 | 140741 | 12.1 | 65688 | 11.96 | 1069974 | 12938372 | 861 | |
2024-06-26 | 11.57 | 11.59 | 0.02 | 11.59 | 11.79 | 11.46 | 205658 | 11.67 | 74229 | 11.51 | 222604 | 2582379 | 238 | |
2024-06-24 | 11.63 | 11.56 | -0.07 | 11.56 | 11.86 | 11.54 | 148025 | 11.61 | 84044 | 11.57 | 283831 | 3315102 | 300 | |
2024-06-23 | 11.25 | 11.63 | 0.38 | 11.63 | 11.79 | 11.36 | 107262 | 11.71 | 88992 | 11.6 | 537023 | 6259690 | 504 | |
2024-06-13 | 10.9 | 11.25 | 0.46 | 11.36 | 11.39 | 11.01 | 109269 | 11.4 | 66984 | 13.08 | 332420 | 3742270 | 357 | |
2024-06-12 | 10.73 | 10.9 | 0.17 | 10.9 | 11.15 | 10.85 | 134356 | 11 | 79489 | 10.9 | 186556 | 2047845 | 256 | |
2024-06-11 | 10.75 | 10.73 | -0.02 | 10.73 | 11.17 | 10.7 | 136241 | 10.99 | 62313 | 10.9 | 252965 | 2746353 | 273 | |
2024-06-10 | 10.14 | 10.75 | 0.61 | 10.75 | 11 | 10.31 | 95233 | 10.82 | 66176 | 10.75 | 514689 | 5520890 | 416 | |
2024-06-09 | 11.04 | 10.14 | -0.51 | 10.53 | 11.2 | 9.97 | 173686 | 10.98 | 32245 | 13.24 | 341075 | 3625988 | 426 | |
2024-06-06 | 11.13 | 11.04 | -0.09 | 11.04 | 11.25 | 10.97 | 170950 | 11.15 | 63283 | 11.04 | 101839 | 1128893 | 153 | |
2024-06-05 | 11.55 | 11.13 | -0.42 | 11.13 | 11.66 | 10.84 | 186313 | 11.5 | 38183 | 11.15 | 452655 | 5060955 | 464 | |
2024-06-04 | 11.4 | 11.55 | 0.15 | 11.55 | 11.89 | 11.4 | 177317 | 11.65 | 70377 | 11.52 | 309126 | 3610934 | 280 | |
2024-06-03 | 11.62 | 11.4 | -0.22 | 11.4 | 11.8 | 11.38 | 204145 | 11.5 | 43929 | 11.39 | 268657 | 3109872 | 274 | |
2024-06-02 | 11.6 | 11.62 | 0.02 | 11.62 | 12 | 11.6 | 151255 | 11.94 | 37586 | 11.63 | 332161 | 3914533 | 312 | |
2024-05-30 | 11.69 | 11.6 | -0.09 | 11.6 | 12 | 11.56 | 89572 | 11.8 | 36769 | 11.58 | 393696 | 4611291 | 334 | |
2024-05-29 | 11.84 | 11.69 | -0.15 | 11.69 | 12 | 11.6 | 99472 | 11.95 | 39701 | 11.74 | 294850 | 3496520 | 323 | |
2024-05-28 | 12 | 11.84 | -0.16 | 11.84 | 12.05 | 11.75 | 77209 | 12 | 39992 | 11.8 | 345246 | 4096332 | 308 | |
2024-05-27 | 12.19 | 12 | -0.19 | 12 | 12.44 | 12 | 215289 | 12.15 | 68579 | 12 | 440604 | 5356340 | 376 | |
2024-05-26 | 11.88 | 12.19 | 0.31 | 12.19 | 12.49 | 11.86 | 160993 | 12.25 | 55700 | 12.19 | 446251 | 5380951 | 330 | |
2024-05-23 | 11.88 | 11.88 | 0 | 11.88 | 12.2 | 11.82 | 141873 | 11.9 | 50078 | 11.87 | 209928 | 2517924 | 181 | |
2024-05-22 | 12.05 | 11.88 | -0.17 | 11.88 | 12.2 | 11.72 | 200550 | 12 | 51894 | 11.88 | 220191 | 2622558 | 236 | |
2024-05-20 | 11.93 | 12.35 | 0.42 | 12.35 | 12.67 | 11.94 | 218719 | 12.45 | 37788 | 12.3 | 850328 | 10551858 | 548 | |
2024-05-19 | 11.56 | 11.93 | 0.37 | 11.93 | 12.34 | 11.71 | 154620 | 12.08 | 43781 | 12.02 | 584103 | 6983319 | 534 | |
2024-05-16 | 11.08 | 11.56 | 0.48 | 11.56 | 11.65 | 11.01 | 97300 | 11.65 | 43681 | 11.56 | 367217 | 4200464 | 335 | |
2024-05-15 | 11.11 | 11.08 | -0.03 | 11.08 | 11.37 | 11 | 128438 | 11.21 | 40059 | 11.08 | 179577 | 1995374 | 186 | |
2024-05-14 | 11.07 | 11.11 | 0.04 | 11.11 | 11.49 | 10.92 | 119027 | 11.22 | 35559 | 11.11 | 364319 | 4076382 | 347 | |
2024-04-30 | 11.74 | 11.41 | -0.33 | 11.41 | 12.02 | 11.33 | 50241 | 11.41 | 51355 | 11.35 | 387804 | 4568345 | 419 | |
2024-03-30 | 13.49 | 13.34 | -0.15 | 13.34 | 13.66 | 12.9 | 75847 | 13.49 | 30648 | 13.34 | 227647 | 3027759 | 198 |