Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 18.7 | 18.7 | -1 | ![]() |
17.7 | 17.7 | 17.7 | 102607 | 18.7 | 181716 | 17.01 | 50 | 885 | 1 |
2024-07-14 | 0 | 18.7 | 0 | ![]() |
0 | 0 | 0 | 102607 | 18.7 | 178516 | 17 | 0 | 0 | 0 |
2024-07-10 | 17.5 | 17.5 | 1.2 | ![]() |
18.7 | 18.7 | 18 | 102607 | 18.7 | 178516 | 17 | 61 | 1099 | 2 |
2024-07-09 | 0 | 17.5 | 0 | ![]() |
0 | 0 | 0 | 102318 | 18 | 178751 | 16.5 | 0 | 0 | 0 |
2024-07-08 | 17.5 | 17.5 | -17.5 | ![]() |
0 | 0 | 0 | 102318 | 18 | 178751 | 16.5 | 0 | 0 | 0 |
2024-07-07 | 17.5 | 17.5 | -17.5 | ![]() |
0 | 0 | 0 | 27016 | 18 | 178451 | 16.5 | 0 | 0 | 0 |
2024-07-04 | 0 | 17.5 | 0 | ![]() |
0 | 0 | 0 | 31016 | 18 | 178451 | 16.5 | 0 | 0 | 0 |
2024-07-03 | 17.5 | 17.5 | -17.5 | ![]() |
0 | 0 | 0 | 31016 | 18 | 178451 | 16.5 | 0 | 0 | 0 |
2024-07-02 | 17.5 | 17.5 | -17.5 | ![]() |
0 | 0 | 0 | 91331 | 18 | 177750 | 15.56 | 0 | 0 | 0 |
2024-07-01 | 17.5 | 17.5 | -17.5 | ![]() |
0 | 0 | 0 | 91365 | 18 | 177750 | 15.56 | 0 | 0 | 0 |
2024-06-27 | 17.5 | 17.5 | -17.5 | ![]() |
0 | 0 | 0 | 211456 | 18 | 176456 | 17.09 | 0 | 0 | 0 |
2024-06-26 | 17 | 17.5 | 0.5 | ![]() |
17.5 | 17.5 | 17.09 | 213015 | 18 | 180456 | 17.09 | 439 | 7644 | 4 |
2024-06-24 | 18.39 | 17 | -1.39 | ![]() |
17 | 18 | 17 | 210686 | 18 | 191150 | 10 | 260 | 4521 | 3 |
2024-06-23 | 18.39 | 18.39 | -18.39 | ![]() |
0 | 0 | 0 | 202153 | 18.4 | 98291 | 15.01 | 0 | 0 | 0 |
2024-06-13 | 18.39 | 18.39 | -18.39 | ![]() |
0 | 0 | 0 | 207392 | 18.4 | 98291 | 15.01 | 0 | 0 | 0 |
2024-06-12 | 16.5 | 18.39 | 1.89 | ![]() |
18.39 | 18.39 | 15.01 | 207961 | 18.4 | 98291 | 15.01 | 1466 | 24614 | 6 |
2024-06-11 | 0 | 16.5 | 0 | ![]() |
0 | 0 | 0 | 207961 | 18.4 | 98150 | 10 | 0 | 0 | 0 |
2024-06-10 | 18.41 | 16.5 | -1.91 | ![]() |
16.5 | 16.5 | 15 | 207961 | 18.4 | 98150 | 10 | 2615 | 40539 | 4 |
2024-06-09 | 0 | 18.41 | 0 | ![]() |
0 | 0 | 0 | 207961 | 18.4 | 95497 | 14.03 | 0 | 0 | 0 |
2024-06-06 | 18.41 | 18.41 | -18.41 | ![]() |
0 | 0 | 0 | 207961 | 18.4 | 95497 | 14.03 | 0 | 0 | 0 |
2024-06-05 | 18.41 | 18.41 | -18.41 | ![]() |
0 | 0 | 0 | 211240 | 18.4 | 95497 | 14.03 | 0 | 0 | 0 |
2024-06-04 | 0 | 18.41 | 0 | ![]() |
0 | 0 | 0 | 210244 | 18.49 | 96984 | 9.5 | 0 | 0 | 0 |
2024-06-03 | 17 | 18.41 | 1.41 | ![]() |
18.41 | 18.41 | 9.09 | 210244 | 18.49 | 96984 | 9.5 | 2894 | 36057 | 10 |
2024-06-02 | 0 | 17 | 0 | ![]() |
0 | 0 | 0 | 82067 | 18.5 | 98121 | 17 | 0 | 0 | 0 |
2024-05-30 | 17 | 17 | -17 | ![]() |
0 | 0 | 0 | 208231 | 18.5 | 98121 | 17 | 0 | 0 | 0 |
2024-05-29 | 17 | 17 | 0 | ![]() |
17 | 17 | 17 | 215939 | 18.5 | 108121 | 17 | 25 | 425 | 1 |
2024-05-28 | 0 | 17 | 0 | ![]() |
0 | 0 | 0 | 213338 | 19.64 | 108066 | 16.51 | 0 | 0 | 0 |
2024-05-27 | 19.69 | 17 | -2.69 | ![]() |
17 | 17.01 | 15.66 | 213338 | 19.64 | 108066 | 16.51 | 253 | 4274 | 4 |
2024-05-26 | 0 | 19.69 | 0 | ![]() |
0 | 0 | 0 | 208749 | 19.68 | 69519 | 15.66 | 0 | 0 | 0 |
2024-05-23 | 19.69 | 19.69 | -19.69 | ![]() |
0 | 0 | 0 | 208749 | 19.68 | 69519 | 15.66 | 0 | 0 | 0 |
2024-05-22 | 19.89 | 19.69 | -0.2 | ![]() |
19.69 | 19.69 | 14.3 | 208769 | 19.68 | 69519 | 15.66 | 273 | 4155 | 6 |
2024-05-20 | 18.98 | 19.89 | 0.91 | ![]() |
19.89 | 19.89 | 16.11 | 210034 | 19.89 | 69541 | 15 | 401 | 6464 | 2 |
2024-05-19 | 0 | 18.98 | 0 | ![]() |
0 | 0 | 0 | 207901 | 19.9 | 69541 | 15 | 0 | 0 | 0 |
2024-05-16 | 0 | 18.98 | 0 | ![]() |
0 | 0 | 0 | 212990 | 19.9 | 69541 | 15 | 0 | 0 | 0 |
2024-05-15 | 17 | 18.98 | 1.98 | ![]() |
18.98 | 18.98 | 17.49 | 311007 | 18.98 | 69541 | 15 | 73057 | 1351108 | 18 |
2024-05-14 | 17 | 17 | -17 | ![]() |
0 | 0 | 0 | 309479 | 18.99 | 69039 | 11.03 | 0 | 0 | 0 |
2024-04-30 | 20.49 | 20.49 | -20.49 | ![]() |
0 | 0 | 0 | 320586 | 20.45 | 1141261 | 11 | 0 | 0 | 0 |
2024-03-30 | 0 | 20 | 0 | ![]() |
0 | 0 | 0 | 20438 | 22.3 | 1356063 | 7 | 0 | 0 | 0 |