Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 14.58 | 14.78 | 0.02 | ![]() |
14.6 | 15 | 14.48 | 14485 | 15.08 | 9983 | 14.5 | 66464 | 984710 | 120 |
2024-07-14 | 14.46 | 14.58 | 0.25 | ![]() |
14.71 | 14.85 | 14.44 | 13158 | 14.71 | 69100 | 14.71 | 40642 | 595141 | 71 |
2024-07-10 | 14.7 | 14.46 | -0.24 | ![]() |
14.46 | 14.9 | 14.4 | 28757 | 14.74 | 5520 | 14.4 | 61543 | 900138 | 89 |
2024-07-09 | 14.7 | 14.7 | -0.29 | ![]() |
14.41 | 14.72 | 14.41 | 23844 | 14.73 | 7832 | 14.4 | 14731 | 214802 | 38 |
2024-07-08 | 14.68 | 14.7 | 0.02 | ![]() |
14.7 | 15 | 14.4 | 27034 | 14.81 | 3353 | 14.41 | 45308 | 667830 | 74 |
2024-07-07 | 14.67 | 14.68 | -0.12 | ![]() |
14.55 | 14.87 | 14.41 | 19761 | 14.78 | 5272 | 14.42 | 34907 | 510942 | 64 |
2024-07-04 | 14.58 | 14.67 | 0.09 | ![]() |
14.67 | 14.87 | 14.51 | 17691 | 14.75 | 9345 | 14.51 | 31770 | 466838 | 54 |
2024-07-03 | 14.83 | 14.58 | -0.28 | ![]() |
14.55 | 15 | 14.46 | 17118 | 14.95 | 7314 | 14.5 | 101896 | 1499506 | 135 |
2024-07-02 | 15.17 | 14.83 | -0.24 | ![]() |
14.93 | 15.15 | 14.61 | 26681 | 14.93 | 8521 | 14.71 | 47821 | 713712 | 80 |
2024-07-01 | 15.06 | 15.17 | 0.11 | ![]() |
15.17 | 15.69 | 14.91 | 32184 | 14.31 | 5505 | 14.91 | 92113 | 1394401 | 143 |
2024-06-27 | 14.49 | 15.06 | 0.57 | ![]() |
15.06 | 15.21 | 14 | 1492 | 15 | 11754 | 14.02 | 182691 | 2682322 | 179 |
2024-06-26 | 13.95 | 14.49 | 0.54 | ![]() |
14.49 | 14.64 | 13.9 | 10555 | 14.34 | 37253 | 14.32 | 45853 | 653513 | 93 |
2024-06-24 | 14.63 | 14.12 | -0.51 | ![]() |
14.12 | 14.66 | 14.02 | 10670 | 14.63 | 2500 | 14.1 | 58063 | 825678 | 94 |
2024-06-23 | 13.99 | 14.63 | 0.31 | ![]() |
14.3 | 14.68 | 13.77 | 1075 | 14.68 | 11079 | 14.3 | 123684 | 1791508 | 171 |
2024-06-13 | 13.8 | 13.99 | 0.19 | ![]() |
13.99 | 14 | 13.73 | 8586 | 14 | 878 | 13.76 | 77459 | 1078389 | 91 |
2024-06-12 | 13.46 | 13.8 | 0.34 | ![]() |
13.8 | 13.9 | 13.51 | 7379 | 13.9 | 3377 | 13.65 | 96177 | 1321051 | 113 |
2024-06-11 | 13.57 | 13.46 | -0.11 | ![]() |
13.46 | 13.89 | 13.4 | 15165 | 13.78 | 1640 | 13.16 | 67706 | 920528 | 114 |
2024-06-10 | 13.28 | 13.57 | 0.29 | ![]() |
13.57 | 13.68 | 13.2 | 3929 | 13.8 | 2836 | 13.45 | 61491 | 829831 | 114 |
2024-06-09 | 13.76 | 13.28 | -0.51 | ![]() |
13.25 | 13.75 | 13.16 | 14065 | 13.45 | 2514 | 13.28 | 51178 | 687559 | 91 |
2024-06-06 | 13.73 | 13.76 | 0.03 | ![]() |
13.76 | 13.99 | 13.43 | 25650 | 13.9 | 3573 | 13.6 | 67080 | 920889 | 112 |
2024-06-05 | 13.95 | 13.73 | -0.22 | ![]() |
13.73 | 14.38 | 13.52 | 4857 | 14.3 | 6662 | 14 | 134690 | 1886650 | 275 |
2024-06-04 | 13.29 | 13.95 | 0.66 | ![]() |
13.95 | 13.95 | 13 | 0 | 0 | 3482 | 13.95 | 137867 | 1901238 | 218 |
2024-06-03 | 13.94 | 13.29 | -0.65 | ![]() |
13.29 | 13.85 | 13.25 | 7303 | 13.88 | 0 | 0 | 113546 | 1529544 | 211 |
2024-06-02 | 14.67 | 13.94 | -0.73 | ![]() |
13.94 | 14.75 | 13.94 | 11383 | 13.94 | 0 | 0 | 181503 | 2555097 | 247 |
2024-05-30 | 13.98 | 14.67 | 0.69 | ![]() |
14.67 | 14.67 | 14.11 | 0 | 0 | 4487 | 14.67 | 230875 | 3343791 | 352 |
2024-05-29 | 13.32 | 13.98 | 0.66 | ![]() |
13.98 | 13.98 | 12.72 | 0 | 0 | 31295 | 13.98 | 556062 | 7597474 | 551 |
2024-05-28 | 14.02 | 13.32 | -0.7 | ![]() |
13.32 | 14.2 | 13.32 | 12912 | 13.32 | 0 | 0 | 284568 | 3849079 | 456 |
2024-05-27 | 14.73 | 14.02 | -0.71 | ![]() |
14.02 | 14.89 | 14 | 16913 | 14.67 | 0 | 0 | 226609 | 3205897 | 375 |
2024-05-26 | 15.5 | 14.73 | -0.77 | ![]() |
14.73 | 15.52 | 14.73 | 15854 | 14.73 | 0 | 0 | 224200 | 3332925 | 371 |
2024-05-23 | 16.01 | 15.5 | -0.51 | ![]() |
15.5 | 16.4 | 15.43 | 5751 | 16.09 | 2162 | 15.4 | 166959 | 2629374 | 258 |
2024-05-22 | 16.7 | 16.01 | -0.3 | ![]() |
16.4 | 17.39 | 16 | 12133 | 16.4 | 2600 | 16.1 | 329214 | 5412708 | 578 |
2024-05-20 | 17.21 | 16.67 | -0.54 | ![]() |
16.67 | 17.2 | 16.6 | 4848 | 17.19 | 1782 | 16.51 | 145173 | 2452161 | 230 |
2024-05-19 | 17.3 | 17.21 | -0.09 | ![]() |
17.21 | 17.6 | 16.9 | 7294 | 17.39 | 2351 | 17.12 | 86068 | 1474435 | 141 |
2024-05-16 | 16.91 | 17.3 | 0.39 | ![]() |
17.3 | 17.4 | 16.07 | 926 | 17.74 | 1521 | 17.18 | 112280 | 1874486 | 152 |
2024-05-15 | 17.8 | 16.91 | -0.89 | ![]() |
16.91 | 17.8 | 16.91 | 17521 | 16.91 | 0 | 0 | 29295 | 495649 | 52 |
2024-05-14 | 18.73 | 17.8 | -0.93 | ![]() |
17.8 | 18.68 | 17.8 | 11059 | 17.8 | 0 | 0 | 164198 | 2928783 | 167 |
2024-04-30 | 23.09 | 22.79 | -0.68 | ![]() |
22.41 | 23.84 | 22.41 | 5537 | 23.28 | 785 | 22.31 | 108837 | 2534687 | 157 |
2024-03-30 | 19.35 | 20.31 | 0.96 | ![]() |
20.31 | 20.31 | 19.11 | 0 | 0 | 23365 | 20.31 | 140013 | 2817425 | 172 |