Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 11.12 | 11.23 | 0.23 | 11.35 | 11.99 | 11.12 | 232104 | 11.5 | 37300 | 11.25 | 437369 | 5032803 | 436 | |
2024-07-23 | 10.95 | 11.12 | 0.1 | 11.05 | 11.2 | 10.85 | 161758 | 11.19 | 57356 | 11.05 | 158036 | 1740904 | 192 | |
2024-07-22 | 10.91 | 10.95 | 0.03 | 10.94 | 11.17 | 10.91 | 167842 | 11.12 | 55358 | 10.95 | 183868 | 2026525 | 261 | |
2024-07-21 | 10.86 | 10.91 | 0.05 | 10.91 | 11.05 | 10.83 | 174479 | 11 | 53026 | 10.85 | 247105 | 2705054 | 288 | |
2024-07-18 | 10.68 | 10.86 | 0.18 | 10.86 | 11.07 | 10.73 | 180827 | 10.95 | 34244 | 10.85 | 141375 | 1544776 | 267 | |
2024-07-17 | 10.63 | 10.68 | 0.08 | 10.71 | 10.76 | 10.55 | 101448 | 10.7 | 35040 | 10.71 | 67360 | 719547 | 139 | |
2024-07-16 | 10.48 | 10.63 | 0.24 | 10.72 | 10.8 | 10.38 | 113332 | 10.71 | 46423 | 10.63 | 109171 | 1157515 | 174 | |
2024-07-15 | 10.87 | 10.48 | -0.39 | 10.48 | 10.8 | 10.36 | 136490 | 10.81 | 36391 | 10.48 | 75500 | 797981 | 215 | |
2024-07-14 | 10.87 | 10.87 | -0.09 | 10.78 | 10.93 | 10.7 | 124568 | 10.8 | 53327 | 10.73 | 25282 | 272008 | 140 | |
2024-07-10 | 11.03 | 10.87 | -0.31 | 10.72 | 11.11 | 10.57 | 126536 | 11 | 30430 | 10.73 | 100179 | 1092353 | 305 | |
2024-07-09 | 11.04 | 11.03 | 0.01 | 11.05 | 11.1 | 10.81 | 119954 | 11.11 | 39636 | 10.9 | 109732 | 1202072 | 233 | |
2024-07-08 | 11.16 | 11.04 | -0.12 | 11.04 | 11.25 | 10.84 | 111351 | 11.04 | 47354 | 11.02 | 230907 | 2566643 | 388 | |
2024-07-07 | 11.02 | 11.16 | 0.12 | 11.14 | 11.23 | 10.81 | 105479 | 11.14 | 62679 | 11.11 | 175488 | 1946045 | 400 | |
2024-07-04 | 10.94 | 11.02 | 0.11 | 11.05 | 11.25 | 11 | 97925 | 11.1 | 73501 | 12 | 268082 | 2977669 | 453 | |
2024-07-03 | 11.3 | 10.94 | -0.36 | 10.94 | 11.65 | 10.74 | 82425 | 11.25 | 69250 | 10.91 | 442190 | 5010639 | 568 | |
2024-07-02 | 10.68 | 11.3 | 0.62 | 11.3 | 11.42 | 10.81 | 94393 | 11.4 | 62756 | 11.3 | 1048490 | 11796441 | 1144 | |
2024-07-01 | 10.33 | 10.68 | 0.35 | 10.68 | 10.99 | 10.41 | 111348 | 10.68 | 62155 | 10.62 | 306358 | 3274915 | 522 | |
2024-06-27 | 10.11 | 10.33 | 0.22 | 10.33 | 10.6 | 10.21 | 102411 | 10.42 | 57076 | 10.3 | 471613 | 4892797 | 549 | |
2024-06-26 | 9.87 | 10.11 | 0.24 | 10.11 | 10.4 | 9.92 | 122302 | 10.2 | 55877 | 11 | 344789 | 3513486 | 489 | |
2024-06-24 | 9.94 | 9.88 | 0.04 | 9.98 | 10.05 | 9.55 | 92983 | 9.97 | 44523 | 9.88 | 105795 | 1051864 | 353 | |
2024-06-23 | 9.89 | 9.94 | 0.05 | 9.94 | 10.05 | 9.88 | 69445 | 10.01 | 32867 | 10 | 141779 | 1412333 | 269 | |
2024-06-13 | 10.14 | 9.89 | -0.25 | 9.89 | 10.25 | 9.51 | 69389 | 9.96 | 41137 | 9.96 | 288701 | 2860961 | 411 | |
2024-06-12 | 9.94 | 10.14 | 0.2 | 10.14 | 10.49 | 10.04 | 68940 | 10.3 | 80939 | 10.06 | 352720 | 3618355 | 510 | |
2024-06-11 | 9.5 | 9.94 | 0.52 | 10.02 | 10.19 | 9.42 | 72882 | 10.04 | 73149 | 10.02 | 316324 | 3110815 | 411 | |
2024-06-10 | 9.2 | 9.5 | 0.3 | 9.5 | 9.53 | 9.01 | 82901 | 9.54 | 55578 | 9.45 | 262745 | 2467452 | 297 | |
2024-06-09 | 9.44 | 9.2 | -0.16 | 9.28 | 9.54 | 9.12 | 103787 | 9.29 | 36440 | 9.13 | 71000 | 655096 | 251 | |
2024-06-06 | 9.48 | 9.44 | -0.04 | 9.44 | 9.72 | 9.35 | 119586 | 9.54 | 33080 | 9.36 | 67235 | 637083 | 201 | |
2024-06-05 | 9.8 | 9.48 | -0.32 | 9.48 | 9.97 | 9.25 | 115621 | 9.54 | 35035 | 9.48 | 213156 | 2047485 | 374 | |
2024-06-04 | 9.57 | 9.8 | 0.23 | 9.8 | 9.9 | 9.6 | 102033 | 9.84 | 39960 | 9.65 | 71312 | 696998 | 210 | |
2024-06-03 | 9.63 | 9.57 | -0.06 | 9.57 | 9.77 | 9.53 | 68021 | 9.7 | 96663 | 9.56 | 93303 | 897270 | 295 | |
2024-06-02 | 9.86 | 9.63 | -0.16 | 9.7 | 10 | 9.1 | 89330 | 9.69 | 96709 | 10.95 | 107940 | 1043843 | 360 | |
2024-05-30 | 10.02 | 9.86 | -0.16 | 9.86 | 10.05 | 9.75 | 70878 | 9.96 | 82275 | 9.95 | 138771 | 1369837 | 313 | |
2024-05-29 | 9.99 | 10.02 | 0.03 | 10.02 | 10.39 | 9.95 | 71135 | 10.26 | 41695 | 9.98 | 1868255 | 18755496 | 457 | |
2024-05-28 | 10.3 | 9.99 | -0.31 | 9.99 | 10.17 | 9.03 | 61139 | 10.16 | 47875 | 9.97 | 331633 | 3306400 | 487 | |
2024-05-27 | 10.09 | 10.3 | 0.21 | 10.3 | 10.8 | 10.1 | 64340 | 10.38 | 27879 | 10.24 | 635360 | 6601123 | 679 | |
2024-05-26 | 9.93 | 10.09 | 0.16 | 10.09 | 10.2 | 9.9 | 50140 | 10.15 | 37881 | 10.03 | 183664 | 1840778 | 357 | |
2024-05-23 | 9.93 | 9.93 | 0 | 9.93 | 10.1 | 9.89 | 102283 | 10.09 | 22133 | 10.1 | 201721 | 2011011 | 346 | |
2024-05-22 | 9.92 | 9.93 | 0.01 | 9.93 | 10.25 | 9.86 | 50214 | 10 | 27194 | 9.9 | 197820 | 1976755 | 346 | |
2024-05-20 | 9.82 | 9.96 | 0.23 | 10.05 | 10.34 | 9.75 | 58732 | 10.05 | 35373 | 10.05 | 470814 | 4721459 | 606 | |
2024-05-19 | 9.56 | 9.82 | 0.26 | 9.82 | 9.88 | 9.57 | 54230 | 9.89 | 41792 | 9.84 | 391511 | 3815768 | 541 | |
2024-05-16 | 9.15 | 9.56 | 0.41 | 9.56 | 9.59 | 9.2 | 25117 | 9.58 | 37712 | 9.6 | 148494 | 1400780 | 303 | |
2024-05-15 | 9.24 | 9.15 | -0.07 | 9.17 | 9.6 | 9.04 | 34420 | 9.27 | 22786 | 9.2 | 287910 | 2657241 | 385 | |
2024-05-14 | 9.61 | 9.24 | -0.37 | 9.24 | 9.8 | 8.6 | 50630 | 9.65 | 17135 | 9.25 | 185436 | 1753693 | 376 | |
2024-04-30 | 10.88 | 10.67 | -0.21 | 10.67 | 11.85 | 10.6 | 100227 | 11 | 47149 | 10.65 | 606582 | 6735419 | 749 | |
2024-03-30 | 12.23 | 12.01 | -0.18 | 12.05 | 12.49 | 11.8 | 43927 | 12.16 | 35583 | 12.5 | 144282 | 1738835 | 350 |