Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 13.89 | 13.89 | 0.05 | ![]() |
13.94 | 13.95 | 13.52 | 8733 | 13.96 | 18280 | 13.53 | 11472 | 158439 | 18 |
2024-07-14 | 13.89 | 13.89 | -0.29 | ![]() |
13.6 | 14 | 13.6 | 7079 | 13.94 | 16180 | 13.5 | 2353 | 32791 | 7 |
2024-07-10 | 13.89 | 13.89 | -0.38 | ![]() |
13.51 | 13.95 | 13.51 | 6501 | 14 | 15980 | 13.5 | 7651 | 103698 | 15 |
2024-07-09 | 13.89 | 13.89 | -0.29 | ![]() |
13.6 | 13.91 | 13.6 | 14341 | 13.91 | 20730 | 13.6 | 2582 | 35254 | 6 |
2024-07-08 | 13.89 | 13.89 | -0.19 | ![]() |
13.7 | 14.17 | 13.5 | 8130 | 14 | 28137 | 13.6 | 5336 | 74705 | 18 |
2024-07-07 | 13.89 | 13.89 | -0.49 | ![]() |
13.4 | 14 | 13.35 | 6027 | 14.2 | 11856 | 13.42 | 1874 | 25535 | 13 |
2024-07-04 | 14.41 | 13.89 | -0.28 | ![]() |
14.13 | 14.85 | 13.69 | 13137 | 14.13 | 30 | 13.69 | 26236 | 364890 | 49 |
2024-07-03 | 14.41 | 14.41 | -0.69 | ![]() |
13.72 | 14.22 | 13.69 | 4255 | 14.85 | 620 | 13.71 | 18757 | 260844 | 30 |
2024-07-02 | 14.41 | 14.41 | -0.41 | ![]() |
14 | 14.79 | 14 | 8642 | 14.37 | 2300 | 13.75 | 9454 | 132930 | 33 |
2024-07-01 | 14.41 | 14.41 | 0.1 | ![]() |
14.51 | 15.13 | 14 | 2458 | 14.9 | 2851 | 14.4 | 9327 | 135788 | 21 |
2024-06-27 | 13.75 | 14.41 | 0.66 | ![]() |
14.41 | 14.43 | 13.4 | 150 | 14.42 | 7148 | 13.4 | 44323 | 630742 | 70 |
2024-06-26 | 13.75 | 13.75 | -0.25 | ![]() |
13.5 | 13.79 | 13.5 | 10986 | 13.7 | 12919 | 13.42 | 7388 | 100601 | 18 |
2024-06-24 | 13.75 | 13.75 | -0.06 | ![]() |
13.69 | 13.69 | 13.25 | 7635 | 13.69 | 10419 | 13.25 | 6199 | 83766 | 14 |
2024-06-23 | 13.75 | 13.75 | -0.08 | ![]() |
13.67 | 13.9 | 13.25 | 6887 | 13.69 | 4204 | 13.4 | 9371 | 127171 | 23 |
2024-06-13 | 13.75 | 13.75 | -0.25 | ![]() |
13.5 | 13.5 | 13.17 | 9490 | 13.5 | 2100 | 13.1 | 1447 | 19308 | 7 |
2024-06-12 | 13.75 | 13.75 | -0.63 | ![]() |
13.12 | 13.6 | 13.07 | 10431 | 13.49 | 3255 | 13.14 | 6551 | 87180 | 20 |
2024-06-11 | 13.75 | 13.75 | -0.64 | ![]() |
13.11 | 13.6 | 13.11 | 11412 | 13.55 | 3000 | 13.08 | 104 | 1365 | 3 |
2024-06-10 | 13.75 | 13.75 | -13.75 | ![]() |
0 | 0 | 0 | 8414 | 13.65 | 2291 | 13.09 | 0 | 0 | 0 |
2024-06-09 | 13.75 | 13.75 | -0.07 | ![]() |
13.68 | 13.68 | 13.07 | 6580 | 13.7 | 1233 | 13.7 | 3106 | 40659 | 16 |
2024-06-06 | 13.75 | 13.75 | -0.25 | ![]() |
13.5 | 13.6 | 13.1 | 3914 | 13.99 | 2 | 13.07 | 15890 | 210999 | 38 |
2024-06-05 | 13.75 | 13.75 | -0.4 | ![]() |
13.35 | 13.47 | 13.35 | 3164 | 13.85 | 5072 | 13.33 | 2000 | 26805 | 3 |
2024-06-04 | 13.75 | 13.75 | 0.15 | ![]() |
13.9 | 13.9 | 13.41 | 2364 | 14 | 6056 | 13.47 | 2427 | 32988 | 9 |
2024-06-03 | 13.75 | 13.75 | 0.15 | ![]() |
13.9 | 14 | 13.35 | 3589 | 14 | 6056 | 13.35 | 872 | 12048 | 5 |
2024-06-02 | 13.75 | 13.75 | 0.22 | ![]() |
13.97 | 14 | 13.41 | 3960 | 14 | 5225 | 13.5 | 1006 | 14083 | 3 |
2024-05-30 | 13.75 | 13.75 | -13.75 | ![]() |
0 | 0 | 0 | 6268 | 14.19 | 3225 | 13.22 | 0 | 0 | 0 |
2024-05-29 | 13.75 | 13.75 | 0.25 | ![]() |
14 | 14.25 | 13.3 | 1449 | 14.19 | 8776 | 13.5 | 2468 | 33858 | 8 |
2024-05-28 | 13.75 | 13.75 | -0.33 | ![]() |
13.42 | 13.96 | 13.42 | 6618 | 13.7 | 4275 | 13.3 | 1581 | 21294 | 14 |
2024-05-27 | 13.75 | 13.75 | 0.1 | ![]() |
13.85 | 14.2 | 13.5 | 4266 | 13.98 | 5000 | 13.5 | 15240 | 210562 | 40 |
2024-05-26 | 13.75 | 13.75 | 0.25 | ![]() |
14 | 14 | 13.5 | 2682 | 14.2 | 5890 | 13.51 | 4180 | 58241 | 17 |
2024-05-23 | 14.47 | 13.75 | -0.72 | ![]() |
13.75 | 14 | 13.75 | 6428 | 14.48 | 0 | 0 | 42381 | 583502 | 40 |
2024-05-22 | 14.47 | 14.47 | -0.47 | ![]() |
14 | 14.5 | 13.75 | 9081 | 14 | 700 | 13.75 | 12646 | 175875 | 39 |
2024-05-20 | 14.47 | 14.47 | -0.44 | ![]() |
14.03 | 14.89 | 14 | 5210 | 14.68 | 1525 | 13.75 | 15639 | 221962 | 33 |
2024-05-19 | 14.47 | 14.47 | 0.12 | ![]() |
14.59 | 14.89 | 14.01 | 7134 | 14.7 | 2849 | 14.07 | 15692 | 221464 | 52 |
2024-05-16 | 14.47 | 14.47 | -0.07 | ![]() |
14.4 | 14.5 | 13.75 | 7833 | 14.4 | 1750 | 13.75 | 7106 | 97748 | 20 |
2024-05-15 | 14.47 | 14.47 | -0.7 | ![]() |
13.77 | 14.5 | 13.77 | 7028 | 14.5 | 2000 | 13.75 | 701 | 9667 | 7 |
2024-05-14 | 14.47 | 14.47 | 0 | ![]() |
14.47 | 14.47 | 13.75 | 6044 | 14.5 | 0 | 0 | 8204 | 115418 | 19 |
2024-04-30 | 14.82 | 15.17 | 0.08 | ![]() |
14.9 | 15.56 | 14.84 | 0 | 0 | 2137 | 14.9 | 82385 | 1267744 | 95 |
2024-03-30 | 14 | 14 | 0 | ![]() |
14 | 14.2 | 13.55 | 13636 | 14.15 | 6333 | 13.74 | 28237 | 393766 | 34 |