Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 37.21 | 37.21 | -1.4 | ![]() |
35.81 | 36.39 | 35.2 | 12565 | 37.1 | 2962 | 35.2 | 2830 | 100429 | 17 |
2024-07-23 | 37.21 | 37.21 | -1.21 | ![]() |
36 | 36.78 | 35.2 | 20253 | 37.17 | 4407 | 36 | 4647 | 168467 | 20 |
2024-07-22 | 37.21 | 37.21 | -1.18 | ![]() |
36.03 | 37.65 | 33.65 | 16036 | 36.99 | 3569 | 35.2 | 1128 | 40798 | 8 |
2024-07-21 | 37.21 | 37.21 | -1.21 | ![]() |
36 | 36.74 | 36 | 15840 | 36.74 | 2614 | 33.5 | 1270 | 45730 | 11 |
2024-07-18 | 37.21 | 37.21 | -0.57 | ![]() |
36.64 | 36.67 | 35.71 | 8075 | 38.9 | 3019 | 35 | 841 | 30777 | 11 |
2024-07-17 | 37.21 | 37.21 | -1.51 | ![]() |
35.7 | 36.72 | 35.02 | 8289 | 35.7 | 3269 | 35 | 1720 | 60874 | 15 |
2024-07-16 | 37.21 | 37.21 | -0.71 | ![]() |
36.5 | 36.7 | 35 | 8350 | 36.72 | 4556 | 35.02 | 3896 | 138047 | 14 |
2024-07-15 | 37.21 | 37.21 | -0.51 | ![]() |
36.7 | 39 | 34.78 | 10107 | 36.72 | 4280 | 35 | 4959 | 187003 | 38 |
2024-07-14 | 37.21 | 37.21 | -2.59 | ![]() |
34.62 | 34.69 | 34.62 | 10487 | 35.94 | 3424 | 34.62 | 2562 | 88788 | 11 |
2024-07-10 | 37.21 | 37.21 | -2.54 | ![]() |
34.67 | 35.93 | 34.67 | 7487 | 35.94 | 5577 | 34.67 | 3108 | 108252 | 13 |
2024-07-09 | 37.21 | 37.21 | -2.33 | ![]() |
34.88 | 34.88 | 34.88 | 7331 | 36.95 | 8466 | 34.9 | 83 | 2895 | 3 |
2024-07-08 | 37.21 | 37.21 | -1.71 | ![]() |
35.5 | 35.5 | 34.8 | 7411 | 36.95 | 8111 | 34.8 | 3779 | 134006 | 15 |
2024-07-07 | 37.21 | 37.21 | -2.41 | ![]() |
34.8 | 35.5 | 34.61 | 10287 | 35.48 | 7315 | 34.7 | 3761 | 133189 | 9 |
2024-07-04 | 37.21 | 37.21 | -2.56 | ![]() |
34.65 | 35.43 | 34.6 | 11149 | 35.3 | 4503 | 34.6 | 2175 | 75660 | 15 |
2024-07-03 | 37.21 | 37.21 | -2.56 | ![]() |
34.65 | 35.34 | 34.46 | 11100 | 35.34 | 4432 | 34.6 | 357 | 12447 | 9 |
2024-07-02 | 37.21 | 37.21 | -2.81 | ![]() |
34.4 | 35.47 | 34.4 | 11719 | 35.44 | 7040 | 34.4 | 5467 | 190368 | 24 |
2024-07-01 | 37.21 | 37.21 | -2.36 | ![]() |
34.85 | 34.85 | 34.4 | 13165 | 34.9 | 6966 | 34.5 | 325 | 11273 | 5 |
2024-06-27 | 37.21 | 37.21 | -3.21 | ![]() |
34 | 34.85 | 34 | 9498 | 34.85 | 6596 | 33.75 | 3853 | 132487 | 14 |
2024-06-26 | 37.21 | 37.21 | -2.31 | ![]() |
34.9 | 35 | 33.3 | 11218 | 34.85 | 6398 | 33.55 | 1261 | 43504 | 9 |
2024-06-24 | 37.21 | 37.21 | -2.82 | ![]() |
34.39 | 34.4 | 33.25 | 7919 | 34.4 | 4149 | 33.5 | 2217 | 74139 | 10 |
2024-06-23 | 37.21 | 37.21 | -2.73 | ![]() |
34.48 | 34.48 | 33.01 | 10554 | 34.48 | 4141 | 33.25 | 618 | 21274 | 7 |
2024-06-13 | 37.21 | 37.21 | -4.28 | ![]() |
32.93 | 34.49 | 32.9 | 11051 | 34.45 | 3058 | 32.91 | 343 | 11513 | 6 |
2024-06-12 | 37.21 | 37.21 | -2.74 | ![]() |
34.47 | 34.49 | 32.73 | 14502 | 34.5 | 7945 | 32.75 | 782 | 26001 | 10 |
2024-06-11 | 37.21 | 37.21 | -2.52 | ![]() |
34.69 | 34.98 | 32.7 | 13423 | 34.69 | 8298 | 32.9 | 106 | 3610 | 7 |
2024-06-10 | 37.21 | 37.21 | -4.53 | ![]() |
32.68 | 34.49 | 32.64 | 12498 | 34.99 | 6832 | 32.65 | 780 | 25708 | 9 |
2024-06-09 | 37.21 | 37.21 | -2.5 | ![]() |
34.71 | 34.75 | 32.56 | 8886 | 34.99 | 7052 | 32.64 | 739 | 24266 | 14 |
2024-06-06 | 37.21 | 37.21 | -2.43 | ![]() |
34.78 | 34.78 | 33.8 | 9265 | 34.8 | 4583 | 33.8 | 73 | 2528 | 2 |
2024-06-05 | 37.21 | 37.21 | -3.41 | ![]() |
33.8 | 34.21 | 33.8 | 9538 | 34.8 | 4582 | 33.51 | 2599 | 88703 | 11 |
2024-06-04 | 37.21 | 37.21 | -2.22 | ![]() |
34.99 | 35 | 34.16 | 8994 | 34.98 | 4967 | 34.21 | 35 | 1208 | 3 |
2024-06-03 | 37.21 | 37.21 | -3.05 | ![]() |
34.16 | 35.59 | 34.16 | 8314 | 34.9 | 4798 | 34.16 | 1606 | 54943 | 10 |
2024-06-02 | 37.21 | 37.21 | -3.05 | ![]() |
34.16 | 35.7 | 34.16 | 10157 | 35.3 | 4761 | 34.16 | 2239 | 76537 | 15 |
2024-05-30 | 37.21 | 37.21 | -2.21 | ![]() |
35 | 35 | 34.15 | 7822 | 35.7 | 3638 | 34.4 | 1051 | 36696 | 10 |
2024-05-29 | 37.21 | 37.21 | -3.21 | ![]() |
34 | 34.96 | 34 | 9106 | 34.96 | 2722 | 33.43 | 6921 | 237243 | 26 |
2024-05-28 | 37.21 | 37.21 | -2.46 | ![]() |
34.75 | 34.98 | 34.21 | 13950 | 34.97 | 4218 | 34.21 | 300 | 10395 | 7 |
2024-05-27 | 37.21 | 37.21 | -3.01 | ![]() |
34.2 | 35.49 | 34.09 | 14441 | 34.99 | 4907 | 34.2 | 2257 | 77543 | 17 |
2024-05-26 | 37.21 | 37.21 | -2.17 | ![]() |
35.04 | 35.7 | 34.08 | 8599 | 35.7 | 5421 | 35.04 | 1556 | 54617 | 13 |
2024-05-23 | 37.21 | 37.21 | -2.21 | ![]() |
35 | 35.73 | 34 | 11015 | 35.35 | 5498 | 34.08 | 1078 | 37161 | 18 |
2024-05-22 | 37.21 | 37.21 | -2.21 | ![]() |
35 | 35 | 33.64 | 10581 | 35 | 3652 | 34 | 825 | 28290 | 14 |
2024-05-20 | 37.21 | 37.21 | -3.11 | ![]() |
34.1 | 36 | 33.64 | 9360 | 36 | 3450 | 34.11 | 7340 | 250677 | 24 |
2024-05-19 | 37.21 | 37.21 | -1.24 | ![]() |
35.97 | 35.98 | 34 | 9038 | 36 | 2621 | 34 | 2335 | 82687 | 10 |
2024-05-16 | 37.21 | 37.21 | -1.71 | ![]() |
35.5 | 35.5 | 33.46 | 8172 | 35.5 | 2840 | 33.42 | 5616 | 194491 | 20 |
2024-05-15 | 37.21 | 37.21 | -2.22 | ![]() |
34.99 | 35.5 | 33.41 | 9819 | 35.8 | 2846 | 33.42 | 1875 | 64702 | 12 |
2024-05-14 | 37.21 | 37.21 | -3.19 | ![]() |
34.02 | 35.8 | 34 | 8702 | 35.63 | 3854 | 33.5 | 1202 | 40900 | 6 |
2024-04-30 | 37.21 | 37.21 | -5.8 | ![]() |
31.41 | 35.49 | 31.41 | 8187 | 35.49 | 0 | 0 | 3446 | 114032 | 16 |
2024-03-30 | 39.24 | 39.24 | -2.34 | ![]() |
36.9 | 38 | 36.9 | 3556 | 37.99 | 1373 | 36 | 3555 | 131292 | 16 |