Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 55.8 | 55.8 | -5.8 | ![]() |
50 | 50 | 49 | 11182 | 50 | 1694 | 49 | 1364 | 66938 | 14 |
2024-07-14 | 55.8 | 55.8 | -6.4 | ![]() |
49.4 | 50.65 | 49.02 | 10074 | 50.65 | 1930 | 49.4 | 925 | 46024 | 13 |
2024-07-10 | 55.8 | 55.8 | -5.8 | ![]() |
50 | 50.7 | 50 | 10060 | 50.69 | 1422 | 50 | 627 | 31363 | 13 |
2024-07-09 | 55.8 | 55.8 | -5.79 | ![]() |
50.01 | 50.75 | 48.89 | 9733 | 50.72 | 3142 | 50.01 | 2303 | 116646 | 19 |
2024-07-08 | 55.8 | 55.8 | -6.2 | ![]() |
49.6 | 50.78 | 49.6 | 10060 | 50.6 | 2904 | 49.02 | 1545 | 76907 | 13 |
2024-07-07 | 55.8 | 55.8 | -5.11 | ![]() |
50.69 | 50.78 | 49.05 | 10201 | 50.65 | 3307 | 49.6 | 554 | 27794 | 15 |
2024-07-04 | 55.8 | 55.8 | -5 | ![]() |
50.8 | 50.8 | 48.78 | 9902 | 50.78 | 3618 | 49.05 | 320 | 16124 | 13 |
2024-07-03 | 55.8 | 55.8 | -7.03 | ![]() |
48.77 | 50.8 | 48.77 | 8568 | 50.8 | 2045 | 48.77 | 1389 | 68781 | 18 |
2024-07-02 | 55.8 | 55.8 | -5 | ![]() |
50.8 | 50.8 | 49.01 | 8035 | 50.78 | 2114 | 49.2 | 1062 | 52847 | 18 |
2024-07-01 | 55.8 | 55.8 | -4.8 | ![]() |
51 | 52 | 46 | 2865 | 50.8 | 3566 | 49.01 | 326 | 15989 | 17 |
2024-06-27 | 55.8 | 55.8 | -6.8 | ![]() |
49 | 50.18 | 48.55 | 4832 | 50.18 | 1895 | 48.55 | 1864 | 92396 | 24 |
2024-06-26 | 55.8 | 55.8 | -7.1 | ![]() |
48.7 | 49.99 | 48.5 | 5913 | 50.14 | 2178 | 48.8 | 4126 | 202865 | 41 |
2024-06-24 | 55.8 | 55.8 | -6.15 | ![]() |
49.65 | 50 | 48.09 | 4687 | 50.16 | 1997 | 49 | 1057 | 52354 | 16 |
2024-06-23 | 55.8 | 55.8 | -5.85 | ![]() |
49.95 | 49.95 | 48.88 | 4713 | 49.9 | 1172 | 48.9 | 1187 | 58209 | 14 |
2024-06-13 | 55.8 | 55.8 | -6.8 | ![]() |
49 | 50 | 48.75 | 4594 | 49.99 | 1077 | 48.09 | 3539 | 173636 | 26 |
2024-06-12 | 55.8 | 55.8 | -5.85 | ![]() |
49.95 | 49.97 | 49.07 | 8811 | 50 | 3198 | 49.07 | 293 | 14541 | 11 |
2024-06-11 | 55.8 | 55.8 | -5.85 | ![]() |
49.95 | 49.97 | 48.3 | 7137 | 49.99 | 3278 | 49.06 | 657 | 32236 | 9 |
2024-06-10 | 55.8 | 55.8 | -6.65 | ![]() |
49.15 | 49.49 | 48.1 | 6812 | 49.98 | 3438 | 48.3 | 22 | 1072 | 3 |
2024-06-09 | 55.8 | 55.8 | -7.35 | ![]() |
48.45 | 49.7 | 48.01 | 7697 | 49.99 | 3184 | 48.03 | 877 | 42857 | 15 |
2024-06-06 | 55.8 | 55.8 | -6.07 | ![]() |
49.73 | 50.16 | 48.1 | 8006 | 50.16 | 3311 | 48.1 | 584 | 29013 | 9 |
2024-06-05 | 55.8 | 55.8 | -7.8 | ![]() |
48 | 50.19 | 48 | 8154 | 50.17 | 3110 | 48.1 | 1694 | 81646 | 18 |
2024-06-04 | 55.8 | 55.8 | -6.8 | ![]() |
49 | 51.79 | 48.01 | 7575 | 50.45 | 1888 | 49 | 1933 | 95385 | 19 |
2024-06-03 | 55.8 | 55.8 | -5.5 | ![]() |
50.3 | 50.75 | 49.01 | 7859 | 50.94 | 2406 | 49.01 | 157 | 7925 | 6 |
2024-06-02 | 55.8 | 55.8 | -5.04 | ![]() |
50.76 | 51.49 | 48 | 7662 | 49.99 | 2063 | 48.05 | 5414 | 262180 | 51 |
2024-05-30 | 55.8 | 55.8 | -6 | ![]() |
49.8 | 50 | 49.8 | 8607 | 51.6 | 2580 | 49.8 | 11 | 548 | 3 |
2024-05-29 | 55.8 | 55.8 | -5.8 | ![]() |
50 | 51.6 | 49.51 | 9318 | 51.7 | 1500 | 49.8 | 1771 | 88956 | 26 |
2024-05-28 | 55.8 | 55.8 | -4.8 | ![]() |
51 | 51.8 | 50.15 | 9101 | 51.8 | 1856 | 50.15 | 256 | 13031 | 7 |
2024-05-27 | 55.8 | 55.8 | -4 | ![]() |
51.8 | 52 | 51.01 | 8703 | 52 | 1987 | 51.01 | 459 | 23779 | 7 |
2024-05-26 | 55.8 | 55.8 | -4.8 | ![]() |
51 | 52 | 51 | 7693 | 52 | 1918 | 51 | 196 | 10128 | 15 |
2024-05-23 | 55.8 | 55.8 | -3.8 | ![]() |
52 | 52.88 | 51.1 | 8125 | 52 | 1480 | 51.1 | 1408 | 72701 | 10 |
2024-05-22 | 55.8 | 55.8 | -3.03 | ![]() |
52.77 | 52.77 | 51.21 | 7841 | 52.88 | 1535 | 51.21 | 81 | 4150 | 3 |
2024-05-20 | 55.8 | 55.8 | -4.79 | ![]() |
51.01 | 53.96 | 51.01 | 8190 | 52.88 | 2864 | 51.01 | 197 | 10333 | 11 |
2024-05-19 | 55.8 | 55.8 | -2.9 | ![]() |
52.9 | 53.38 | 50.03 | 5967 | 52.88 | 2431 | 50.1 | 657 | 33817 | 28 |
2024-05-16 | 55.8 | 55.8 | -4.36 | ![]() |
51.44 | 51.44 | 51 | 5380 | 51.46 | 2424 | 51 | 356 | 18259 | 10 |
2024-05-15 | 55.8 | 55.8 | -4.8 | ![]() |
51 | 51 | 50.01 | 5762 | 51.46 | 2374 | 50.01 | 1130 | 57585 | 10 |
2024-05-14 | 55.8 | 55.8 | -5.25 | ![]() |
50.55 | 50.88 | 49.81 | 6130 | 50.6 | 2482 | 50.55 | 362 | 18320 | 11 |
2024-04-30 | 55.8 | 55.8 | -7.78 | ![]() |
48.02 | 50.9 | 48 | 4311 | 51.59 | 384 | 48.03 | 2315 | 115535 | 27 |
2024-03-30 | 55.8 | 55.8 | -3.81 | ![]() |
51.99 | 52.25 | 48.63 | 4596 | 51.99 | 3686 | 49.13 | 538 | 27338 | 14 |