Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 43.26 | 43.26 | -5.98 | 37.28 | 43.13 | 37.26 | 12373 | 38.8 | 2482 | 37.26 | 725 | 27719 | 13 | |
2024-07-14 | 41.32 | 43.26 | 7.68 | 49 | 49 | 34.51 | 4558 | 42.99 | 2264 | 36.08 | 15525 | 622213 | 50 | |
2024-07-10 | 41.32 | 41.32 | -5.04 | 36.28 | 36.28 | 34.65 | 13331 | 36.28 | 1567 | 34.28 | 858 | 30698 | 11 | |
2024-07-09 | 41.32 | 41.32 | -6.32 | 35 | 36.49 | 33.66 | 16992 | 36.4 | 1566 | 34.25 | 500 | 17293 | 12 | |
2024-07-08 | 41.32 | 41.32 | -6.31 | 35.01 | 35.5 | 35 | 16830 | 36.69 | 1954 | 35 | 1639 | 57514 | 7 | |
2024-07-07 | 41.32 | 41.32 | -4.53 | 36.79 | 36.79 | 34.62 | 16040 | 36.69 | 2245 | 35 | 24 | 870 | 3 | |
2024-07-04 | 41.32 | 41.32 | -6.32 | 35 | 36.6 | 34.51 | 15410 | 36.9 | 2113 | 35 | 217 | 7531 | 6 | |
2024-07-03 | 41.32 | 41.32 | -4.73 | 36.59 | 36.79 | 33.71 | 17960 | 36.95 | 1737 | 34.11 | 1608 | 57352 | 25 | |
2024-07-02 | 41.32 | 41.32 | -4.48 | 36.84 | 36.95 | 34.8 | 17929 | 36.95 | 2267 | 34.8 | 223 | 8084 | 7 | |
2024-07-01 | 41.32 | 41.32 | -6.32 | 35 | 36.95 | 34 | 15598 | 36.93 | 7116 | 34.77 | 4348 | 152591 | 23 | |
2024-06-27 | 41.32 | 41.32 | -5.58 | 35.74 | 35.78 | 33.56 | 12380 | 35.73 | 913 | 33.65 | 172 | 6126 | 7 | |
2024-06-26 | 41.32 | 41.32 | -5.54 | 35.78 | 35.79 | 33.36 | 13546 | 35.78 | 292 | 33.32 | 1795 | 62957 | 15 | |
2024-06-24 | 41.32 | 41.32 | -7.2 | 34.12 | 34.96 | 33.95 | 11167 | 35.19 | 481 | 34.14 | 583 | 20178 | 11 | |
2024-06-23 | 41.32 | 41.32 | -6.32 | 35 | 35 | 34.25 | 10765 | 35.19 | 281 | 33.95 | 2592 | 90596 | 11 | |
2024-06-13 | 41.32 | 41.32 | -6.32 | 35 | 35 | 34.02 | 9313 | 35 | 442 | 34.25 | 625 | 21805 | 8 | |
2024-06-12 | 41.32 | 41.32 | -6.46 | 34.86 | 34.86 | 34.02 | 10578 | 34.88 | 418 | 34.02 | 1357 | 46438 | 9 | |
2024-06-11 | 41.32 | 41.32 | -7.3 | 34.02 | 34.88 | 34.02 | 10725 | 34.88 | 869 | 34.02 | 2180 | 74469 | 9 | |
2024-06-10 | 41.32 | 41.32 | -7.31 | 34.01 | 34.02 | 34.01 | 11019 | 34.5 | 297 | 33.95 | 2667 | 90709 | 8 | |
2024-06-09 | 41.32 | 41.32 | -7.31 | 34.01 | 34.49 | 34.01 | 10988 | 34.88 | 524 | 34.01 | 1375 | 46849 | 11 | |
2024-06-06 | 41.32 | 41.32 | -7.27 | 34.05 | 34.58 | 34.01 | 12196 | 34.6 | 1098 | 34.01 | 1820 | 62019 | 13 | |
2024-06-05 | 41.32 | 41.32 | -7.31 | 34.01 | 34.5 | 34.01 | 12341 | 34.02 | 1327 | 34.01 | 2011 | 68638 | 11 | |
2024-06-04 | 41.32 | 41.32 | -6.52 | 34.8 | 34.8 | 34.01 | 13696 | 34.88 | 2262 | 34.01 | 1212 | 42037 | 12 | |
2024-06-03 | 41.32 | 41.32 | -7.12 | 34.2 | 34.69 | 34 | 13223 | 34.88 | 2397 | 34.01 | 1820 | 62019 | 7 | |
2024-06-02 | 41.32 | 41.32 | -7.24 | 34.08 | 34.69 | 34.08 | 15000 | 34.7 | 1731 | 34.08 | 2626 | 89715 | 16 | |
2024-05-30 | 41.32 | 41.32 | -6.32 | 35 | 35.5 | 34.05 | 13170 | 35.5 | 2935 | 34.08 | 580 | 20007 | 8 | |
2024-05-29 | 41.32 | 41.32 | -7.12 | 34.2 | 36.4 | 33.65 | 14998 | 36 | 3258 | 34.2 | 3235 | 113054 | 22 | |
2024-05-28 | 41.32 | 41.32 | -6.52 | 34.8 | 34.99 | 33.44 | 15185 | 35 | 1122 | 33.45 | 1318 | 45228 | 17 | |
2024-05-27 | 41.32 | 41.32 | -6.02 | 35.3 | 36.35 | 33.75 | 14949 | 35.77 | 869 | 33.82 | 6546 | 227359 | 44 | |
2024-05-26 | 41.32 | 41.32 | -6.21 | 35.11 | 36.5 | 34.54 | 14518 | 36.35 | 1370 | 35 | 1835 | 66285 | 20 | |
2024-05-23 | 41.32 | 41.32 | -5.07 | 36.25 | 36.44 | 35 | 12573 | 36.3 | 1744 | 35 | 532 | 18881 | 5 | |
2024-05-22 | 41.32 | 41.32 | -6.82 | 34.5 | 36.49 | 34.5 | 14737 | 36.38 | 1847 | 34.53 | 126 | 4373 | 5 | |
2024-05-20 | 41.32 | 41.32 | -5.32 | 36 | 37 | 34.25 | 11449 | 37.07 | 3720 | 35.06 | 2335 | 84771 | 19 | |
2024-05-19 | 41.32 | 41.32 | -7.12 | 34.2 | 36.92 | 33.65 | 10910 | 37.15 | 2210 | 34.05 | 2702 | 91754 | 33 | |
2024-05-16 | 41.32 | 41.32 | -7.02 | 34.3 | 37.14 | 34.11 | 8714 | 37 | 964 | 34.3 | 91 | 3137 | 5 | |
2024-05-15 | 41.32 | 41.32 | -4.32 | 37 | 37 | 34.15 | 11319 | 37.15 | 590 | 34.15 | 3156 | 115876 | 18 | |
2024-05-14 | 41.32 | 41.32 | -7.17 | 34.15 | 36 | 34 | 12109 | 36 | 2654 | 34.15 | 425 | 14842 | 9 | |
2024-04-30 | 41.32 | 41.32 | -6.82 | 34.5 | 36 | 33.66 | 11651 | 34.5 | 2 | 33.06 | 488 | 16912 | 14 | |
2024-03-30 | 41.32 | 41.32 | -5.32 | 36 | 37.7 | 33.8 | 10101 | 36.99 | 1625 | 35 | 5468 | 191186 | 37 |