Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 20.2 | 20.19 | -0.01 | ![]() |
20.19 | 20.5 | 20 | 20659 | 20.25 | 10339 | 20 | 18087 | 365758 | 49 |
2024-07-14 | 20.2 | 20.2 | -0.05 | ![]() |
20.15 | 20.5 | 19.91 | 20112 | 20.47 | 11050 | 19.9 | 11119 | 224265 | 46 |
2024-07-10 | 20.2 | 20.2 | 0 | ![]() |
20.2 | 20.59 | 19.84 | 12095 | 20.59 | 11683 | 19.9 | 11614 | 233718 | 41 |
2024-07-09 | 20.79 | 20.2 | -0.44 | ![]() |
20.35 | 20.69 | 20 | 18476 | 20.59 | 12242 | 20 | 15117 | 305404 | 35 |
2024-07-08 | 20.79 | 20.79 | -0.46 | ![]() |
20.33 | 20.8 | 20.33 | 19214 | 20.69 | 18317 | 20.33 | 7059 | 145222 | 22 |
2024-07-07 | 20.79 | 20.79 | -0.44 | ![]() |
20.35 | 20.84 | 20.32 | 20447 | 20.7 | 19163 | 20.32 | 4715 | 96634 | 29 |
2024-07-04 | 20.79 | 20.79 | -0.44 | ![]() |
20.35 | 20.9 | 20.3 | 16184 | 20.84 | 16957 | 20.32 | 7317 | 149672 | 49 |
2024-07-03 | 20.79 | 20.79 | -0.22 | ![]() |
20.57 | 21 | 20.45 | 17637 | 21.2 | 15894 | 20.58 | 13113 | 272172 | 46 |
2024-07-02 | 19.51 | 20.79 | 1.28 | ![]() |
20.79 | 21.4 | 19.76 | 21891 | 20.81 | 15286 | 20.4 | 69415 | 1448786 | 164 |
2024-07-01 | 19.51 | 19.51 | 0.34 | ![]() |
19.85 | 20.47 | 19.71 | 15288 | 20.39 | 9196 | 19.85 | 10096 | 202783 | 57 |
2024-06-27 | 19.51 | 19.51 | 0.49 | ![]() |
20 | 20.48 | 19.75 | 12937 | 20.27 | 9278 | 20 | 5992 | 119709 | 21 |
2024-06-26 | 19.51 | 19.51 | 0.49 | ![]() |
20 | 20.01 | 19.7 | 16611 | 20.45 | 14056 | 20 | 12659 | 253063 | 30 |
2024-06-24 | 19.51 | 19.51 | 0.39 | ![]() |
19.9 | 20 | 19.61 | 13226 | 20 | 11565 | 19.67 | 4321 | 85568 | 28 |
2024-06-23 | 19.51 | 19.51 | 0.49 | ![]() |
20 | 20 | 19.5 | 15231 | 20.93 | 9503 | 19.6 | 9526 | 189005 | 35 |
2024-06-13 | 19.51 | 19.51 | 0 | ![]() |
19.51 | 19.89 | 18.51 | 11780 | 19.9 | 5879 | 19 | 8605 | 165218 | 43 |
2024-06-12 | 19.28 | 19.51 | 0.22 | ![]() |
19.5 | 19.9 | 19.4 | 13057 | 19.9 | 3158 | 19.5 | 17512 | 341661 | 34 |
2024-06-11 | 19.28 | 19.28 | 0.24 | ![]() |
19.52 | 19.94 | 19.5 | 10696 | 19.93 | 2595 | 19.29 | 8874 | 173527 | 14 |
2024-06-10 | 19.28 | 19.28 | 0.12 | ![]() |
19.4 | 19.8 | 19.2 | 12690 | 20.5 | 1838 | 19.29 | 5078 | 99122 | 27 |
2024-06-09 | 21.27 | 19.28 | -1.67 | ![]() |
19.6 | 21 | 19.18 | 19656 | 20.5 | 3467 | 19.2 | 44971 | 887783 | 111 |
2024-06-06 | 21.27 | 21.27 | 0 | ![]() |
21.27 | 21.27 | 20.5 | 22639 | 21.7 | 2718 | 20.54 | 6337 | 130658 | 26 |
2024-06-05 | 21.27 | 21.27 | 0 | ![]() |
21.27 | 21.35 | 20.5 | 19972 | 21.7 | 2849 | 20.5 | 7838 | 163908 | 48 |
2024-06-04 | 21.5 | 21.27 | -0.4 | ![]() |
21.1 | 21.5 | 21.07 | 20146 | 21.8 | 5434 | 21.1 | 18142 | 386268 | 70 |
2024-06-03 | 22.02 | 21.5 | -0.6 | ![]() |
21.42 | 22.01 | 21.4 | 21728 | 21.8 | 2920 | 21.5 | 29516 | 634951 | 71 |
2024-06-02 | 22.02 | 22.02 | -0.02 | ![]() |
22 | 22.4 | 21.62 | 23936 | 22.2 | 7012 | 21.63 | 4491 | 98353 | 33 |
2024-05-30 | 22.16 | 22.02 | -0.14 | ![]() |
22.02 | 22.69 | 21.8 | 22531 | 22.59 | 5244 | 21.61 | 85997 | 1910684 | 149 |
2024-05-29 | 21.95 | 22.16 | 0.29 | ![]() |
22.24 | 22.6 | 21.72 | 28292 | 22.4 | 5385 | 21.72 | 14410 | 319498 | 50 |
2024-05-28 | 22.08 | 21.95 | 0.12 | ![]() |
22.2 | 22.3 | 21.23 | 26664 | 22.3 | 9667 | 21.61 | 31469 | 682033 | 73 |
2024-05-27 | 21.84 | 22.08 | 0.37 | ![]() |
22.21 | 22.4 | 21.7 | 23991 | 22.37 | 11129 | 21.7 | 17939 | 396106 | 69 |
2024-05-26 | 21.89 | 21.84 | -0.05 | ![]() |
21.84 | 22.2 | 21.7 | 32453 | 22.18 | 3122 | 21.81 | 20251 | 442910 | 43 |
2024-05-23 | 21.67 | 21.89 | 0.32 | ![]() |
21.99 | 22 | 21.3 | 29288 | 22.25 | 4978 | 21.7 | 23254 | 507362 | 68 |
2024-05-22 | 22.06 | 21.67 | -0.39 | ![]() |
21.67 | 22.2 | 21.5 | 29582 | 22 | 1084 | 21.67 | 23505 | 511971 | 64 |
2024-05-20 | 22.45 | 22.33 | -0.2 | ![]() |
22.25 | 22.79 | 22.2 | 24921 | 22.79 | 4877 | 22 | 80809 | 1806097 | 52 |
2024-05-19 | 23.39 | 22.45 | -0.94 | ![]() |
22.45 | 22.79 | 22 | 26541 | 22.8 | 6145 | 22.25 | 40468 | 905310 | 90 |
2024-05-16 | 23.39 | 23.39 | -1.37 | ![]() |
22.02 | 22.58 | 21.74 | 26685 | 22.47 | 6194 | 22 | 8041 | 178069 | 31 |
2024-05-15 | 23.39 | 23.39 | -0.71 | ![]() |
22.68 | 22.68 | 21.63 | 24144 | 22.65 | 5713 | 21.69 | 3205 | 70154 | 27 |
2024-05-14 | 23.39 | 23.39 | -1 | ![]() |
22.39 | 22.66 | 21.62 | 27181 | 22.86 | 6484 | 22 | 2393 | 53881 | 18 |
2024-04-30 | 23.06 | 22.09 | -0.36 | ![]() |
22.7 | 23.06 | 21.75 | 30394 | 22.7 | 5781 | 21.75 | 25531 | 571488 | 58 |
2024-03-30 | 28.57 | 28.04 | -0.53 | ![]() |
28.04 | 29 | 27.01 | 30369 | 28.7 | 10752 | 27.01 | 18593 | 521635 | 33 |