Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 20 | 19.78 | -0.22 | ![]() |
19.78 | 20.92 | 19.78 | 188480 | 20 | 49959 | 19.76 | 232686 | 4631068 | 248 |
2024-07-14 | 20.44 | 20 | -0.63 | ![]() |
19.81 | 20.8 | 19.44 | 128554 | 20.05 | 51371 | 19.8 | 1010044 | 20104548 | 347 |
2024-07-10 | 20.32 | 20.44 | 0.12 | ![]() |
20.44 | 20.65 | 20.14 | 120528 | 20.7 | 46334 | 20.35 | 123239 | 2520430 | 282 |
2024-07-09 | 20.54 | 20.32 | -0.22 | ![]() |
20.32 | 20.8 | 20.08 | 152982 | 20.55 | 54970 | 20.32 | 129500 | 2636926 | 281 |
2024-07-08 | 20.63 | 20.54 | -0.22 | ![]() |
20.41 | 21.2 | 20.09 | 133188 | 20.41 | 57152 | 20.42 | 491509 | 10275044 | 679 |
2024-07-07 | 20.8 | 20.63 | -0.17 | ![]() |
20.63 | 21.05 | 20.21 | 134854 | 20.8 | 52083 | 20.52 | 569134 | 11800327 | 690 |
2024-07-04 | 20.16 | 20.8 | 0.64 | ![]() |
20.8 | 21.1 | 20 | 113357 | 20.95 | 38830 | 20.36 | 2167695 | 43939240 | 591 |
2024-07-03 | 20.48 | 20.16 | -0.18 | ![]() |
20.3 | 21 | 20 | 112699 | 20.4 | 55972 | 20.57 | 887210 | 18157959 | 1462 |
2024-07-02 | 20.3 | 20.48 | 0.18 | ![]() |
20.48 | 21.2 | 19 | 84837 | 20.48 | 65126 | 20.51 | 907312 | 18583527 | 1827 |
2024-07-01 | 19.39 | 20.3 | 0.88 | ![]() |
20.27 | 20.3 | 18.71 | 71006 | 18 | 55020 | 20.1 | 1345742 | 26923693 | 768 |
2024-06-27 | 19.38 | 19.39 | 0.01 | ![]() |
19.39 | 20.34 | 18.05 | 70601 | 19.64 | 46137 | 19.25 | 1954570 | 37839822 | 1435 |
2024-06-26 | 18.2 | 19.38 | 1.18 | ![]() |
19.38 | 19.39 | 18.2 | 188546 | 19.38 | 77943 | 19.12 | 684835 | 13000148 | 709 |
2024-06-24 | 18.01 | 18.4 | 0.39 | ![]() |
18.4 | 18.49 | 18.04 | 144717 | 18.4 | 69812 | 18.31 | 421323 | 7720065 | 487 |
2024-06-23 | 17.69 | 18.01 | 0.32 | ![]() |
18.01 | 18.3 | 17.7 | 122305 | 18.1 | 71613 | 18 | 302779 | 5464485 | 488 |
2024-06-13 | 17.43 | 17.69 | 0.26 | ![]() |
17.69 | 18.18 | 17.25 | 90394 | 17.7 | 70748 | 17.6 | 533844 | 9490046 | 651 |
2024-06-12 | 17.65 | 17.43 | -0.22 | ![]() |
17.43 | 17.69 | 16.4 | 157244 | 17.46 | 73106 | 17.3 | 151962 | 2650626 | 433 |
2024-06-11 | 16.94 | 17.65 | 0.71 | ![]() |
17.65 | 17.79 | 16.93 | 131969 | 17.7 | 181752 | 17.65 | 1193949 | 20813900 | 983 |
2024-06-10 | 16.3 | 16.94 | 0.64 | ![]() |
16.94 | 16.98 | 16.02 | 260834 | 16.95 | 178573 | 16.94 | 391318 | 6523903 | 627 |
2024-06-09 | 16.25 | 16.3 | 0.05 | ![]() |
16.3 | 16.35 | 16 | 290211 | 16.25 | 50394 | 16.25 | 348965 | 5654249 | 500 |
2024-06-06 | 16.2 | 16.25 | 0.05 | ![]() |
16.25 | 16.4 | 16 | 353763 | 16.34 | 41581 | 16.1 | 106009 | 1719138 | 189 |
2024-06-05 | 16.32 | 16.2 | -0.12 | ![]() |
16.2 | 16.4 | 16.1 | 351602 | 16.2 | 46156 | 16.11 | 231327 | 3757213 | 386 |
2024-06-04 | 16.31 | 16.32 | 0.01 | ![]() |
16.32 | 16.45 | 16.3 | 367861 | 16.39 | 45841 | 16.3 | 112786 | 1844481 | 213 |
2024-06-03 | 16.35 | 16.31 | 0 | ![]() |
16.35 | 16.5 | 16.26 | 355357 | 13.08 | 110326 | 16.25 | 413850 | 6774663 | 302 |
2024-06-02 | 15.98 | 16.35 | 0.4 | ![]() |
16.38 | 16.44 | 16 | 368479 | 16.38 | 101404 | 16.39 | 283383 | 4611005 | 496 |
2024-05-30 | 16.42 | 15.98 | -0.42 | ![]() |
16 | 16.36 | 15.9 | 406521 | 16.12 | 105669 | 16 | 144490 | 2317575 | 356 |
2024-05-29 | 16.45 | 16.42 | -0.05 | ![]() |
16.4 | 16.5 | 16.3 | 394319 | 16.44 | 113052 | 16.36 | 185820 | 3049356 | 379 |
2024-05-28 | 16.54 | 16.45 | -0.09 | ![]() |
16.45 | 16.75 | 16.2 | 396960 | 16.58 | 119013 | 16.4 | 1032678 | 16994627 | 627 |
2024-05-27 | 15.79 | 16.54 | 0.75 | ![]() |
16.54 | 16.8 | 15.83 | 332809 | 16.5 | 145511 | 16.51 | 2298297 | 37728866 | 1645 |
2024-05-26 | 15.51 | 15.79 | 0.28 | ![]() |
15.79 | 15.89 | 15.6 | 877819 | 15.83 | 201676 | 18.61 | 120801 | 1900997 | 274 |
2024-05-23 | 15.5 | 15.51 | 0 | ![]() |
15.5 | 15.71 | 15.5 | 803007 | 15.6 | 125772 | 15.51 | 100708 | 1565068 | 237 |
2024-05-22 | 15.71 | 15.5 | -0.21 | ![]() |
15.5 | 15.85 | 15.46 | 840151 | 15.7 | 130767 | 15.5 | 451569 | 7025367 | 634 |
2024-05-20 | 15.9 | 16.01 | 0.11 | ![]() |
16.01 | 16.4 | 15.92 | 853560 | 16.2 | 132998 | 16.09 | 749490 | 12120419 | 963 |
2024-05-19 | 15.83 | 15.9 | 0.09 | ![]() |
15.92 | 15.98 | 15.71 | 894916 | 15.91 | 128543 | 15.92 | 243184 | 3850578 | 637 |
2024-05-16 | 15.79 | 15.83 | 0.04 | ![]() |
15.83 | 15.99 | 15.7 | 787837 | 15.92 | 91545 | 15.81 | 369730 | 5854673 | 565 |
2024-05-15 | 15.38 | 15.79 | 0.41 | ![]() |
15.79 | 15.85 | 15.32 | 765539 | 15.85 | 126690 | 15.58 | 430544 | 6735191 | 747 |
2024-05-14 | 15.12 | 15.38 | 0.26 | ![]() |
15.38 | 15.5 | 15.05 | 719504 | 15.39 | 128281 | 15.3 | 343875 | 5259629 | 623 |
2024-04-30 | 14.3 | 13.87 | -0.43 | ![]() |
13.87 | 14.75 | 13.8 | 515354 | 13.9 | 77249 | 13.87 | 3020992 | 42848439 | 2233 |
2024-03-30 | 18.74 | 17.64 | -1.1 | ![]() |
17.64 | 18.8 | 17.3 | 54289 | 18 | 25119 | 22.48 | 947468 | 17405221 | 1321 |