Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 10.4 | 10.32 | -0.08 | 10.32 | 10.65 | 10.3 | 291298 | 10.39 | 144241 | 10.32 | 529501 | 5530297 | 418 | |
2024-07-23 | 10.26 | 10.4 | 0.14 | 10.4 | 10.72 | 10.35 | 308151 | 10.45 | 188349 | 10.39 | 710270 | 7473915 | 689 | |
2024-07-22 | 10.09 | 10.26 | 0.17 | 10.26 | 10.67 | 10.05 | 271154 | 10.45 | 151614 | 12.01 | 1988260 | 20783489 | 1213 | |
2024-07-21 | 10.05 | 10.09 | 0.04 | 10.09 | 10.12 | 9.75 | 352735 | 10 | 227090 | 10 | 1329432 | 13255497 | 947 | |
2024-07-18 | 9.54 | 10.05 | 0.51 | 10.05 | 10.1 | 9.5 | 369774 | 9.89 | 152439 | 9.95 | 975901 | 9473411 | 598 | |
2024-07-17 | 9.31 | 9.54 | 0.24 | 9.55 | 9.57 | 9.35 | 341121 | 9.55 | 152508 | 9.55 | 319857 | 3021248 | 329 | |
2024-07-16 | 9.18 | 9.31 | 0.21 | 9.39 | 9.5 | 9.18 | 310449 | 9.4 | 181349 | 9.45 | 356271 | 3305429 | 369 | |
2024-07-15 | 9.22 | 9.18 | -0.02 | 9.2 | 9.3 | 9.15 | 308743 | 9.2 | 187251 | 9.19 | 393403 | 3618964 | 307 | |
2024-07-14 | 9.37 | 9.22 | -0.15 | 9.22 | 9.4 | 9.2 | 287925 | 9.29 | 155428 | 9.25 | 243692 | 2271422 | 372 | |
2024-07-10 | 9.46 | 9.37 | -0.09 | 9.37 | 9.54 | 9.35 | 375949 | 9.4 | 120700 | 9.4 | 226963 | 2136654 | 378 | |
2024-07-09 | 9.5 | 9.46 | -0.06 | 9.44 | 9.7 | 9.39 | 308260 | 9.46 | 136523 | 9.44 | 388283 | 3670990 | 433 | |
2024-07-08 | 9.8 | 9.5 | -0.26 | 9.54 | 9.85 | 9.45 | 600469 | 9.54 | 106726 | 9.54 | 578397 | 5575862 | 589 | |
2024-07-07 | 9.7 | 9.8 | 0.1 | 9.8 | 9.9 | 9.66 | 435147 | 9.79 | 210669 | 9.79 | 343417 | 3368134 | 363 | |
2024-07-04 | 9.88 | 9.7 | -0.18 | 9.7 | 10 | 9.65 | 520030 | 9.74 | 192962 | 9.69 | 454840 | 4441429 | 537 | |
2024-07-03 | 9.84 | 9.88 | 0.04 | 9.88 | 9.94 | 9.8 | 681168 | 9.88 | 226574 | 9.85 | 414900 | 4099913 | 366 | |
2024-07-02 | 10.02 | 9.84 | -0.18 | 9.84 | 10.25 | 9.6 | 634992 | 9.85 | 190511 | 9.84 | 815522 | 8145706 | 827 | |
2024-07-01 | 9.79 | 10.02 | 0.23 | 10.02 | 10.13 | 9.61 | 516567 | 10.05 | 175988 | 10 | 1017250 | 10115962 | 942 | |
2024-06-27 | 9.61 | 9.79 | 0.18 | 9.79 | 9.94 | 9.64 | 303761 | 9.8 | 184684 | 9.73 | 1125378 | 11047492 | 943 | |
2024-06-26 | 9.26 | 9.61 | 0.35 | 9.61 | 9.68 | 9.26 | 322687 | 9.64 | 342363 | 9.61 | 2113369 | 20094816 | 1308 | |
2024-06-24 | 9.2 | 9 | -0.2 | 9 | 9.3 | 8.96 | 332833 | 9.14 | 159232 | 9 | 943815 | 8566117 | 740 | |
2024-06-23 | 9.25 | 9.2 | -0.06 | 9.19 | 9.4 | 9.16 | 350607 | 9.24 | 276321 | 11.1 | 704819 | 6529934 | 564 | |
2024-06-13 | 8.98 | 9.25 | 0.27 | 9.25 | 9.27 | 8.95 | 257923 | 9.26 | 190083 | 9.2 | 965124 | 8843361 | 589 | |
2024-06-12 | 9.16 | 8.98 | -0.18 | 8.98 | 9.4 | 8.95 | 341010 | 9 | 205783 | 8.98 | 1601778 | 14713557 | 917 | |
2024-06-11 | 8.8 | 9.16 | 0.36 | 9.16 | 9.4 | 8.8 | 335184 | 9.19 | 304614 | 9.12 | 2629409 | 23978034 | 1431 | |
2024-06-10 | 8.44 | 8.8 | 0.36 | 8.8 | 8.96 | 8.41 | 401205 | 8.81 | 474293 | 8.8 | 1171676 | 10189738 | 702 | |
2024-06-09 | 8.46 | 8.44 | -0.02 | 8.44 | 8.5 | 8.35 | 358566 | 8.44 | 631035 | 8.42 | 791354 | 6655610 | 641 | |
2024-06-06 | 8.43 | 8.46 | 0.03 | 8.46 | 8.57 | 8.44 | 384123 | 8.58 | 221264 | 8.49 | 515869 | 4381386 | 406 | |
2024-06-05 | 8.66 | 8.43 | -0.23 | 8.43 | 8.71 | 8.35 | 475063 | 8.54 | 146617 | 8.43 | 1681684 | 14349906 | 785 | |
2024-06-04 | 8.64 | 8.66 | 0.02 | 8.66 | 8.74 | 8.62 | 582820 | 8.68 | 197180 | 8.68 | 620196 | 5378889 | 470 | |
2024-06-03 | 8.64 | 8.64 | 0 | 8.64 | 8.76 | 8.6 | 536162 | 8.65 | 293926 | 8.62 | 507662 | 4396687 | 483 | |
2024-06-02 | 8.6 | 8.64 | 0.04 | 8.64 | 8.8 | 8.6 | 471652 | 8.7 | 363125 | 8.67 | 579938 | 5037371 | 546 | |
2024-05-30 | 8.78 | 8.6 | -0.18 | 8.6 | 8.9 | 8.5 | 445018 | 8.7 | 303592 | 8.65 | 996284 | 8648638 | 756 | |
2024-05-29 | 8.88 | 8.78 | -0.1 | 8.78 | 9.12 | 8.75 | 478744 | 9 | 383555 | 8.82 | 1144320 | 10207352 | 875 | |
2024-05-28 | 9.12 | 8.88 | -0.24 | 8.88 | 9.12 | 8.21 | 411674 | 8.89 | 279996 | 8.89 | 1011846 | 8930018 | 921 | |
2024-05-27 | 8.74 | 9.12 | 0.38 | 9.12 | 9.2 | 8.75 | 423469 | 9.06 | 354191 | 9.06 | 2617523 | 23454151 | 1513 | |
2024-05-26 | 8.54 | 8.74 | 0.2 | 8.74 | 8.9 | 8.59 | 684171 | 8.77 | 298858 | 8.74 | 1756699 | 15400195 | 1084 | |
2024-05-23 | 8.58 | 8.54 | -0.04 | 8.54 | 8.66 | 8.5 | 488443 | 8.6 | 384159 | 8.54 | 1291908 | 11074475 | 828 | |
2024-05-22 | 8.8 | 8.58 | -0.22 | 8.58 | 8.85 | 8.27 | 510766 | 8.67 | 322841 | 8.58 | 2656096 | 22729719 | 1739 | |
2024-05-20 | 8.66 | 8.77 | 0.11 | 8.77 | 9 | 8.61 | 422630 | 8.92 | 326860 | 8.77 | 3447085 | 30434243 | 1529 | |
2024-05-19 | 8.59 | 8.66 | 0.07 | 8.66 | 8.8 | 8.2 | 433802 | 8.69 | 247148 | 8.66 | 2439117 | 20865596 | 1651 | |
2024-05-16 | 8.5 | 8.59 | 0.09 | 8.59 | 8.63 | 8.4 | 247092 | 8.57 | 204665 | 8.61 | 657242 | 5625567 | 650 | |
2024-05-15 | 8.55 | 8.5 | -0.05 | 8.5 | 8.89 | 8.4 | 309723 | 8.58 | 281579 | 8.51 | 1466619 | 12627281 | 840 | |
2024-05-14 | 8.2 | 8.55 | 0.35 | 8.55 | 8.65 | 8.02 | 163026 | 8.56 | 193599 | 8.55 | 3533332 | 29447598 | 1603 | |
2024-04-30 | 10.5 | 10.64 | 0.14 | 10.64 | 10.7 | 9.9 | 178535 | 10.64 | 65872 | 10.22 | 1595919 | 16451686 | 1513 | |
2024-03-30 | 13.3 | 12.69 | -0.61 | 12.69 | 13.2 | 12.5 | 142046 | 12.71 | 19756 | 12.6 | 1328007 | 16926432 | 383 |