Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 26.1 | 26.1 | -1 | ![]() |
25.1 | 25.86 | 25.1 | 11347 | 25.9 | 3059 | 25.1 | 7018 | 176328 | 11 |
2024-07-14 | 26.1 | 26.1 | -1.1 | ![]() |
25 | 26 | 24.05 | 11248 | 26 | 4718 | 25 | 10560 | 259751 | 15 |
2024-07-10 | 26.1 | 26.1 | -1.52 | ![]() |
24.58 | 27.85 | 24.58 | 12322 | 27 | 3510 | 24.25 | 6512 | 171169 | 40 |
2024-07-09 | 24.44 | 26.1 | 1.66 | ![]() |
26.1 | 27.5 | 24 | 13063 | 27.45 | 7519 | 26.11 | 76407 | 1966027 | 97 |
2024-07-08 | 27.69 | 24.44 | -4.09 | ![]() |
23.6 | 26.39 | 23.6 | 36046 | 26.99 | 5830 | 23.6 | 13626 | 333079 | 49 |
2024-07-07 | 27.69 | 27.69 | -2.14 | ![]() |
25.55 | 26.11 | 25 | 38546 | 26.99 | 8044 | 25.55 | 983 | 25221 | 9 |
2024-07-04 | 27.69 | 27.69 | -1.59 | ![]() |
26.1 | 26.1 | 26.01 | 32891 | 27.5 | 4756 | 26.1 | 235 | 6133 | 2 |
2024-07-03 | 27.69 | 27.69 | -1.68 | ![]() |
26.01 | 27 | 26.01 | 35791 | 27.5 | 3731 | 26.01 | 1621 | 43388 | 4 |
2024-07-02 | 27.69 | 27.69 | -0.69 | ![]() |
27 | 27 | 26.01 | 31791 | 27.67 | 3951 | 26.02 | 1584 | 42606 | 6 |
2024-07-01 | 27.69 | 27.69 | -27.69 | ![]() |
0 | 0 | 0 | 29617 | 27.67 | 7082 | 25.8 | 0 | 0 | 0 |
2024-06-27 | 27.69 | 27.69 | -0.94 | ![]() |
26.75 | 27 | 25.17 | 30585 | 27.67 | 5135 | 25.5 | 2794 | 72640 | 10 |
2024-06-26 | 27.69 | 27.69 | -1.58 | ![]() |
26.11 | 27.4 | 26.11 | 28205 | 27.4 | 2320 | 24.25 | 3906 | 105062 | 12 |
2024-06-24 | 27.92 | 27.69 | -0.92 | ![]() |
27 | 29.5 | 26.17 | 35349 | 27 | 3765 | 25 | 19738 | 539372 | 54 |
2024-06-23 | 27.92 | 27.92 | -1.73 | ![]() |
26.19 | 26.94 | 25 | 21610 | 26.19 | 2765 | 25 | 1059 | 27677 | 5 |
2024-06-13 | 27.92 | 27.92 | -3.42 | ![]() |
24.5 | 25.23 | 23.8 | 31730 | 25.3 | 2448 | 24.5 | 2021 | 49357 | 8 |
2024-06-12 | 27.92 | 27.92 | -3.42 | ![]() |
24.5 | 25.65 | 23.65 | 35737 | 25.4 | 4941 | 24.3 | 3782 | 93141 | 12 |
2024-06-11 | 27.92 | 27.92 | -1.94 | ![]() |
25.98 | 26.09 | 23.81 | 34989 | 26.32 | 4471 | 23.65 | 4230 | 104588 | 15 |
2024-06-10 | 27.92 | 27.92 | -4.31 | ![]() |
23.61 | 24.9 | 23.6 | 32400 | 24.8 | 4549 | 23.6 | 4065 | 96547 | 23 |
2024-06-09 | 27.92 | 27.92 | -4.12 | ![]() |
23.8 | 24.92 | 23.8 | 35054 | 24.2 | 4865 | 23.66 | 4864 | 116583 | 23 |
2024-06-06 | 27.92 | 27.92 | -3.37 | ![]() |
24.55 | 26.2 | 24.55 | 34199 | 26.2 | 5178 | 24.5 | 991 | 24630 | 7 |
2024-06-05 | 27.92 | 27.92 | -3.42 | ![]() |
24.5 | 25.05 | 24.01 | 33469 | 26.35 | 5079 | 24.5 | 2800 | 69767 | 9 |
2024-06-04 | 27.92 | 27.92 | -2.92 | ![]() |
25 | 25 | 25 | 41047 | 26.5 | 4790 | 25 | 6 | 150 | 1 |
2024-06-03 | 27.92 | 27.92 | -2.92 | ![]() |
25 | 25.26 | 23.75 | 41027 | 26.5 | 5290 | 25 | 6140 | 152884 | 23 |
2024-06-02 | 27.92 | 27.92 | -27.92 | ![]() |
0 | 0 | 0 | 40702 | 26.5 | 4147 | 25.02 | 0 | 0 | 0 |
2024-05-30 | 27.92 | 27.92 | -1.02 | ![]() |
26.9 | 27.5 | 25.2 | 35755 | 27 | 3799 | 25.2 | 2536 | 67792 | 12 |
2024-05-29 | 27.92 | 27.92 | -2.76 | ![]() |
25.16 | 27.4 | 25 | 22206 | 26.1 | 5658 | 25 | 3010 | 78894 | 12 |
2024-05-28 | 27.92 | 27.92 | -1.93 | ![]() |
25.99 | 26.42 | 23.1 | 19656 | 26.34 | 5122 | 25.5 | 8457 | 220012 | 23 |
2024-05-27 | 27.92 | 27.92 | -2.42 | ![]() |
25.5 | 26.15 | 25.5 | 25718 | 25.99 | 4832 | 25.6 | 5474 | 142091 | 16 |
2024-05-26 | 27.92 | 27.92 | -1.17 | ![]() |
26.75 | 26.89 | 26.04 | 18105 | 27 | 2174 | 26.02 | 670 | 17545 | 4 |
2024-05-23 | 27.92 | 27.92 | -1.91 | ![]() |
26.01 | 27 | 26 | 22355 | 27 | 1337 | 26 | 5055 | 132340 | 18 |
2024-05-22 | 27.92 | 27.92 | 0 | ![]() |
27.92 | 27.92 | 26.5 | 30181 | 27 | 1791 | 26.55 | 2360 | 63006 | 11 |
2024-05-20 | 27.92 | 27.92 | 0 | ![]() |
27.92 | 27.92 | 26.11 | 15604 | 27.66 | 1702 | 26.15 | 5879 | 159714 | 39 |
2024-05-19 | 27.92 | 27.92 | 0 | ![]() |
27.92 | 28.4 | 26.77 | 16016 | 28 | 1352 | 26.3 | 7171 | 195856 | 29 |
2024-05-16 | 27.92 | 27.92 | -0.13 | ![]() |
27.79 | 28.44 | 26.5 | 13407 | 28.24 | 700 | 26.02 | 7258 | 195805 | 29 |
2024-05-15 | 27.92 | 27.92 | 0 | ![]() |
27.92 | 28.47 | 27 | 12083 | 28.46 | 4700 | 26.75 | 1559 | 42303 | 11 |
2024-05-14 | 27.92 | 27.92 | 0 | ![]() |
27.92 | 28.9 | 26.87 | 13027 | 28.99 | 4900 | 26.75 | 1847 | 50452 | 14 |
2024-04-30 | 31.72 | 31.72 | 0 | ![]() |
31.72 | 31.72 | 27.5 | 14310 | 30.76 | 1733 | 26.5 | 8902 | 253334 | 32 |
2024-03-30 | 27.28 | 26.02 | -1.26 | ![]() |
26.02 | 27.3 | 25.7 | 15567 | 27.33 | 2050 | 26 | 25310 | 658519 | 33 |