Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 16.82 | 17.66 | 0.84 | ![]() |
17.66 | 17.66 | 17.66 | 0 | 0 | 21632 | 17.66 | 17627 | 311294 | 28 |
2024-07-14 | 16.07 | 16.82 | 0.8 | ![]() |
16.87 | 16.87 | 16.58 | 0 | 0 | 13949 | 16.87 | 22295 | 373960 | 36 |
2024-07-10 | 16.07 | 16.07 | 0.5 | ![]() |
16.57 | 16.57 | 16.21 | 10789 | 16.59 | 6382 | 16.2 | 7500 | 122775 | 14 |
2024-07-09 | 16.07 | 16.07 | 0.5 | ![]() |
16.57 | 16.59 | 16.2 | 10064 | 16.59 | 6382 | 16.2 | 6284 | 102343 | 12 |
2024-07-08 | 16.07 | 16.07 | 0.09 | ![]() |
16.16 | 16.5 | 16.16 | 13148 | 16.6 | 6682 | 16.15 | 7525 | 122337 | 16 |
2024-07-07 | 16.07 | 16.07 | 0.15 | ![]() |
16.22 | 16.65 | 16.15 | 13148 | 16.6 | 5182 | 16 | 17618 | 288895 | 20 |
2024-07-04 | 16.07 | 16.07 | 0.43 | ![]() |
16.5 | 16.5 | 16.1 | 7991 | 16.6 | 1182 | 16.11 | 7460 | 122046 | 14 |
2024-07-03 | 16 | 16.07 | 0.05 | ![]() |
16.05 | 16.49 | 16 | 9591 | 16.49 | 6368 | 16.01 | 20359 | 327166 | 24 |
2024-07-02 | 16 | 16 | 0.08 | ![]() |
16.08 | 16.58 | 16.08 | 10971 | 16.5 | 7341 | 16.1 | 707 | 11683 | 4 |
2024-07-01 | 16 | 16 | 0.03 | ![]() |
16.03 | 16.16 | 16.03 | 8571 | 16.59 | 641 | 16.03 | 11585 | 186168 | 7 |
2024-06-27 | 16 | 16 | 0.16 | ![]() |
16.16 | 16.16 | 16.05 | 3291 | 16.75 | 6368 | 16.08 | 7311 | 117674 | 5 |
2024-06-26 | 16 | 16 | 0.11 | ![]() |
16.11 | 16.12 | 16.1 | 6432 | 16.49 | 7070 | 16.03 | 5030 | 80998 | 16 |
2024-06-24 | 16 | 16 | 0.01 | ![]() |
16.01 | 16.01 | 16 | 8185 | 16.25 | 3988 | 16 | 18350 | 293601 | 8 |
2024-06-23 | 16 | 16 | 0 | ![]() |
16 | 16.02 | 16 | 7399 | 16.4 | 9138 | 16 | 65000 | 1040059 | 7 |
2024-06-13 | 16 | 16 | 0 | ![]() |
16 | 16.01 | 16 | 8485 | 16.4 | 4352 | 16 | 61500 | 984050 | 21 |
2024-06-12 | 16 | 16 | 0 | ![]() |
16 | 16.39 | 16 | 12735 | 16.39 | 6790 | 16 | 5000 | 80043 | 5 |
2024-06-11 | 16 | 16 | 0 | ![]() |
16 | 16.4 | 15.66 | 12689 | 16.4 | 1740 | 16 | 23484 | 375694 | 22 |
2024-06-10 | 16 | 16 | 0 | ![]() |
16 | 16.01 | 15.68 | 9859 | 16.29 | 0 | 0 | 375913 | 6014600 | 52 |
2024-06-09 | 16.29 | 16 | -0.29 | ![]() |
16 | 16 | 15.62 | 10333 | 16.29 | 4275 | 16 | 28750 | 459905 | 14 |
2024-06-06 | 16.29 | 16.29 | -0.29 | ![]() |
16 | 16.1 | 16 | 9958 | 16.49 | 0 | 0 | 8903 | 142538 | 13 |
2024-06-05 | 16 | 16.29 | 0.49 | ![]() |
16.49 | 16.49 | 16 | 5144 | 16.55 | 3905 | 16 | 55170 | 888333 | 43 |
2024-06-04 | 16 | 16 | 0 | ![]() |
16 | 16.1 | 16 | 9579 | 16.39 | 1487 | 16 | 4760 | 76230 | 11 |
2024-06-03 | 16 | 16 | 0 | ![]() |
16 | 16.42 | 16 | 7913 | 16.4 | 2597 | 16 | 14613 | 234250 | 23 |
2024-06-02 | 16 | 16 | 0 | ![]() |
16 | 16.1 | 16 | 5064 | 16.43 | 6720 | 16 | 10799 | 172884 | 12 |
2024-05-30 | 15.67 | 16 | 0.33 | ![]() |
16 | 16.16 | 15.55 | 2000 | 16.45 | 105 | 15.2 | 52034 | 832105 | 43 |
2024-05-29 | 16 | 15.67 | 0 | ![]() |
16 | 16 | 15.21 | 10218 | 16.16 | 1761 | 15.25 | 28386 | 441416 | 32 |
2024-05-28 | 16 | 16 | 0 | ![]() |
16 | 16.03 | 15.51 | 11768 | 16.16 | 756 | 15.33 | 47139 | 754027 | 29 |
2024-05-27 | 16 | 16 | 0 | ![]() |
16 | 16 | 15.2 | 11068 | 16.16 | 330 | 15.33 | 59395 | 948055 | 37 |
2024-05-26 | 16 | 16 | 0 | ![]() |
16 | 16.18 | 16 | 12460 | 16.16 | 2675 | 15.8 | 3205 | 51672 | 10 |
2024-05-23 | 16 | 16 | 0 | ![]() |
16 | 16.14 | 15.2 | 8654 | 16.17 | 1645 | 15.8 | 16764 | 266565 | 30 |
2024-05-22 | 15.81 | 16 | 0.19 | ![]() |
16 | 16.37 | 15.8 | 7509 | 16.36 | 285 | 15.43 | 25326 | 404781 | 14 |
2024-05-20 | 15.81 | 15.81 | 0.68 | ![]() |
16.49 | 16.59 | 15.85 | 4150 | 16.5 | 556 | 15.8 | 12602 | 206666 | 28 |
2024-05-19 | 15.1 | 15.81 | 0.75 | ![]() |
15.85 | 15.85 | 15 | 300 | 15.85 | 2341 | 15.05 | 61109 | 964033 | 42 |
2024-05-16 | 14.5 | 15.1 | 0.72 | ![]() |
15.22 | 15.22 | 14.1 | 0 | 0 | 8860 | 14.5 | 49563 | 732696 | 71 |
2024-05-15 | 14.5 | 14.5 | -0.36 | ![]() |
14.14 | 14.45 | 14.08 | 20429 | 14.44 | 2174 | 14.09 | 866 | 12328 | 7 |
2024-05-14 | 14.49 | 14.5 | 0.01 | ![]() |
14.5 | 14.6 | 14.02 | 14287 | 14.67 | 2451 | 14.28 | 25294 | 366651 | 45 |
2024-04-30 | 13.08 | 13.08 | 0 | ![]() |
13.08 | 13.39 | 12.43 | 4427 | 13.25 | 1000 | 12.43 | 27747 | 358994 | 45 |
2024-03-30 | 11.54 | 11.44 | -0.13 | ![]() |
11.41 | 12.09 | 10.97 | 5469 | 12 | 1000 | 12 | 62058 | 700105 | 54 |