Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 18.79 | 18.52 | -0.27 | ![]() |
18.52 | 18.98 | 18.52 | 163920 | 18.85 | 128104 | 18.52 | 8860143 | 164695077 | 1054 |
2024-07-14 | 18.47 | 18.79 | 0.32 | ![]() |
18.79 | 18.94 | 18.46 | 137712 | 18.8 | 68838 | 18.7 | 886613 | 16671771 | 578 |
2024-07-10 | 18.28 | 18.47 | 0.19 | ![]() |
18.47 | 18.57 | 18.08 | 221471 | 18.52 | 87340 | 18.28 | 2512654 | 46464867 | 977 |
2024-07-09 | 18.46 | 18.28 | -0.18 | ![]() |
18.28 | 18.55 | 17.91 | 260597 | 18 | 91963 | 18.09 | 990168 | 18028151 | 795 |
2024-07-08 | 18.52 | 18.46 | -0.06 | ![]() |
18.46 | 18.69 | 18 | 325850 | 18.46 | 85527 | 18.16 | 733002 | 13455829 | 632 |
2024-07-07 | 18.4 | 18.52 | 0.12 | ![]() |
18.52 | 18.97 | 18.41 | 241210 | 18.55 | 94065 | 18.5 | 1115857 | 20858767 | 702 |
2024-07-04 | 17.85 | 18.4 | 0.55 | ![]() |
18.4 | 18.4 | 17.8 | 229009 | 18.4 | 90649 | 18.3 | 1821328 | 33017534 | 845 |
2024-07-03 | 17.52 | 17.85 | 0.33 | ![]() |
17.85 | 17.96 | 17.6 | 479515 | 17.85 | 140120 | 17.75 | 1292876 | 23002453 | 706 |
2024-07-02 | 18.05 | 17.52 | -0.53 | ![]() |
17.52 | 18.15 | 17.52 | 437227 | 18 | 67676 | 18.09 | 1517922 | 27000169 | 1259 |
2024-07-01 | 18.18 | 18.05 | -0.13 | ![]() |
18.05 | 18.29 | 17.9 | 442163 | 18.14 | 80429 | 18.05 | 1532973 | 27796937 | 861 |
2024-06-27 | 17.85 | 18.18 | 0.33 | ![]() |
18.18 | 18.28 | 17.76 | 242273 | 18.2 | 76823 | 17.8 | 3810239 | 68181581 | 1030 |
2024-06-26 | 17.75 | 17.85 | 0.1 | ![]() |
17.85 | 17.93 | 17.69 | 195751 | 17.93 | 85880 | 17.76 | 4495834 | 80188994 | 939 |
2024-06-24 | 17.77 | 17.68 | -0.09 | ![]() |
17.68 | 17.98 | 17.61 | 210771 | 17.8 | 67135 | 17.65 | 4612459 | 82086808 | 970 |
2024-06-23 | 17.05 | 17.77 | 0.72 | ![]() |
17.77 | 17.92 | 17.2 | 146200 | 17.94 | 81711 | 17.76 | 2835301 | 49836466 | 1313 |
2024-06-13 | 18 | 17.05 | -0.95 | ![]() |
17.05 | 18.29 | 17.05 | 128361 | 18 | 22223 | 17.05 | 5865988 | 101162541 | 1615 |
2024-06-12 | 18.7 | 18 | -0.7 | ![]() |
18 | 18.9 | 17.91 | 200077 | 18.85 | 44665 | 17.9 | 1146685 | 20938966 | 900 |
2024-06-11 | 19.33 | 18.7 | -0.63 | ![]() |
18.7 | 19.6 | 18.7 | 358400 | 19.14 | 29758 | 18.7 | 1165394 | 22277601 | 721 |
2024-06-10 | 19.58 | 19.33 | -0.25 | ![]() |
19.33 | 19.6 | 19.1 | 319719 | 19.75 | 32901 | 19.33 | 271636 | 5229261 | 370 |
2024-06-09 | 20.73 | 19.58 | -1.15 | ![]() |
19.58 | 20.68 | 19.01 | 287797 | 20.15 | 18078 | 19.12 | 848062 | 16550591 | 682 |
2024-06-06 | 19.77 | 20.73 | 0.96 | ![]() |
20.73 | 20.98 | 19.5 | 231274 | 20.73 | 7245 | 20.56 | 1714509 | 34962150 | 1052 |
2024-06-05 | 27.18 | 26.6 | -0.58 | ![]() |
26.6 | 27.5 | 26 | 345907 | 27.5 | 22455 | 26.6 | 576422 | 15403023 | 530 |
2024-06-04 | 26.4 | 27.18 | 0.78 | ![]() |
27.18 | 28.47 | 26 | 380131 | 27.18 | 65746 | 27.2 | 3017707 | 82864089 | 1504 |
2024-06-03 | 26 | 26.4 | 0.4 | ![]() |
26.4 | 26.4 | 25.7 | 229400 | 26.5 | 58503 | 26 | 461245 | 11966248 | 370 |
2024-06-02 | 27.6 | 26 | -1.6 | ![]() |
26 | 27.4 | 25.94 | 193779 | 26.6 | 54774 | 25.82 | 1107000 | 28949369 | 813 |
2024-05-30 | 25.7 | 27.6 | 1.9 | ![]() |
27.6 | 27.6 | 25.07 | 134553 | 27.6 | 33636 | 26.98 | 6906987 | 187524043 | 1154 |
2024-05-29 | 25.7 | 25.7 | 0 | ![]() |
25.7 | 25.95 | 25.06 | 478215 | 25.9 | 117798 | 25.11 | 428443 | 10923383 | 437 |
2024-05-28 | 25.59 | 25.7 | 0.11 | ![]() |
25.7 | 25.75 | 24.3 | 448246 | 25.77 | 111992 | 25.3 | 479211 | 12186315 | 594 |
2024-05-27 | 25.7 | 25.59 | -0.11 | ![]() |
25.59 | 26.42 | 25.55 | 464844 | 26 | 122566 | 25.59 | 1628131 | 42482530 | 737 |
2024-05-26 | 24.97 | 25.7 | 0.73 | ![]() |
25.7 | 26 | 24.8 | 341991 | 25.98 | 116914 | 25.61 | 1887545 | 47994159 | 1089 |
2024-05-23 | 23.72 | 24.97 | 1.25 | ![]() |
24.97 | 24.97 | 23.7 | 215354 | 24.93 | 125085 | 24.25 | 2566526 | 61637702 | 1304 |
2024-05-22 | 22.9 | 23.72 | 0.82 | ![]() |
23.72 | 24.2 | 23.06 | 170958 | 23.8 | 67121 | 23.7 | 1740073 | 41400376 | 1100 |
2024-05-20 | 24.4 | 23.24 | -1.16 | ![]() |
23.24 | 24.75 | 22.53 | 395445 | 24 | 60096 | 23.15 | 1074758 | 25189507 | 801 |
2024-05-19 | 24 | 24.4 | 0.4 | ![]() |
24.4 | 24.9 | 23.31 | 322000 | 24.5 | 27996 | 24.32 | 1070062 | 25844147 | 694 |
2024-05-16 | 23 | 24 | 1 | ![]() |
24 | 24 | 22.41 | 280721 | 24 | 44317 | 23 | 699842 | 16400843 | 502 |
2024-05-15 | 22.16 | 23 | 0.84 | ![]() |
23 | 23 | 22.06 | 140594 | 23 | 27213 | 22.4 | 354015 | 7941067 | 352 |
2024-05-14 | 22.65 | 22.16 | -0.49 | ![]() |
22.16 | 22.9 | 22.16 | 177316 | 22.29 | 26590 | 22.03 | 313866 | 7059856 | 297 |
2024-04-30 | 24 | 22 | -2 | ![]() |
22 | 24.7 | 22 | 179508 | 23 | 4436 | 21.85 | 3139809 | 71560000 | 980 |
2024-03-30 | 27.1 | 27 | -0.1 | ![]() |
27 | 27.31 | 26.73 | 43712 | 27.31 | 33309 | 26.73 | 766240 | 20687020 | 246 |