Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-08-29 | 47.62 | 47.62 | -2.47 | ![]() |
45.15 | 46.95 | 45.08 | 7705 | 46.95 | 13226 | 45.16 | 119 | 5418 | 6 |
2024-08-28 | 47.62 | 47.62 | -1.78 | ![]() |
45.84 | 45.98 | 45.03 | 9704 | 45.85 | 13209 | 45.03 | 35 | 1587 | 3 |
2024-08-27 | 47.62 | 47.62 | -2.62 | ![]() |
45 | 46.88 | 45 | 7982 | 46.5 | 12921 | 45 | 2024 | 91149 | 6 |
2024-08-26 | 47.62 | 47.62 | -0.62 | ![]() |
47 | 47 | 45.5 | 6635 | 46.9 | 14934 | 45.5 | 66 | 3026 | 3 |
2024-08-25 | 47.62 | 47.62 | 0 | ![]() |
47.62 | 47.62 | 45.5 | 8740 | 46.97 | 15354 | 45.5 | 4306 | 196919 | 20 |
2024-08-22 | 47.62 | 47.62 | -2.07 | ![]() |
45.55 | 45.98 | 45.5 | 12424 | 46.47 | 15724 | 45.5 | 1317 | 60005 | 4 |
2024-08-21 | 47.62 | 47.62 | -2.32 | ![]() |
45.3 | 46.86 | 45.07 | 10705 | 46.88 | 13288 | 45.07 | 2925 | 134093 | 23 |
2024-08-20 | 47.62 | 47.62 | -2.55 | ![]() |
45.07 | 46.98 | 45.07 | 13078 | 46.9 | 12825 | 45 | 1147 | 52606 | 10 |
2024-08-19 | 47.62 | 47.62 | -1.75 | ![]() |
45.87 | 45.95 | 44.5 | 12719 | 45.88 | 12825 | 45 | 1250 | 56077 | 17 |
2024-08-18 | 47.62 | 47.62 | -1.14 | ![]() |
46.48 | 46.82 | 44.05 | 10681 | 46.75 | 1296 | 44.44 | 455 | 20589 | 13 |
2024-08-15 | 47.62 | 47.62 | -0.74 | ![]() |
46.88 | 46.88 | 45.52 | 15268 | 46.9 | 1638 | 45.6 | 305 | 13912 | 8 |
2024-08-14 | 47.62 | 47.62 | -0.64 | ![]() |
46.98 | 47.23 | 46.98 | 10713 | 47.2 | 1638 | 45.22 | 401 | 18853 | 4 |
2024-08-13 | 47.62 | 47.62 | -0.74 | ![]() |
46.88 | 47.42 | 45.22 | 10197 | 47.4 | 1598 | 45.22 | 1201 | 55085 | 14 |
2024-08-12 | 47.62 | 47.62 | -1.62 | ![]() |
46 | 47.5 | 45.5 | 10827 | 47.48 | 1955 | 45.65 | 2404 | 111591 | 22 |
2024-08-11 | 47.62 | 47.62 | -0.12 | ![]() |
47.5 | 47.59 | 44.82 | 10234 | 47.6 | 1886 | 45.35 | 2625 | 122368 | 14 |
2024-08-08 | 47.62 | 47.62 | 0.06 | ![]() |
47.68 | 47.78 | 45.57 | 9533 | 47.7 | 1861 | 45.66 | 87 | 4121 | 3 |
2024-08-07 | 47.62 | 47.62 | 0.18 | ![]() |
47.8 | 48.5 | 45.15 | 9667 | 48 | 1295 | 45.15 | 2060 | 96623 | 25 |
2024-08-06 | 47.62 | 47.62 | -2.46 | ![]() |
45.16 | 46.9 | 43.65 | 11591 | 46.8 | 1400 | 45.15 | 328 | 15169 | 6 |
2024-08-05 | 47.62 | 47.62 | -3.52 | ![]() |
44.1 | 47.9 | 43.11 | 6806 | 46.94 | 871 | 43.45 | 2354 | 105721 | 26 |
2024-08-04 | 47.62 | 47.62 | -1.37 | ![]() |
46.25 | 47.62 | 46.13 | 5147 | 48.64 | 1811 | 46.25 | 944 | 44168 | 10 |
2024-08-01 | 49.03 | 47.62 | -1.41 | ![]() |
47.62 | 48.7 | 45.4 | 3852 | 48.78 | 2914 | 45.65 | 11873 | 561961 | 56 |
2024-07-31 | 49.03 | 49.03 | -2.03 | ![]() |
47 | 47 | 45 | 3610 | 48.43 | 2602 | 45.15 | 2514 | 117397 | 23 |
2024-07-30 | 49.03 | 49.03 | -2.55 | ![]() |
46.48 | 46.66 | 44.8 | 4413 | 46.48 | 2943 | 44.85 | 1271 | 57341 | 13 |
2024-07-29 | 49.03 | 49.03 | -4.23 | ![]() |
44.8 | 47 | 44.48 | 5433 | 49 | 3063 | 45.25 | 712 | 33187 | 20 |
2024-07-28 | 49.03 | 49.03 | -4.88 | ![]() |
44.15 | 47.7 | 44 | 2538 | 46 | 2534 | 44 | 2512 | 113133 | 35 |
2024-07-24 | 42.36 | 49.03 | 2.3 | ![]() |
44.66 | 50.83 | 37.65 | 685 | 47.7 | 5550 | 42.23 | 33171 | 1597141 | 152 |
2024-07-23 | 42.36 | 42.36 | -3.38 | ![]() |
38.98 | 39 | 38.98 | 12127 | 38.98 | 5287 | 37.63 | 1219 | 47517 | 14 |
2024-07-22 | 42.36 | 42.36 | -3.36 | ![]() |
39 | 39 | 37.25 | 10241 | 39 | 4108 | 38.98 | 3561 | 137629 | 23 |
2024-07-21 | 42.36 | 42.36 | -4.26 | ![]() |
38.1 | 38.7 | 35.5 | 11850 | 39 | 3300 | 36.8 | 1882 | 69095 | 34 |
2024-07-18 | 42.36 | 42.36 | -5.7 | ![]() |
36.66 | 41 | 36.1 | 9806 | 40.5 | 1509 | 36.1 | 3287 | 123015 | 24 |
2024-07-17 | 42.36 | 42.36 | -3.91 | ![]() |
38.45 | 41.75 | 37.48 | 8337 | 40.94 | 2729 | 37.5 | 3308 | 130135 | 24 |
2024-07-16 | 42.36 | 42.36 | -3.91 | ![]() |
38.45 | 39.32 | 38.03 | 7710 | 39.87 | 3063 | 38.38 | 960 | 37314 | 8 |
2024-07-15 | 42.36 | 42.36 | 0 | ![]() |
42.36 | 42.36 | 38.16 | 4604 | 39.99 | 1863 | 38.3 | 1986 | 77101 | 18 |
2024-07-14 | 42.36 | 42.36 | -2.36 | ![]() |
40 | 41.75 | 38.39 | 4500 | 41.8 | 1991 | 38.28 | 2121 | 84597 | 26 |
2024-07-10 | 42.36 | 42.36 | 0 | ![]() |
42.36 | 42.36 | 38.05 | 1759 | 41.5 | 1836 | 38.32 | 1854 | 75168 | 46 |
2024-07-09 | 35.42 | 42.36 | 6.94 | ![]() |
42.36 | 42.5 | 35 | 500 | 42 | 5160 | 40.1 | 20181 | 821818 | 68 |
2024-07-08 | 35.42 | 35.42 | -0.41 | ![]() |
35.01 | 35.5 | 35 | 3982 | 35.5 | 6955 | 35 | 3289 | 116411 | 12 |
2024-07-07 | 35.42 | 35.42 | 0 | ![]() |
35.42 | 35.42 | 35 | 6869 | 35.42 | 7471 | 35 | 207 | 7316 | 8 |
2024-07-04 | 35.42 | 35.42 | -0.42 | ![]() |
35 | 35.42 | 35 | 7017 | 35.42 | 10088 | 35 | 4769 | 166985 | 17 |
2024-07-03 | 35.42 | 35.42 | -0.42 | ![]() |
35 | 35.42 | 33.32 | 9604 | 35 | 10460 | 35 | 6982 | 240519 | 27 |
2024-07-02 | 35.42 | 35.42 | -1.44 | ![]() |
33.98 | 33.99 | 33.13 | 6375 | 33.94 | 4700 | 33.13 | 1304 | 43437 | 11 |
2024-07-01 | 35.42 | 35.42 | -2.42 | ![]() |
33 | 34 | 33 | 6607 | 34 | 5456 | 33 | 1308 | 43420 | 12 |
2024-06-27 | 35.42 | 35.42 | -1.42 | ![]() |
34 | 34 | 33.11 | 3887 | 34 | 6683 | 33.12 | 1118 | 37892 | 8 |
2024-06-26 | 35.42 | 35.42 | -2.26 | ![]() |
33.16 | 33.9 | 33.16 | 5771 | 33.9 | 6693 | 33.1 | 112 | 3743 | 6 |
2024-06-24 | 35.42 | 35.42 | -1.46 | ![]() |
33.96 | 34 | 33.96 | 4638 | 34 | 6579 | 33.96 | 87 | 2955 | 6 |
2024-06-23 | 35.42 | 35.42 | -1.46 | ![]() |
33.96 | 33.96 | 33 | 4578 | 33.96 | 5572 | 33 | 248 | 8317 | 5 |
2024-06-13 | 35.42 | 35.42 | -1.92 | ![]() |
33.5 | 33.5 | 33.5 | 5313 | 33.49 | 4381 | 33 | 555 | 18593 | 2 |
2024-06-12 | 35.42 | 35.42 | -2.4 | ![]() |
33.02 | 33.5 | 33.01 | 5806 | 33.5 | 4491 | 33 | 927 | 30812 | 7 |
2024-06-11 | 35.42 | 35.42 | -1.65 | ![]() |
33.77 | 33.77 | 33.02 | 7282 | 33.78 | 4484 | 33 | 47 | 1557 | 2 |
2024-06-10 | 35.42 | 35.42 | -2.42 | ![]() |
33 | 33.01 | 33 | 7302 | 33.8 | 4314 | 33 | 888 | 29307 | 7 |
2024-06-09 | 35.42 | 35.42 | -2.42 | ![]() |
33 | 33.83 | 33 | 7252 | 33.79 | 4902 | 33 | 128 | 4241 | 5 |
2024-06-06 | 35.42 | 35.42 | -2.42 | ![]() |
33 | 33 | 33 | 7341 | 33.88 | 5010 | 33 | 267 | 8811 | 2 |
2024-06-05 | 35.42 | 35.42 | -1.43 | ![]() |
33.99 | 33.99 | 33 | 7394 | 33.88 | 5370 | 33 | 5660 | 186793 | 11 |
2024-06-04 | 35.42 | 35.42 | -1.44 | ![]() |
33.98 | 33.98 | 33.05 | 7218 | 34.32 | 10606 | 33 | 223 | 7452 | 4 |
2024-06-03 | 35.42 | 35.42 | -2.42 | ![]() |
33 | 33.95 | 33 | 5144 | 35 | 10567 | 33 | 504 | 16749 | 11 |
2024-06-02 | 35.42 | 35.42 | -2.21 | ![]() |
33.21 | 34.29 | 33.16 | 6899 | 34.66 | 10131 | 33.12 | 348 | 11556 | 7 |
2024-05-30 | 35.42 | 35.42 | -0.93 | ![]() |
34.49 | 34.49 | 33 | 7354 | 34.45 | 9892 | 33 | 3305 | 110249 | 31 |
2024-05-29 | 35.42 | 35.42 | -1.42 | ![]() |
34 | 34.65 | 33.02 | 8340 | 34.65 | 11501 | 33.05 | 1261 | 42408 | 21 |
2024-05-28 | 35.42 | 35.42 | -1.91 | ![]() |
33.51 | 34.89 | 33 | 8080 | 34.66 | 11391 | 33 | 500 | 17199 | 16 |
2024-05-27 | 35.42 | 35.42 | -1.9 | ![]() |
33.52 | 34.68 | 33.37 | 8580 | 34.65 | 11604 | 33 | 216 | 7280 | 8 |
2024-05-26 | 35.42 | 35.42 | -1.87 | ![]() |
33.55 | 35 | 33.35 | 7349 | 34.75 | 11828 | 33.54 | 1240 | 42541 | 17 |
2024-05-23 | 35.42 | 35.42 | -0.92 | ![]() |
34.5 | 34.54 | 32 | 5599 | 34.5 | 11929 | 33.04 | 1319 | 43950 | 17 |
2024-05-22 | 35.42 | 35.42 | -0.84 | ![]() |
34.58 | 34.98 | 31.33 | 18224 | 34.55 | 12952 | 31.53 | 3606 | 118669 | 33 |
2024-05-20 | 35.42 | 35.42 | -2.92 | ![]() |
32.5 | 32.5 | 30.11 | 17090 | 32.49 | 2511 | 30.31 | 1548 | 49240 | 30 |
2024-05-19 | 35.42 | 35.42 | -3.6 | ![]() |
31.82 | 31.82 | 30.31 | 18467 | 31.82 | 2240 | 31 | 920 | 29043 | 17 |
2024-05-16 | 35.42 | 35.42 | -3.8 | ![]() |
31.62 | 31.64 | 30 | 20484 | 31.63 | 623 | 30 | 589 | 18059 | 12 |
2024-05-15 | 35.42 | 35.42 | -3.77 | ![]() |
31.65 | 31.75 | 28.6 | 21320 | 31.65 | 454 | 30 | 498 | 14904 | 6 |
2024-05-14 | 35.42 | 35.42 | -3.53 | ![]() |
31.89 | 31.94 | 28.66 | 22519 | 31.77 | 402 | 29.39 | 236 | 7126 | 13 |
2024-04-30 | 35.42 | 35.42 | -3.51 | ![]() |
31.91 | 33.9 | 31.9 | 20611 | 32.2 | 523 | 31.9 | 1251 | 40121 | 13 |
2024-03-30 | 34.2 | 34.2 | 0.8 | ![]() |
35 | 35.7 | 34.7 | 6798 | 35 | 892 | 34.7 | 576 | 20274 | 15 |