Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-08-29 | 9.4 | 9.35 | -0.05 | ![]() |
9.35 | 9.62 | 9.33 | 2031120 | 9.53 | 494870 | 9.35 | 5318813 | 50302333 | 1602 |
2024-08-28 | 9.4 | 9.4 | 0 | ![]() |
9.4 | 9.47 | 9.32 | 2304134 | 9.44 | 524710 | 9.38 | 945793 | 8865802 | 466 |
2024-08-27 | 9.36 | 9.4 | 0.04 | ![]() |
9.4 | 9.52 | 9.3 | 2358761 | 9.4 | 347032 | 9.35 | 1541440 | 14524994 | 549 |
2024-08-26 | 9.45 | 9.36 | -0.09 | ![]() |
9.36 | 9.5 | 9.28 | 2444675 | 9.36 | 293976 | 9.3 | 1326004 | 12429857 | 571 |
2024-08-25 | 9.44 | 9.45 | 0.01 | ![]() |
9.45 | 9.51 | 9.39 | 2316561 | 9.49 | 388818 | 9.45 | 1873062 | 17744641 | 544 |
2024-08-22 | 9.47 | 9.44 | -0.03 | ![]() |
9.44 | 9.55 | 9.4 | 2138226 | 9.45 | 375969 | 9.44 | 1173927 | 11091146 | 544 |
2024-08-21 | 9.54 | 9.47 | -0.07 | ![]() |
9.47 | 9.61 | 9.45 | 2359670 | 9.55 | 430049 | 9.47 | 2756376 | 26337247 | 618 |
2024-08-20 | 9.51 | 9.54 | 0.03 | ![]() |
9.54 | 9.66 | 9.34 | 2322743 | 9.58 | 464024 | 9.54 | 2235300 | 21314615 | 947 |
2024-08-19 | 9.28 | 9.51 | 0.23 | ![]() |
9.51 | 9.63 | 9.28 | 2265853 | 9.53 | 568969 | 9.51 | 5322544 | 50616668 | 1733 |
2024-08-18 | 9.36 | 9.28 | -0.08 | ![]() |
9.28 | 9.49 | 9.23 | 2749003 | 9.33 | 558535 | 9.28 | 1568175 | 14721655 | 861 |
2024-08-15 | 9.2 | 9.36 | 0.16 | ![]() |
9.36 | 9.49 | 9.24 | 2319733 | 9.36 | 347144 | 9.35 | 7630779 | 71553830 | 2263 |
2024-08-14 | 8.92 | 9.2 | 0.28 | ![]() |
9.2 | 9.21 | 8.93 | 1965314 | 9.22 | 341566 | 9.17 | 2308813 | 21091437 | 978 |
2024-08-13 | 9.05 | 8.92 | -0.13 | ![]() |
8.92 | 9.12 | 8.89 | 2016774 | 8.93 | 281714 | 8.92 | 837323 | 7517631 | 542 |
2024-08-12 | 9 | 9.05 | 0.05 | ![]() |
9.05 | 9.14 | 9 | 1914469 | 9.08 | 356909 | 9.05 | 1786566 | 16173171 | 829 |
2024-08-11 | 8.81 | 9 | 0.19 | ![]() |
9 | 9.1 | 8.84 | 1777950 | 9.05 | 304219 | 9 | 1729966 | 15565136 | 748 |
2024-08-08 | 8.87 | 8.81 | -0.06 | ![]() |
8.81 | 9 | 8.8 | 1717340 | 8.85 | 239040 | 8.81 | 1187901 | 10511949 | 564 |
2024-08-07 | 8.91 | 8.87 | -0.04 | ![]() |
8.87 | 9 | 8.77 | 1710667 | 8.99 | 289151 | 8.87 | 2485851 | 22146312 | 1006 |
2024-08-06 | 8.29 | 8.91 | 0.62 | ![]() |
8.91 | 8.96 | 8.32 | 1613112 | 8.93 | 263891 | 8.86 | 4824227 | 42156771 | 1586 |
2024-08-05 | 8.8 | 8.29 | -0.51 | ![]() |
8.29 | 8.78 | 7.5 | 2138115 | 8.45 | 186305 | 8.29 | 3205822 | 26792263 | 1745 |
2024-08-04 | 9.14 | 8.8 | -0.34 | ![]() |
8.8 | 9 | 8.72 | 2291959 | 8.84 | 216119 | 8.8 | 3027140 | 26763362 | 1197 |
2024-08-01 | 9.24 | 9.14 | -0.1 | ![]() |
9.14 | 9.39 | 9.14 | 2343914 | 9.27 | 325888 | 9.14 | 4281728 | 39649835 | 1621 |
2024-07-31 | 9.07 | 9.24 | 0.17 | ![]() |
9.24 | 9.24 | 9.02 | 2144592 | 9.25 | 311115 | 9.2 | 3760925 | 34463995 | 1313 |
2024-07-30 | 8.9 | 9.07 | 0.17 | ![]() |
9.07 | 9.09 | 8.88 | 2475336 | 9.09 | 277115 | 9.06 | 2990439 | 26899068 | 867 |
2024-07-29 | 8.91 | 8.9 | -0.01 | ![]() |
8.9 | 9.1 | 8.87 | 2433181 | 8.96 | 316954 | 8.9 | 2788549 | 25096147 | 1135 |
2024-07-28 | 8.93 | 8.91 | -0.02 | ![]() |
8.91 | 9.27 | 8.87 | 2333367 | 9 | 339789 | 8.91 | 4196927 | 38024639 | 1982 |
2024-07-24 | 9.08 | 8.93 | -0.15 | ![]() |
8.93 | 9.17 | 8.92 | 2134967 | 9.07 | 226612 | 8.92 | 1463471 | 13231906 | 761 |
2024-07-23 | 9.1 | 9.08 | -0.02 | ![]() |
9.08 | 9.23 | 9.08 | 2294983 | 9.15 | 419190 | 9.08 | 1787402 | 16341594 | 796 |
2024-07-22 | 8.84 | 9.1 | 0.26 | ![]() |
9.1 | 9.36 | 8.86 | 1711011 | 9.24 | 341589 | 9.1 | 9360963 | 85203678 | 2173 |
2024-07-21 | 8.75 | 8.84 | 0.09 | ![]() |
8.84 | 8.93 | 8.71 | 1539433 | 8.9 | 362238 | 8.83 | 4270840 | 37667251 | 1092 |
2024-07-18 | 8.8 | 8.75 | -0.05 | ![]() |
8.75 | 8.96 | 8.75 | 1408583 | 8.84 | 437572 | 8.75 | 1442671 | 12750393 | 700 |
2024-07-17 | 8.65 | 8.8 | 0.15 | ![]() |
8.8 | 8.86 | 8.6 | 1582059 | 8.8 | 370780 | 8.78 | 1888422 | 16536741 | 807 |
2024-07-16 | 8.62 | 8.65 | 0.03 | ![]() |
8.65 | 8.7 | 8.59 | 1633872 | 8.67 | 255657 | 8.6 | 807822 | 6976848 | 486 |
2024-07-15 | 8.54 | 8.62 | 0.08 | ![]() |
8.62 | 8.71 | 8.56 | 1575886 | 8.64 | 306091 | 8.61 | 915203 | 7885417 | 676 |
2024-07-14 | 8.7 | 8.54 | -0.16 | ![]() |
8.54 | 8.84 | 8.52 | 1725559 | 8.7 | 194860 | 8.56 | 1648266 | 14293658 | 916 |
2024-07-10 | 8.83 | 8.7 | -0.13 | ![]() |
8.7 | 9.03 | 8.68 | 1854421 | 8.71 | 170482 | 8.7 | 2310841 | 20351467 | 1024 |
2024-07-09 | 9.06 | 8.83 | -0.23 | ![]() |
8.83 | 9.12 | 8.81 | 2095466 | 9 | 383961 | 8.83 | 3143202 | 28114990 | 1251 |
2024-07-08 | 9.02 | 9.06 | 0.04 | ![]() |
9.06 | 9.2 | 9.02 | 2010535 | 9.12 | 496934 | 9.06 | 2751871 | 25029804 | 936 |
2024-07-07 | 9.22 | 9.02 | -0.2 | ![]() |
9.02 | 9.29 | 9.02 | 2104682 | 9.1 | 220437 | 9.02 | 2025764 | 18501872 | 873 |
2024-07-04 | 9.13 | 9.22 | 0.09 | ![]() |
9.22 | 9.4 | 9.13 | 1931467 | 9.25 | 287805 | 9.25 | 4059758 | 37633707 | 1209 |
2024-07-03 | 9.2 | 9.13 | -0.07 | ![]() |
9.13 | 9.3 | 9.09 | 2228265 | 9.2 | 288314 | 9.12 | 2564309 | 23543626 | 1088 |
2024-07-02 | 9.5 | 9.2 | -0.3 | ![]() |
9.2 | 9.59 | 9.18 | 2544324 | 9.25 | 314443 | 9.2 | 4381169 | 40892264 | 2628 |
2024-07-01 | 9.7 | 9.5 | -0.2 | ![]() |
9.5 | 9.8 | 9.49 | 2578712 | 9.65 | 331648 | 9.5 | 2976632 | 28639685 | 1082 |
2024-06-27 | 9.52 | 9.7 | 0.18 | ![]() |
9.7 | 9.8 | 9.52 | 1962058 | 9.71 | 316066 | 9.7 | 4387041 | 42398506 | 1374 |
2024-06-26 | 9.22 | 9.52 | 0.3 | ![]() |
9.52 | 9.7 | 9.17 | 2166471 | 9.65 | 225444 | 9.51 | 13141076 | 125074967 | 2202 |
2024-06-24 | 9.31 | 9.25 | -0.06 | ![]() |
9.25 | 9.47 | 9.25 | 2827048 | 9.35 | 299522 | 9.21 | 3685342 | 34384391 | 955 |
2024-06-23 | 9.2 | 9.31 | 0.11 | ![]() |
9.31 | 9.37 | 9.19 | 2732238 | 9.32 | 248466 | 9.21 | 1416992 | 13133889 | 557 |
2024-06-13 | 9.1 | 9.2 | 0.1 | ![]() |
9.2 | 9.4 | 9.03 | 2416707 | 9.29 | 218692 | 9.1 | 4267608 | 39530627 | 958 |
2024-06-12 | 9.15 | 9.1 | -0.05 | ![]() |
9.1 | 9.23 | 9.07 | 3236111 | 9.2 | 299082 | 9.07 | 2894457 | 26628159 | 409 |
2024-06-11 | 9.19 | 9.15 | -0.04 | ![]() |
9.15 | 9.35 | 9.03 | 3102922 | 9.15 | 299581 | 9.1 | 4851431 | 44539282 | 985 |
2024-06-10 | 8.73 | 9.19 | 0.46 | ![]() |
9.19 | 9.25 | 8.7 | 2516002 | 9.2 | 328711 | 9.13 | 8324813 | 75712573 | 1592 |
2024-06-09 | 8.82 | 8.73 | -0.09 | ![]() |
8.73 | 8.9 | 8.65 | 2515700 | 8.8 | 243273 | 8.73 | 4846278 | 42264910 | 832 |
2024-06-06 | 9.1 | 8.82 | -0.28 | ![]() |
8.82 | 9.17 | 8.82 | 2602197 | 9.08 | 382409 | 8.82 | 3870467 | 34913964 | 552 |
2024-06-05 | 9.3 | 9.1 | -0.2 | ![]() |
9.1 | 9.35 | 8.7 | 3003635 | 9.15 | 271052 | 9.01 | 8433558 | 76181988 | 1896 |
2024-06-04 | 9.35 | 9.3 | -0.05 | ![]() |
9.3 | 9.51 | 9.24 | 2996479 | 9.4 | 511516 | 9.25 | 4990718 | 46847989 | 1219 |
2024-06-03 | 9.62 | 9.35 | -0.27 | ![]() |
9.35 | 9.68 | 9.28 | 2593715 | 9.42 | 637149 | 9.35 | 7171224 | 67773521 | 1529 |
2024-06-02 | 9.1 | 9.62 | 0.52 | ![]() |
9.62 | 9.85 | 9.15 | 2452465 | 9.68 | 525961 | 9.71 | 23509074 | 226050649 | 10748 |
2024-05-30 | 9.09 | 9.1 | 0.01 | ![]() |
9.1 | 9.18 | 8.94 | 2062222 | 9.15 | 255312 | 9.05 | 4596644 | 41590181 | 1077 |
2024-05-29 | 8.87 | 9.09 | 0.22 | ![]() |
9.09 | 9.3 | 8.85 | 2651114 | 9.18 | 276082 | 9.04 | 13665151 | 124953833 | 3027 |
2024-05-28 | 8.86 | 8.87 | 0.01 | ![]() |
8.87 | 8.92 | 8.5 | 2400768 | 8.94 | 245281 | 8.87 | 2391798 | 20873023 | 962 |
2024-05-27 | 9.08 | 8.86 | -0.22 | ![]() |
8.86 | 9.19 | 8.64 | 2038769 | 8.81 | 491733 | 8.82 | 6093466 | 53907167 | 1727 |
2024-05-26 | 8.44 | 9.08 | 0.64 | ![]() |
9.08 | 9.19 | 8.42 | 1806177 | 9.08 | 367798 | 9.04 | 10117364 | 90015876 | 2275 |
2024-05-23 | 8.59 | 8.44 | -0.15 | ![]() |
8.44 | 8.68 | 8.38 | 1970494 | 8.52 | 328122 | 8.44 | 2894466 | 24607650 | 888 |
2024-05-22 | 8.76 | 8.59 | -0.17 | ![]() |
8.59 | 8.76 | 8.41 | 1961320 | 8.69 | 414153 | 8.55 | 5016208 | 43105182 | 1476 |
2024-05-20 | 8.2 | 8.3 | 0.1 | ![]() |
8.3 | 8.39 | 7.96 | 1098082 | 8.37 | 286327 | 8.3 | 9315823 | 75884252 | 2281 |
2024-05-19 | 6.84 | 8.2 | 1.36 | ![]() |
8.2 | 8.2 | 6.86 | 0 | 0 | 803986 | 8.2 | 17514716 | 136098759 | 3887 |
2024-05-16 | 6.58 | 6.84 | 0.26 | ![]() |
6.84 | 6.86 | 6.59 | 968827 | 6.88 | 585171 | 6.83 | 1937311 | 13016720 | 933 |
2024-05-15 | 6.64 | 6.58 | -0.06 | ![]() |
6.58 | 6.68 | 6.55 | 1006742 | 6.62 | 582490 | 6.58 | 1523129 | 10039862 | 726 |
2024-05-14 | 6.8 | 6.64 | -0.16 | ![]() |
6.64 | 6.89 | 6.61 | 1285671 | 6.74 | 597089 | 6.63 | 1230536 | 8248845 | 643 |
2024-04-30 | 7.21 | 6.89 | -0.32 | ![]() |
6.89 | 7.38 | 6.88 | 745271 | 7.07 | 180354 | 6.89 | 5222390 | 37451952 | 2010 |
2024-03-30 | 7.52 | 7.49 | -0.03 | ![]() |
7.49 | 7.55 | 7.38 | 959324 | 7.55 | 984269 | 7.42 | 1501704 | 11196264 | 679 |