Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 27.61 | 28.14 | 0.53 | ![]() |
28.14 | 28.18 | 27.62 | 133909 | 28.18 | 97844 | 28.01 | 199634 | 5586274 | 315 |
2024-07-23 | 27.84 | 27.61 | -0.23 | ![]() |
27.61 | 28.17 | 27.54 | 143572 | 27.75 | 125020 | 27.62 | 155207 | 4301076 | 242 |
2024-07-22 | 28 | 27.84 | -0.16 | ![]() |
27.84 | 28.39 | 27.77 | 129190 | 28.1 | 89265 | 27.84 | 132793 | 3715831 | 304 |
2024-07-21 | 28.18 | 28 | -0.18 | ![]() |
28 | 28.58 | 27.25 | 105314 | 28.4 | 83914 | 28 | 205525 | 5741921 | 415 |
2024-07-18 | 28.87 | 28.18 | -0.69 | ![]() |
28.18 | 28.85 | 28.11 | 91275 | 28.87 | 11625 | 28.28 | 165104 | 4699371 | 396 |
2024-07-17 | 43 | 43.31 | 0.31 | ![]() |
43.31 | 43.65 | 42.6 | 104730 | 43.45 | 19980 | 51.6 | 187750 | 8087753 | 467 |
2024-07-16 | 44.12 | 43 | -1.12 | ![]() |
43 | 44.69 | 42.93 | 115298 | 43.49 | 31616 | 43 | 366663 | 15851562 | 562 |
2024-07-15 | 44.86 | 44.12 | -0.74 | ![]() |
44.12 | 45.44 | 44.04 | 149810 | 44.65 | 52174 | 44.25 | 108021 | 4816346 | 314 |
2024-07-14 | 43.77 | 44.86 | 1.09 | ![]() |
44.86 | 44.9 | 44.01 | 157637 | 44.9 | 53037 | 44.53 | 184800 | 8252900 | 421 |
2024-07-10 | 43.33 | 43.77 | 0.44 | ![]() |
43.77 | 44.34 | 43.5 | 128476 | 43.94 | 56005 | 43.64 | 68903 | 3020057 | 252 |
2024-07-09 | 43.33 | 43.33 | -0.12 | ![]() |
43.21 | 43.79 | 42.53 | 129911 | 43.6 | 30165 | 43.12 | 56579 | 2445295 | 211 |
2024-07-08 | 44.26 | 43.33 | -0.76 | ![]() |
43.5 | 44.47 | 43 | 106609 | 43.91 | 30536 | 43.16 | 115937 | 5062241 | 342 |
2024-07-07 | 43.25 | 44.26 | 1.01 | ![]() |
44.26 | 44.97 | 43.4 | 119674 | 44.7 | 26180 | 44.13 | 134266 | 5941047 | 385 |
2024-07-04 | 44.26 | 43.25 | -1.01 | ![]() |
43.25 | 44.88 | 43.25 | 120429 | 44.55 | 16729 | 43.25 | 138350 | 6059400 | 379 |
2024-07-03 | 44.6 | 44.26 | -0.34 | ![]() |
44.26 | 45.23 | 44.22 | 127457 | 44.9 | 15204 | 44.24 | 91813 | 4108143 | 326 |
2024-07-02 | 44.76 | 44.6 | -0.16 | ![]() |
44.6 | 45.65 | 44.46 | 123007 | 45 | 14674 | 44.58 | 223847 | 10053908 | 507 |
2024-07-01 | 42.43 | 44.76 | 2.33 | ![]() |
44.76 | 46.9 | 43.31 | 56735 | 45.25 | 76869 | 44.76 | 694259 | 31206612 | 1433 |
2024-06-27 | 41.47 | 42.43 | 0.96 | ![]() |
42.43 | 42.5 | 40.51 | 53189 | 42.43 | 81561 | 42 | 189928 | 7933404 | 340 |
2024-06-26 | 40.52 | 41.47 | 0.95 | ![]() |
41.47 | 41.9 | 40.55 | 59009 | 41.49 | 82490 | 41.02 | 179643 | 7418039 | 232 |
2024-06-24 | 39.17 | 41.4 | 2.23 | ![]() |
41.4 | 41.87 | 39.25 | 53196 | 41.2 | 64495 | 40.75 | 238875 | 9711464 | 393 |
2024-06-23 | 38.6 | 39.17 | 0.33 | ![]() |
38.93 | 39.47 | 38.75 | 54176 | 39.5 | 68333 | 38.99 | 33774 | 1319865 | 110 |
2024-06-13 | 38.11 | 38.6 | 0.49 | ![]() |
38.6 | 38.84 | 38.11 | 47375 | 38.8 | 61253 | 38.51 | 18079 | 697076 | 63 |
2024-06-12 | 38.23 | 38.11 | -0.12 | ![]() |
38.11 | 39 | 38 | 52175 | 38.88 | 52795 | 38.5 | 35694 | 1374468 | 107 |
2024-06-11 | 37.65 | 38.23 | 0.58 | ![]() |
38.23 | 38.94 | 37.62 | 54755 | 38.99 | 59064 | 38.13 | 40624 | 1556427 | 109 |
2024-06-10 | 38.02 | 37.65 | -0.37 | ![]() |
37.65 | 38.44 | 37.5 | 49485 | 38 | 46465 | 37.65 | 50737 | 1917615 | 171 |
2024-06-09 | 38.46 | 38.02 | -0.44 | ![]() |
38.02 | 39.15 | 38 | 50042 | 38.44 | 42094 | 37.92 | 53094 | 2043851 | 128 |
2024-06-06 | 38.49 | 38.46 | -0.03 | ![]() |
38.46 | 39.17 | 38 | 44184 | 38.78 | 31238 | 38.46 | 54408 | 2091699 | 100 |
2024-06-05 | 39.85 | 38.49 | -1.05 | ![]() |
38.8 | 39.98 | 37.7 | 53647 | 38.8 | 26837 | 38.41 | 113905 | 4382549 | 248 |
2024-06-04 | 39.81 | 39.85 | 0.04 | ![]() |
39.85 | 40.47 | 39.62 | 45574 | 40.19 | 27908 | 39.64 | 59994 | 2400626 | 126 |
2024-06-03 | 39.25 | 39.81 | 0.56 | ![]() |
39.81 | 41.56 | 39.01 | 48851 | 40.01 | 60428 | 39.15 | 295782 | 11931664 | 505 |
2024-06-02 | 38.97 | 39.25 | 0.28 | ![]() |
39.25 | 39.75 | 38.4 | 38493 | 39.25 | 57833 | 38.82 | 55514 | 2166380 | 166 |
2024-05-30 | 38.62 | 38.97 | 0.35 | ![]() |
38.97 | 39.09 | 37.9 | 26360 | 39 | 42201 | 38.8 | 56217 | 2164824 | 124 |
2024-05-29 | 37.96 | 38.62 | 0.66 | ![]() |
38.62 | 39.39 | 37.89 | 30164 | 39.25 | 41679 | 38 | 45190 | 1739760 | 128 |
2024-05-28 | 38.58 | 37.96 | -0.62 | ![]() |
37.96 | 38.55 | 37.6 | 32777 | 38.39 | 12546 | 37.96 | 85357 | 3253034 | 149 |
2024-05-27 | 38.59 | 38.58 | -0.01 | ![]() |
38.58 | 39 | 38 | 33409 | 38.8 | 17306 | 38 | 55218 | 2126264 | 152 |
2024-05-26 | 38.46 | 38.59 | 0.48 | ![]() |
38.94 | 39 | 38.4 | 26547 | 38.98 | 13376 | 38.65 | 11192 | 432079 | 59 |
2024-05-23 | 38.3 | 38.46 | 0.16 | ![]() |
38.46 | 38.75 | 38.11 | 32514 | 38.67 | 16205 | 38.11 | 18305 | 703806 | 90 |
2024-05-22 | 38.83 | 38.3 | -0.53 | ![]() |
38.3 | 39 | 38.11 | 37530 | 39 | 16249 | 38.2 | 36528 | 1402811 | 121 |
2024-05-20 | 39.99 | 39.44 | -0.55 | ![]() |
39.44 | 40.5 | 38.53 | 38460 | 40 | 20821 | 38.55 | 143844 | 5678503 | 272 |
2024-05-19 | 36.97 | 39.99 | 3.02 | ![]() |
39.99 | 40.88 | 37.15 | 14157 | 40 | 13800 | 38.4 | 281568 | 10921933 | 716 |
2024-05-16 | 35.48 | 36.97 | 1.49 | ![]() |
36.97 | 37 | 35.25 | 21442 | 37 | 13602 | 36.33 | 112031 | 4087106 | 204 |
2024-05-15 | 35.84 | 35.48 | -0.19 | ![]() |
35.65 | 36.3 | 35.25 | 39490 | 36 | 18684 | 35.01 | 18632 | 661331 | 80 |
2024-05-14 | 36.26 | 35.84 | -0.42 | ![]() |
35.84 | 37 | 35.6 | 39258 | 36.3 | 11914 | 35.1 | 54528 | 1990090 | 148 |
2024-04-30 | 38.04 | 37.47 | -0.57 | ![]() |
37.47 | 39.45 | 36.9 | 26686 | 37.47 | 29304 | 36.51 | 89560 | 3411234 | 200 |
2024-03-30 | 36.99 | 36.03 | -0.96 | ![]() |
36.03 | 36.98 | 34.99 | 15156 | 37.5 | 31835 | 35.7 | 75843 | 2710630 | 247 |