Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 39.8 | 39.8 | 1.2 | 41 | 41 | 41 | 1008 | 42 | 54767 | 41 | 25 | 1025 | 3 | |
2024-07-23 | 0 | 39.8 | 0 | 0 | 0 | 0 | 6013 | 42 | 54845 | 40.5 | 0 | 0 | 0 | |
2024-07-22 | 39.8 | 39.8 | -39.8 | 0 | 0 | 0 | 6013 | 42 | 54845 | 40.5 | 0 | 0 | 0 | |
2024-07-21 | 0 | 39.8 | 0 | 0 | 0 | 0 | 5971 | 42 | 54745 | 39.8 | 0 | 0 | 0 | |
2024-07-18 | 0 | 39.8 | 0 | 0 | 0 | 0 | 5971 | 42 | 54745 | 39.8 | 0 | 0 | 0 | |
2024-07-17 | 39.8 | 39.8 | -39.8 | 0 | 0 | 0 | 5971 | 42 | 54745 | 39.8 | 0 | 0 | 0 | |
2024-07-16 | 0 | 39.8 | 0 | 0 | 0 | 0 | 5966 | 42 | 54642 | 39.8 | 0 | 0 | 0 | |
2024-07-15 | 39.8 | 39.8 | -39.8 | 0 | 0 | 0 | 5966 | 42 | 54642 | 39.8 | 0 | 0 | 0 | |
2024-07-14 | 0 | 39.8 | 0 | 0 | 0 | 0 | 6067 | 43 | 54742 | 39.8 | 0 | 0 | 0 | |
2024-07-10 | 39.8 | 39.8 | 0 | 39.8 | 39.8 | 39.8 | 6116 | 43 | 54742 | 39.8 | 152 | 6050 | 1 | |
2024-07-09 | 0 | 39.8 | 0 | 0 | 0 | 0 | 5795 | 43 | 30294 | 39.8 | 0 | 0 | 0 | |
2024-07-08 | 39.8 | 39.8 | 0 | 39.8 | 39.8 | 39.8 | 5795 | 43 | 30294 | 39.8 | 415 | 16517 | 2 | |
2024-07-07 | 0 | 39.8 | 0 | 0 | 0 | 0 | 6496 | 43 | 30724 | 39.8 | 0 | 0 | 0 | |
2024-07-04 | 39.8 | 39.8 | -39.8 | 0 | 0 | 0 | 6496 | 43 | 30724 | 39.8 | 0 | 0 | 0 | |
2024-07-03 | 37.81 | 37.81 | 1.99 | 39.8 | 39.8 | 39.8 | 6538 | 43 | 30724 | 39.8 | 21 | 836 | 1 | |
2024-07-02 | 0 | 37.81 | 0 | 0 | 0 | 0 | 6418 | 45 | 31228 | 40 | 0 | 0 | 0 | |
2024-07-01 | 40 | 40 | -2.19 | 37.81 | 37.81 | 37.81 | 6418 | 45 | 31228 | 40 | 1 | 38 | 1 | |
2024-06-27 | 0 | 40 | 0 | 0 | 0 | 0 | 4418 | 45 | 20728 | 37.81 | 0 | 0 | 0 | |
2024-06-26 | 39.8 | 39.8 | 0.2 | 40 | 40 | 40 | 4418 | 45 | 20728 | 37.81 | 2 | 80 | 2 | |
2024-06-24 | 39.8 | 39.8 | 0 | 39.8 | 39.8 | 39.8 | 9249 | 98 | 24286 | 39.8 | 911 | 36258 | 3 | |
2024-06-23 | 39.8 | 39.8 | -39.8 | 0 | 0 | 0 | 9178 | 43 | 23205 | 39.8 | 0 | 0 | 0 | |
2024-06-13 | 39.8 | 39.8 | -39.8 | 0 | 0 | 0 | 22037 | 43 | 23205 | 39.8 | 0 | 0 | 0 | |
2024-06-12 | 39.82 | 39.82 | -0.02 | 39.8 | 39.84 | 39.8 | 27005 | 43 | 23205 | 39.8 | 50 | 1991 | 2 | |
2024-06-11 | 0 | 39.82 | 0 | 0 | 0 | 0 | 27055 | 43 | 17235 | 39.8 | 0 | 0 | 0 | |
2024-06-10 | 39.82 | 39.82 | 0 | 39.82 | 39.82 | 39.82 | 27055 | 43 | 17235 | 39.8 | 240 | 9556 | 2 | |
2024-06-09 | 0 | 39.82 | 0 | 0 | 0 | 0 | 25803 | 98 | 19205 | 39.82 | 0 | 0 | 0 | |
2024-06-06 | 39.82 | 39.82 | -39.82 | 0 | 0 | 0 | 25803 | 98 | 19205 | 39.82 | 0 | 0 | 0 | |
2024-06-05 | 39.82 | 39.82 | 0 | 39.82 | 45 | 39.82 | 26504 | 98 | 19205 | 39.82 | 45 | 1866 | 4 | |
2024-06-04 | 0 | 39.82 | 0 | 0 | 0 | 0 | 26514 | 94 | 18735 | 39.8 | 0 | 0 | 0 | |
2024-06-03 | 40 | 39.82 | -0.18 | 39.82 | 40 | 39.8 | 26514 | 94 | 18735 | 39.8 | 287 | 11448 | 10 | |
2024-06-02 | 0 | 40 | 0 | 0 | 0 | 0 | 21514 | 95 | 8971 | 40 | 0 | 0 | 0 | |
2024-05-30 | 40 | 40 | -40 | 0 | 0 | 0 | 21514 | 95 | 8971 | 40 | 0 | 0 | 0 | |
2024-05-29 | 40 | 40 | -40 | 0 | 0 | 0 | 26894 | 95 | 8971 | 40 | 0 | 0 | 0 | |
2024-05-28 | 0 | 40 | 0 | 0 | 0 | 0 | 19937 | 97 | 9469 | 40 | 0 | 0 | 0 | |
2024-05-27 | 40 | 40 | -40 | 0 | 0 | 0 | 19937 | 97 | 9469 | 40 | 0 | 0 | 0 | |
2024-05-26 | 0 | 40 | 0 | 0 | 0 | 0 | 15749 | 99 | 9654 | 40 | 0 | 0 | 0 | |
2024-05-23 | 0 | 40 | 0 | 0 | 0 | 0 | 15749 | 99 | 9654 | 40 | 0 | 0 | 0 | |
2024-05-22 | 99.99 | 99.99 | -59.99 | 40 | 99 | 40 | 15749 | 99 | 9654 | 40 | 14 | 796 | 3 | |
2024-05-20 | 39.8 | 99.99 | 60.19 | 99.99 | 99.99 | 39.8 | 1182 | 115 | 33184 | 39.8 | 6479 | 560500 | 4 | |
2024-05-19 | 0 | 39.8 | 0 | 0 | 0 | 0 | 6109 | 99.99 | 34639 | 39.8 | 0 | 0 | 0 | |
2024-05-16 | 39.8 | 39.8 | -39.8 | 0 | 0 | 0 | 6109 | 99.99 | 34639 | 39.8 | 0 | 0 | 0 | |
2024-05-15 | 39.8 | 39.8 | 0 | 39.8 | 39.8 | 39.8 | 6185 | 40 | 34639 | 39.8 | 452 | 17990 | 1 | |
2024-05-14 | 39.8 | 39.8 | -39.8 | 0 | 0 | 0 | 6185 | 40 | 35091 | 39.8 | 0 | 0 | 0 | |
2024-04-30 | 0 | 39.8 | 0 | 0 | 0 | 0 | 1106 | 40 | 13106 | 39.8 | 0 | 0 | 0 | |
2024-03-30 | 0 | 39.8 | 0 | 0 | 0 | 0 | 1435 | 44.99 | 9039 | 39.8 | 0 | 0 | 0 |