Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 50.1 | 50.1 | -1 | ![]() |
49.1 | 51.9 | 49 | 6239 | 51.9 | 3703 | 48 | 1338 | 68158 | 9 |
2024-07-23 | 50.1 | 50.1 | -0.1 | ![]() |
50 | 50 | 50 | 6349 | 52 | 3721 | 50 | 4 | 200 | 1 |
2024-07-22 | 50.1 | 50.1 | 1.88 | ![]() |
51.98 | 51.98 | 50 | 6279 | 54 | 3725 | 50 | 579 | 29702 | 4 |
2024-07-21 | 50.1 | 50.1 | 1.4 | ![]() |
51.5 | 51.5 | 50.1 | 6279 | 54 | 3703 | 50 | 155 | 7877 | 4 |
2024-07-18 | 50.1 | 50.1 | 0.01 | ![]() |
50.11 | 50.12 | 50.11 | 4444 | 54 | 3653 | 50 | 1000 | 50115 | 2 |
2024-07-17 | 50.1 | 50.1 | -50.1 | ![]() |
0 | 0 | 0 | 4444 | 54 | 3853 | 50 | 0 | 0 | 0 |
2024-07-16 | 50.1 | 50.1 | 1.64 | ![]() |
51.74 | 51.74 | 50.48 | 4444 | 54 | 3557 | 47.03 | 675 | 34526 | 5 |
2024-07-15 | 50.1 | 50.1 | 0.13 | ![]() |
50.23 | 50.23 | 49.9 | 4379 | 54.5 | 3557 | 47.03 | 1348 | 67471 | 8 |
2024-07-14 | 50.1 | 50.1 | -0.2 | ![]() |
49.9 | 49.9 | 49 | 5118 | 50 | 3932 | 49 | 531 | 26469 | 2 |
2024-07-10 | 50.1 | 50.1 | -0.1 | ![]() |
50 | 50 | 48.1 | 5190 | 50 | 4747 | 48.1 | 547 | 27265 | 4 |
2024-07-09 | 50.1 | 50.1 | -2.1 | ![]() |
48 | 50 | 47 | 4775 | 50 | 4338 | 48.1 | 60 | 2885 | 4 |
2024-07-08 | 50.1 | 50.1 | -0.1 | ![]() |
50 | 50 | 50 | 5325 | 50 | 3872 | 47 | 1369 | 68450 | 5 |
2024-07-07 | 50.1 | 50.1 | -0.1 | ![]() |
50 | 50 | 48 | 4978 | 50.1 | 3692 | 48 | 1474 | 72860 | 7 |
2024-07-04 | 50.1 | 50.1 | -0.1 | ![]() |
50 | 50 | 48 | 3252 | 50 | 3858 | 46 | 834 | 41506 | 5 |
2024-07-03 | 50.1 | 50.1 | 0 | ![]() |
50.1 | 50.22 | 45 | 3203 | 50.18 | 2925 | 45 | 1693 | 83722 | 17 |
2024-07-02 | 50.1 | 50.1 | -1.4 | ![]() |
48.7 | 49.9 | 48.25 | 3074 | 49.9 | 1885 | 48.25 | 678 | 33139 | 5 |
2024-07-01 | 50.1 | 50.1 | -0.1 | ![]() |
50 | 50 | 48.25 | 2219 | 50 | 877 | 48.26 | 1070 | 52434 | 7 |
2024-06-27 | 50.1 | 50.1 | -50.1 | ![]() |
0 | 0 | 0 | 3262 | 49 | 851 | 48.01 | 0 | 0 | 0 |
2024-06-26 | 50.1 | 50.1 | -1.1 | ![]() |
49 | 49 | 42.6 | 4171 | 49 | 2016 | 44 | 935 | 44683 | 14 |
2024-06-24 | 50.1 | 50.1 | -50.1 | ![]() |
0 | 0 | 0 | 4410 | 49.99 | 1666 | 44.25 | 0 | 0 | 0 |
2024-06-23 | 50.1 | 50.1 | -1.1 | ![]() |
49 | 49 | 44 | 2827 | 49 | 2432 | 45 | 617 | 29392 | 10 |
2024-06-13 | 50.1 | 50.1 | -2.1 | ![]() |
48 | 48 | 47.75 | 4297 | 50 | 1295 | 44 | 342 | 16404 | 4 |
2024-06-12 | 50.1 | 50.1 | -50.1 | ![]() |
0 | 0 | 0 | 5242 | 49 | 2420 | 44 | 0 | 0 | 0 |
2024-06-11 | 50.1 | 50.1 | -1.1 | ![]() |
49 | 49 | 49 | 5403 | 49 | 2708 | 44.5 | 1 | 49 | 1 |
2024-06-10 | 50.1 | 50.1 | -50.1 | ![]() |
0 | 0 | 0 | 5306 | 49 | 2709 | 44.5 | 0 | 0 | 0 |
2024-06-09 | 50.1 | 50.1 | -3.1 | ![]() |
47 | 49 | 45.01 | 4838 | 48.95 | 3215 | 45.05 | 1265 | 60935 | 5 |
2024-06-06 | 50.1 | 50.1 | -6.09 | ![]() |
44.01 | 47.05 | 44.01 | 5558 | 48.99 | 3396 | 45.01 | 20 | 904 | 2 |
2024-06-05 | 50.1 | 50.1 | -3.05 | ![]() |
47.05 | 47.05 | 47 | 5336 | 49.75 | 3240 | 47.05 | 169 | 7943 | 3 |
2024-06-04 | 50.1 | 50.1 | -50.1 | ![]() |
0 | 0 | 0 | 5529 | 49.75 | 3473 | 47.25 | 0 | 0 | 0 |
2024-06-03 | 50.1 | 50.1 | -50.1 | ![]() |
0 | 0 | 0 | 5165 | 49.8 | 2973 | 47.25 | 0 | 0 | 0 |
2024-06-02 | 50.1 | 50.1 | -2.95 | ![]() |
47.15 | 47.15 | 47 | 4058 | 49.8 | 3065 | 47.25 | 64 | 3016 | 4 |
2024-05-30 | 50.1 | 50.1 | -1.1 | ![]() |
49 | 49 | 49 | 3943 | 49.9 | 1044 | 47.07 | 557 | 27293 | 2 |
2024-05-29 | 50.1 | 50.1 | -1.1 | ![]() |
49 | 49 | 47.47 | 6783 | 49.05 | 3154 | 47.47 | 1001 | 49046 | 4 |
2024-05-28 | 50.1 | 50.1 | -50.1 | ![]() |
0 | 0 | 0 | 7068 | 49 | 3105 | 48 | 0 | 0 | 0 |
2024-05-27 | 50.1 | 50.1 | -2.02 | ![]() |
48.08 | 49.04 | 47.06 | 6961 | 49 | 3458 | 47.15 | 58 | 2764 | 4 |
2024-05-26 | 50.1 | 50.1 | -3.04 | ![]() |
47.06 | 47.06 | 47.06 | 5709 | 49.05 | 2904 | 47.06 | 93 | 4376 | 2 |
2024-05-23 | 50.1 | 50.1 | -50.1 | ![]() |
0 | 0 | 0 | 5724 | 49.05 | 2634 | 47.06 | 0 | 0 | 0 |
2024-05-22 | 50.1 | 50.1 | -1.12 | ![]() |
48.98 | 48.98 | 46.5 | 5890 | 48.98 | 3134 | 46 | 338 | 16012 | 3 |
2024-05-20 | 50.1 | 50.1 | -1.12 | ![]() |
48.98 | 48.98 | 45 | 5730 | 48.99 | 3248 | 46 | 194 | 9119 | 5 |
2024-05-19 | 50.1 | 50.1 | -1 | ![]() |
49.1 | 49.1 | 47.51 | 5158 | 49.9 | 3075 | 47.5 | 90 | 4418 | 3 |
2024-05-16 | 50.1 | 50.1 | -2.59 | ![]() |
47.51 | 47.51 | 47.51 | 4308 | 49.15 | 3743 | 47.54 | 108 | 5131 | 1 |
2024-05-15 | 50.1 | 50.1 | -2.09 | ![]() |
48.01 | 48.5 | 48 | 5526 | 49.15 | 2593 | 47.5 | 1618 | 77831 | 7 |
2024-05-14 | 50.1 | 50.1 | -5.8 | ![]() |
44.3 | 49.9 | 42.6 | 6820 | 49 | 1293 | 46 | 335 | 16034 | 6 |
2024-04-30 | 50.1 | 50.1 | -0.84 | ![]() |
49.26 | 50.1 | 49.26 | 3681 | 52 | 93 | 43 | 400 | 19872 | 4 |
2024-03-30 | 49.26 | 49.26 | 4.74 | ![]() |
54 | 54.6 | 51 | 3591 | 54.29 | 4133 | 52 | 1161 | 60731 | 13 |