Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 20.86 | 22.48 | 1.62 | ![]() |
22.48 | 25.03 | 21.66 | 118675 | 22.5 | 100466 | 22.3 | 2195075 | 48998704 | 1924 |
2024-07-14 | 21.09 | 20.86 | -0.23 | ![]() |
20.86 | 21.5 | 20.65 | 152109 | 21.35 | 138272 | 20.81 | 530939 | 11164381 | 530 |
2024-07-10 | 20.7 | 21.09 | 0.39 | ![]() |
21.09 | 21.95 | 21.05 | 112204 | 21.6 | 35120 | 22 | 2171268 | 46624691 | 1628 |
2024-07-09 | 20.16 | 20.7 | 0.54 | ![]() |
20.7 | 21 | 20.18 | 224561 | 20.79 | 110410 | 20.68 | 1277360 | 26423091 | 923 |
2024-07-08 | 19.86 | 20.16 | 0.3 | ![]() |
20.16 | 20.54 | 19.92 | 225068 | 20.17 | 132205 | 20.12 | 644559 | 13015261 | 621 |
2024-07-07 | 19.83 | 19.86 | 0.03 | ![]() |
19.86 | 20.2 | 19.82 | 205224 | 20.2 | 108377 | 19.83 | 320939 | 6416071 | 392 |
2024-07-04 | 20.17 | 19.83 | -0.34 | ![]() |
19.83 | 20.29 | 19.7 | 145483 | 20 | 48489 | 20.05 | 395716 | 7896779 | 417 |
2024-07-03 | 20.26 | 20.17 | -0.09 | ![]() |
20.17 | 20.59 | 20.11 | 202169 | 20.5 | 38858 | 20.16 | 519696 | 10526127 | 586 |
2024-07-02 | 19.99 | 20.26 | 0.27 | ![]() |
20.26 | 21.39 | 20.12 | 205942 | 20.84 | 45998 | 20.26 | 1320009 | 27336058 | 1066 |
2024-07-01 | 19.9 | 19.99 | 0.09 | ![]() |
19.99 | 20.48 | 19.9 | 154149 | 20.2 | 46687 | 19.99 | 323824 | 6523171 | 374 |
2024-06-27 | 19.59 | 19.9 | 0.31 | ![]() |
19.9 | 20.6 | 19.61 | 117929 | 20.4 | 33483 | 19.7 | 1209025 | 24380203 | 828 |
2024-06-26 | 19.85 | 19.59 | -0.26 | ![]() |
19.59 | 20.15 | 19.5 | 107941 | 19.99 | 31466 | 19.5 | 255626 | 5044220 | 310 |
2024-06-24 | 19.69 | 19.81 | 0.12 | ![]() |
19.81 | 20.54 | 19.69 | 98569 | 20.26 | 30852 | 19.83 | 561137 | 11299729 | 579 |
2024-06-23 | 19.32 | 19.69 | 0.37 | ![]() |
19.69 | 20.14 | 19.23 | 87477 | 19.85 | 56389 | 19.67 | 381554 | 7527588 | 374 |
2024-06-13 | 19.04 | 19.32 | 0.28 | ![]() |
19.32 | 19.73 | 19 | 69789 | 19.5 | 26120 | 19.2 | 424916 | 8264598 | 471 |
2024-06-12 | 18.74 | 19.04 | 0.3 | ![]() |
19.04 | 19.69 | 18.75 | 74586 | 19.47 | 25854 | 19.02 | 723236 | 13915465 | 624 |
2024-06-11 | 19.51 | 18.74 | -0.77 | ![]() |
18.74 | 19.88 | 18.65 | 128310 | 19.6 | 57667 | 18.73 | 384206 | 7358685 | 431 |
2024-06-10 | 18.38 | 19.51 | 1.13 | ![]() |
19.51 | 19.59 | 18.31 | 111965 | 19.58 | 61939 | 18.6 | 603056 | 11503956 | 423 |
2024-06-09 | 18.9 | 18.38 | -0.52 | ![]() |
18.38 | 19.19 | 18.31 | 84670 | 18.76 | 37958 | 18.36 | 228468 | 4249664 | 379 |
2024-06-06 | 18.98 | 18.9 | -0.08 | ![]() |
18.9 | 19.44 | 18.83 | 81332 | 18.92 | 39014 | 18.86 | 259595 | 4942983 | 306 |
2024-06-05 | 19.41 | 18.98 | -0.43 | ![]() |
18.98 | 19.64 | 18.59 | 79397 | 19.33 | 36967 | 18.9 | 379429 | 7232531 | 404 |
2024-06-04 | 19.23 | 19.41 | 0.18 | ![]() |
19.41 | 19.9 | 19.3 | 43889 | 19.96 | 26407 | 19.41 | 168383 | 3291573 | 248 |
2024-06-03 | 19.5 | 19.23 | -0.27 | ![]() |
19.23 | 20.1 | 19.04 | 23243 | 20.59 | 16181 | 19.27 | 481422 | 9414112 | 573 |
2024-06-02 | 20.44 | 19.5 | -0.94 | ![]() |
19.5 | 20.89 | 19.4 | 22726 | 19.5 | 12642 | 19.47 | 317358 | 6331601 | 425 |
2024-05-30 | 21.66 | 20.44 | -1.22 | ![]() |
20.44 | 21.85 | 20.27 | 23637 | 22 | 33113 | 20.34 | 526173 | 11003681 | 629 |
2024-05-29 | 20.88 | 21.66 | 0.78 | ![]() |
21.66 | 22.5 | 20.1 | 21995 | 22 | 11893 | 21.04 | 847757 | 18349410 | 859 |
2024-05-28 | 20.94 | 20.88 | -0.06 | ![]() |
20.88 | 20.96 | 20.01 | 63508 | 21 | 27073 | 20.8 | 159317 | 3290384 | 224 |
2024-05-27 | 20.87 | 20.94 | 0.07 | ![]() |
20.94 | 21.6 | 20.72 | 48691 | 21.07 | 19669 | 20.94 | 233252 | 4932331 | 337 |
2024-05-26 | 19.93 | 20.87 | 0.94 | ![]() |
20.87 | 21.38 | 19.93 | 53895 | 20.99 | 21160 | 20.63 | 452925 | 9519845 | 564 |
2024-05-23 | 20 | 19.93 | -0.07 | ![]() |
19.93 | 20.29 | 19.77 | 45633 | 20.2 | 25049 | 19.81 | 147822 | 2949440 | 209 |
2024-05-22 | 20.72 | 20 | -0.72 | ![]() |
20 | 20.94 | 19.84 | 35562 | 20.6 | 19877 | 20 | 175043 | 3552531 | 244 |
2024-05-20 | 20.12 | 20.33 | 0.08 | ![]() |
20.2 | 20.99 | 19.7 | 51868 | 20.6 | 19506 | 20.21 | 234458 | 4788151 | 309 |
2024-05-19 | 19.17 | 20.12 | 0.95 | ![]() |
20.12 | 20.5 | 19.21 | 53411 | 20.5 | 16181 | 20.01 | 213424 | 4265183 | 325 |
2024-05-16 | 18.66 | 19.17 | 0.51 | ![]() |
19.17 | 19.58 | 18.7 | 48631 | 19.3 | 17199 | 19.16 | 163392 | 3139683 | 277 |
2024-05-15 | 18.56 | 18.66 | 0.1 | ![]() |
18.66 | 19.09 | 18.5 | 52379 | 18.99 | 17600 | 18.75 | 111430 | 2091921 | 200 |
2024-05-14 | 18.93 | 18.56 | -0.37 | ![]() |
18.56 | 19.4 | 18.5 | 53404 | 18.99 | 18315 | 18.55 | 102958 | 1933346 | 190 |
2024-04-30 | 20.58 | 18.64 | -1.94 | ![]() |
18.64 | 20.88 | 18.6 | 11532 | 18.85 | 16877 | 18.6 | 134702 | 2617493 | 251 |
2024-03-30 | 21.68 | 22.34 | 0.66 | ![]() |
22.34 | 22.9 | 21.5 | 55944 | 22.7 | 63399 | 22.01 | 297815 | 6666288 | 392 |