Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 10.5 | 10.41 | -0.09 | ![]() |
10.41 | 10.71 | 10.32 | 550081 | 10.41 | 122149 | 10.38 | 1571466 | 16556458 | 749 |
2024-07-23 | 10.26 | 10.5 | 0.24 | ![]() |
10.5 | 10.64 | 10.27 | 629309 | 10.53 | 153020 | 10.5 | 2229943 | 23309854 | 1013 |
2024-07-22 | 10.25 | 10.26 | 0.01 | ![]() |
10.26 | 10.55 | 10.16 | 670335 | 10.28 | 135842 | 10.25 | 1995769 | 20590487 | 913 |
2024-07-21 | 10 | 10.25 | 0.25 | ![]() |
10.25 | 10.5 | 10.04 | 811601 | 10.4 | 191720 | 10.26 | 2168850 | 22371533 | 1326 |
2024-07-18 | 10.06 | 10 | -0.06 | ![]() |
10 | 10.24 | 9.93 | 810074 | 10.05 | 142611 | 10 | 1168516 | 11752735 | 713 |
2024-07-17 | 9.95 | 10.06 | 0.11 | ![]() |
10.06 | 10.18 | 9.98 | 773873 | 10.18 | 179568 | 10.06 | 1060641 | 10666966 | 603 |
2024-07-16 | 9.77 | 9.95 | 0.18 | ![]() |
9.95 | 10.3 | 9.77 | 578362 | 10.08 | 176064 | 9.94 | 2085747 | 20903744 | 1142 |
2024-07-15 | 9.83 | 9.77 | -0.06 | ![]() |
9.77 | 9.98 | 9.76 | 497391 | 9.91 | 119816 | 9.8 | 634957 | 6250299 | 528 |
2024-07-14 | 10 | 9.83 | -0.17 | ![]() |
9.83 | 10.05 | 9.83 | 536080 | 10 | 115717 | 9.86 | 524364 | 5211368 | 559 |
2024-07-10 | 10.2 | 10 | -0.2 | ![]() |
10 | 10.34 | 9.9 | 361369 | 10 | 108347 | 9.97 | 1067456 | 10746045 | 974 |
2024-07-09 | 10.27 | 10.2 | -0.07 | ![]() |
10.2 | 10.6 | 10 | 424845 | 10.22 | 99733 | 10.2 | 1292082 | 13362157 | 1104 |
2024-07-08 | 9.85 | 10.27 | 0.42 | ![]() |
10.27 | 10.75 | 9.9 | 322127 | 10.26 | 132876 | 10.26 | 2908679 | 30368415 | 2764 |
2024-07-07 | 9.73 | 9.85 | 0.12 | ![]() |
9.85 | 9.9 | 9.75 | 369228 | 9.86 | 186510 | 9.86 | 285081 | 2803176 | 486 |
2024-07-04 | 9.75 | 9.73 | -0.02 | ![]() |
9.73 | 9.84 | 9.7 | 399661 | 9.76 | 95628 | 10.33 | 233990 | 2284302 | 418 |
2024-07-03 | 9.79 | 9.75 | -0.04 | ![]() |
9.75 | 9.88 | 9.75 | 458576 | 9.8 | 122270 | 9.8 | 320077 | 3139329 | 476 |
2024-07-02 | 9.87 | 9.79 | -0.08 | ![]() |
9.79 | 9.93 | 9.76 | 449250 | 9.79 | 114148 | 9.78 | 456559 | 4490232 | 566 |
2024-07-01 | 9.79 | 9.87 | 0.08 | ![]() |
9.87 | 10.03 | 9.81 | 411728 | 9.9 | 144316 | 9.87 | 477880 | 4731131 | 596 |
2024-06-27 | 9.77 | 9.79 | 0.02 | ![]() |
9.79 | 9.94 | 9.77 | 343089 | 9.86 | 172435 | 9.79 | 422715 | 4150711 | 627 |
2024-06-26 | 9.99 | 9.77 | -0.22 | ![]() |
9.77 | 10.05 | 9.73 | 340599 | 9.96 | 190781 | 9.89 | 729463 | 7201339 | 706 |
2024-06-24 | 10 | 9.84 | -0.16 | ![]() |
9.84 | 10.1 | 9.81 | 317309 | 9.83 | 95536 | 9.83 | 230716 | 2287241 | 438 |
2024-06-23 | 9.7 | 10 | 0.3 | ![]() |
10 | 10.11 | 9.7 | 275940 | 10.01 | 82973 | 10 | 372653 | 3702893 | 489 |
2024-06-13 | 9.8 | 9.7 | -0.1 | ![]() |
9.7 | 9.8 | 9.57 | 281113 | 9.75 | 80907 | 9.73 | 427713 | 4137746 | 419 |
2024-06-12 | 9.56 | 9.8 | 0.24 | ![]() |
9.8 | 9.85 | 9.6 | 285483 | 9.84 | 51643 | 9.74 | 263089 | 2563102 | 377 |
2024-06-11 | 9.45 | 9.56 | 0.11 | ![]() |
9.56 | 9.71 | 9.5 | 272544 | 9.64 | 61751 | 9.55 | 252941 | 2432742 | 382 |
2024-06-10 | 9.46 | 9.45 | -0.01 | ![]() |
9.45 | 9.58 | 9.13 | 261156 | 9.5 | 40269 | 9.45 | 302563 | 2847884 | 451 |
2024-06-09 | 9.81 | 9.46 | -0.35 | ![]() |
9.46 | 9.99 | 9.27 | 268470 | 9.55 | 32906 | 9.42 | 356958 | 3420348 | 574 |
2024-06-06 | 9.95 | 9.81 | -0.14 | ![]() |
9.81 | 10.09 | 9.71 | 282619 | 10.08 | 69862 | 11.94 | 468650 | 4652700 | 446 |
2024-06-05 | 10.14 | 9.95 | -0.19 | ![]() |
9.95 | 10.25 | 9.88 | 282311 | 10 | 62027 | 9.91 | 515867 | 5154145 | 631 |
2024-06-04 | 9.94 | 10.14 | 0.2 | ![]() |
10.14 | 10.35 | 9.91 | 255936 | 10.25 | 85560 | 10.12 | 568559 | 5785744 | 637 |
2024-06-03 | 9.91 | 9.94 | 0.03 | ![]() |
9.94 | 10.14 | 9.9 | 295395 | 10 | 60728 | 9.94 | 451039 | 4520201 | 549 |
2024-06-02 | 9.96 | 9.91 | -0.05 | ![]() |
9.91 | 10.2 | 9.85 | 231510 | 10.1 | 72167 | 9.91 | 500441 | 5008880 | 658 |
2024-05-30 | 10.17 | 9.96 | -0.21 | ![]() |
9.96 | 10.3 | 9.87 | 239549 | 10.3 | 69949 | 9.94 | 624384 | 6259649 | 796 |
2024-05-29 | 10.51 | 10.17 | -0.34 | ![]() |
10.17 | 10.73 | 10.11 | 278016 | 10.3 | 77390 | 10.17 | 523479 | 5420630 | 634 |
2024-05-28 | 10.75 | 10.51 | -0.24 | ![]() |
10.51 | 10.85 | 10.01 | 203132 | 10.75 | 73675 | 10.5 | 1213256 | 12663640 | 1055 |
2024-05-27 | 10.94 | 10.75 | -0.19 | ![]() |
10.75 | 11.18 | 10.7 | 221259 | 11 | 42161 | 10.71 | 585697 | 6372528 | 613 |
2024-05-26 | 11.03 | 10.94 | -0.09 | ![]() |
10.94 | 11.28 | 10.91 | 199404 | 11 | 39222 | 10.94 | 422883 | 4687608 | 590 |
2024-05-23 | 11.01 | 11.03 | 0.02 | ![]() |
11.03 | 11.36 | 10.96 | 164922 | 11.25 | 63305 | 11 | 578993 | 6456263 | 640 |
2024-05-22 | 10.74 | 11.01 | 0.27 | ![]() |
11.01 | 11.3 | 10.66 | 154164 | 11.05 | 68483 | 10.95 | 1029659 | 11393998 | 921 |
2024-05-20 | 10.59 | 10.7 | 0.11 | ![]() |
10.7 | 11.09 | 10.38 | 130143 | 10.97 | 65407 | 10.66 | 799760 | 8562371 | 935 |
2024-05-19 | 10.1 | 10.59 | 0.49 | ![]() |
10.59 | 10.74 | 10.19 | 123793 | 10.69 | 96464 | 10.57 | 716744 | 7501637 | 916 |
2024-05-16 | 9.85 | 10.1 | 0.25 | ![]() |
10.1 | 10.23 | 9.8 | 72226 | 10.14 | 98401 | 10.15 | 531615 | 5319849 | 578 |
2024-05-15 | 9.84 | 9.85 | 0.01 | ![]() |
9.85 | 10.15 | 9.8 | 68196 | 10 | 70497 | 9.85 | 256750 | 2543163 | 410 |
2024-05-14 | 10.03 | 9.84 | -0.19 | ![]() |
9.84 | 10.2 | 9.71 | 78333 | 9.9 | 38060 | 9.85 | 461457 | 4589561 | 592 |
2024-04-30 | 12.1 | 11.12 | -0.98 | ![]() |
11.12 | 12.21 | 11.01 | 174868 | 11.79 | 45765 | 11.12 | 348937 | 4056237 | 525 |
2024-03-30 | 11.4 | 11.54 | 0.14 | ![]() |
11.54 | 11.7 | 11.02 | 68079 | 11.6 | 45086 | 11.4 | 62100 | 712047 | 269 |