Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 9.52 | 9.7 | 0.18 | ![]() |
9.7 | 9.9 | 9.58 | 232844 | 9.93 | 76762 | 9.7 | 796807 | 7770470 | 459 |
2024-07-14 | 9.83 | 9.52 | -0.31 | ![]() |
9.52 | 10 | 9.46 | 210220 | 9.75 | 117049 | 9.5 | 452128 | 4365832 | 284 |
2024-07-10 | 10.28 | 9.83 | -0.45 | ![]() |
9.83 | 10.38 | 9.78 | 186217 | 10.3 | 16562 | 9.83 | 967268 | 9681639 | 627 |
2024-07-09 | 9.4 | 10.28 | 0.88 | ![]() |
10.28 | 10.29 | 9.45 | 216552 | 10.3 | 30423 | 10.2 | 2154395 | 21461114 | 1100 |
2024-07-08 | 9.44 | 9.4 | -0.04 | ![]() |
9.4 | 9.68 | 9.38 | 299795 | 9.47 | 41917 | 9.4 | 387477 | 3689679 | 272 |
2024-07-07 | 9.39 | 9.44 | 0.05 | ![]() |
9.44 | 9.63 | 9.31 | 278962 | 9.56 | 27401 | 9.36 | 427730 | 4045060 | 277 |
2024-07-04 | 9.38 | 9.39 | 0.01 | ![]() |
9.39 | 9.75 | 9.32 | 205900 | 9.46 | 27094 | 9.35 | 686792 | 6561916 | 407 |
2024-07-03 | 9.15 | 9.38 | 0.23 | ![]() |
9.38 | 9.69 | 9.22 | 185044 | 9.5 | 37510 | 9.38 | 1262833 | 12014706 | 611 |
2024-07-02 | 9.01 | 9.15 | 0.14 | ![]() |
9.15 | 9.44 | 9.03 | 247398 | 9.4 | 37162 | 9.14 | 709682 | 6583846 | 428 |
2024-07-01 | 8.98 | 9.01 | 0.03 | ![]() |
9.01 | 9.2 | 9 | 261652 | 9.1 | 26458 | 9.01 | 170384 | 1544355 | 127 |
2024-06-27 | 8.99 | 8.98 | -0.01 | ![]() |
8.98 | 9.2 | 8.94 | 176482 | 9.15 | 36900 | 8.98 | 341429 | 3101828 | 210 |
2024-06-26 | 9.14 | 8.99 | -0.15 | ![]() |
8.99 | 9.26 | 8.92 | 157353 | 9.25 | 46009 | 8.99 | 468432 | 4267109 | 247 |
2024-06-24 | 8.83 | 8.81 | -0.02 | ![]() |
8.81 | 9.1 | 8.74 | 170161 | 9 | 20064 | 8.75 | 306361 | 2740209 | 245 |
2024-06-23 | 8.54 | 8.83 | 0.29 | ![]() |
8.83 | 8.9 | 8.54 | 100714 | 8.91 | 33712 | 8.7 | 105191 | 925953 | 97 |
2024-06-13 | 8.6 | 8.54 | -0.06 | ![]() |
8.54 | 8.8 | 8.51 | 95880 | 8.8 | 35959 | 8.54 | 95861 | 824631 | 101 |
2024-06-12 | 8.37 | 8.6 | 0.23 | ![]() |
8.6 | 8.99 | 8.36 | 105323 | 8.85 | 55476 | 8.45 | 442684 | 3853420 | 273 |
2024-06-11 | 8.55 | 8.37 | -0.21 | ![]() |
8.34 | 8.65 | 8.34 | 101088 | 8.6 | 49953 | 8.35 | 235123 | 1999666 | 182 |
2024-06-10 | 8.18 | 8.55 | 0.37 | ![]() |
8.55 | 8.58 | 8.15 | 93682 | 8.62 | 26155 | 8.3 | 363458 | 3056601 | 257 |
2024-06-09 | 8.14 | 8.18 | 0.04 | ![]() |
8.18 | 8.49 | 8.07 | 135444 | 8.4 | 23746 | 8.1 | 328262 | 2721152 | 291 |
2024-06-06 | 8.16 | 8.14 | -0.02 | ![]() |
8.14 | 8.59 | 8.1 | 102695 | 8.34 | 19852 | 8.03 | 273984 | 2283752 | 238 |
2024-06-05 | 8.42 | 8.16 | -0.26 | ![]() |
8.16 | 8.57 | 8 | 128038 | 8.34 | 20534 | 8.2 | 182637 | 1506786 | 181 |
2024-06-04 | 8.36 | 8.42 | 0.06 | ![]() |
8.42 | 8.68 | 8.37 | 138670 | 8.58 | 63009 | 8.42 | 179182 | 1526992 | 188 |
2024-06-03 | 8.68 | 8.36 | -0.32 | ![]() |
8.36 | 8.87 | 8.31 | 178677 | 8.6 | 54018 | 8.4 | 218632 | 1877824 | 219 |
2024-06-02 | 8.77 | 8.68 | -0.09 | ![]() |
8.68 | 8.97 | 8.65 | 132188 | 8.68 | 53497 | 8.6 | 323389 | 2838364 | 210 |
2024-05-30 | 9.15 | 8.77 | -0.38 | ![]() |
8.77 | 9.25 | 8.72 | 128753 | 9.1 | 44827 | 8.76 | 439036 | 3916902 | 349 |
2024-05-29 | 8.78 | 9.15 | 0.37 | ![]() |
9.15 | 9.43 | 8.76 | 148446 | 9.3 | 58321 | 9.07 | 1676573 | 15358607 | 962 |
2024-05-28 | 9.03 | 8.78 | -0.25 | ![]() |
8.78 | 9 | 8.66 | 119263 | 9 | 72585 | 8.75 | 337036 | 2972140 | 260 |
2024-05-27 | 9.17 | 9.03 | -0.14 | ![]() |
9.03 | 9.36 | 8.89 | 120737 | 9.1 | 47075 | 8.95 | 843559 | 7699051 | 597 |
2024-05-26 | 8.65 | 9.17 | 0.52 | ![]() |
9.17 | 9.45 | 8.79 | 115590 | 9.3 | 46601 | 9.1 | 1402721 | 12956017 | 1032 |
2024-05-23 | 8.62 | 8.65 | 0.03 | ![]() |
8.65 | 8.84 | 8.61 | 151915 | 8.68 | 20876 | 8.61 | 94968 | 826136 | 107 |
2024-05-22 | 8.82 | 8.62 | -0.2 | ![]() |
8.62 | 8.95 | 8.58 | 179338 | 8.8 | 38426 | 8.62 | 196691 | 1712739 | 172 |
2024-05-20 | 8.92 | 8.93 | 0.01 | ![]() |
8.93 | 9.38 | 8.82 | 198203 | 9 | 25819 | 8.93 | 822728 | 7547994 | 630 |
2024-05-19 | 8.58 | 8.92 | 0.34 | ![]() |
8.92 | 8.99 | 8.6 | 186265 | 9 | 33836 | 8.91 | 740984 | 6568047 | 406 |
2024-05-16 | 8.39 | 8.58 | 0.19 | ![]() |
8.58 | 8.7 | 8.34 | 192356 | 8.69 | 33693 | 8.53 | 512651 | 4394783 | 353 |
2024-05-15 | 8.38 | 8.39 | 0.01 | ![]() |
8.39 | 8.57 | 8.23 | 229619 | 8.59 | 29703 | 8.3 | 663904 | 5561125 | 351 |
2024-05-14 | 8.66 | 8.38 | -0.28 | ![]() |
8.38 | 8.85 | 8.33 | 189643 | 8.69 | 53355 | 8.38 | 364633 | 3116900 | 287 |
2024-04-30 | 8.19 | 7.86 | -0.49 | ![]() |
7.7 | 8.13 | 7.7 | 57408 | 7.8 | 66823 | 7.7 | 176181 | 1408518 | 151 |
2024-03-30 | 9.53 | 9.41 | -0.12 | ![]() |
9.41 | 9.6 | 9.25 | 30990 | 9.69 | 5720 | 9.3 | 118524 | 1115814 | 137 |