Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 33.48 | 37 | 3.52 | 37 | 37 | 33.48 | 7121 | 39 | 1062343 | 33.48 | 7639 | 265466 | 24 | |
2024-07-14 | 0 | 33.48 | 0 | 0 | 0 | 0 | 4399 | 34 | 1052052 | 31.6 | 0 | 0 | 0 | |
2024-07-10 | 29.5 | 33.48 | 3.98 | 33.48 | 33.5 | 31 | 4659 | 34 | 1052052 | 31.6 | 6517 | 214268 | 22 | |
2024-07-09 | 0 | 29.5 | 0 | 0 | 0 | 0 | 5411 | 31.99 | 2049983 | 28.02 | 0 | 0 | 0 | |
2024-07-08 | 29.25 | 29.5 | 0.25 | 29.5 | 29.5 | 29 | 7904 | 31.99 | 2049983 | 28.02 | 15292 | 449351 | 15 | |
2024-07-07 | 0 | 29.25 | 0 | 0 | 0 | 0 | 15786 | 32 | 2049084 | 28.02 | 0 | 0 | 0 | |
2024-07-04 | 0 | 29.25 | 0 | 0 | 0 | 0 | 15786 | 32 | 2049084 | 28.02 | 0 | 0 | 0 | |
2024-07-03 | 33.5 | 29.25 | -4.25 | 29.25 | 33.5 | 28.85 | 15786 | 32 | 2049084 | 28.02 | 3105 | 90540 | 15 | |
2024-07-02 | 0 | 33.5 | 0 | 0 | 0 | 0 | 4658 | 33.5 | 2048970 | 26.06 | 0 | 0 | 0 | |
2024-07-01 | 30 | 33.5 | 3.5 | 33.5 | 33.5 | 30 | 4658 | 33.5 | 2048970 | 26.06 | 450 | 14065 | 6 | |
2024-06-27 | 30 | 30 | -30 | 0 | 0 | 0 | 13439 | 31 | 2048544 | 26.05 | 0 | 0 | 0 | |
2024-06-26 | 29 | 30 | 1 | 30 | 30 | 29 | 16629 | 31 | 2058544 | 26.05 | 2675 | 79581 | 14 | |
2024-06-24 | 7.1 | 29 | 21.9 | 29 | 30 | 29 | 14649 | 29.8 | 2082157 | 11.03 | 1390 | 41050 | 3 | |
2024-06-23 | 7.1 | 7.1 | -7.1 | 0 | 0 | 0 | 14159 | 29.8 | 1062832 | 7.2 | 0 | 0 | 0 | |
2024-06-13 | 7.1 | 7.1 | -7.1 | 0 | 0 | 0 | 14159 | 29.8 | 1062832 | 7.2 | 0 | 0 | 0 | |
2024-06-12 | 27.1 | 7.1 | -20 | 7.1 | 27.1 | 7.1 | 14429 | 29.8 | 1062832 | 7.2 | 3037 | 53213 | 13 | |
2024-06-11 | 0 | 27.1 | 0 | 0 | 0 | 0 | 9118 | 29.8 | 1087567 | 27.1 | 0 | 0 | 0 | |
2024-06-10 | 27.5 | 27.1 | -0.4 | 27.1 | 27.1 | 27.1 | 9118 | 29.8 | 1087567 | 27.1 | 236 | 6395 | 3 | |
2024-06-09 | 0 | 27.5 | 0 | 0 | 0 | 0 | 10118 | 29 | 1088128 | 27.5 | 0 | 0 | 0 | |
2024-06-06 | 27.5 | 27.5 | -27.5 | 0 | 0 | 0 | 10118 | 29 | 1088128 | 27.5 | 0 | 0 | 0 | |
2024-06-05 | 27.5 | 27.5 | -27.5 | 0 | 0 | 0 | 10118 | 29 | 1088183 | 27.5 | 0 | 0 | 0 | |
2024-06-04 | 0 | 27.5 | 0 | 0 | 0 | 0 | 9337 | 29 | 1088184 | 27.1 | 0 | 0 | 0 | |
2024-06-03 | 27 | 27.5 | 0.5 | 27.5 | 28.99 | 27.5 | 9337 | 29 | 1088184 | 27.1 | 503 | 13836 | 7 | |
2024-06-02 | 0 | 27 | 0 | 0 | 0 | 0 | 5023 | 28.99 | 1062819 | 25 | 0 | 0 | 0 | |
2024-05-30 | 27 | 27 | -27 | 0 | 0 | 0 | 5633 | 28.99 | 1062819 | 25 | 0 | 0 | 0 | |
2024-05-29 | 29 | 27 | -2 | 27 | 29.98 | 27 | 9788 | 28.99 | 1107909 | 25 | 614 | 16920 | 4 | |
2024-05-28 | 0 | 29 | 0 | 0 | 0 | 0 | 8988 | 31 | 1107950 | 25 | 0 | 0 | 0 | |
2024-05-27 | 25 | 29 | 4 | 29 | 32.8 | 26 | 8988 | 31 | 1107950 | 25 | 837 | 24156 | 5 | |
2024-05-26 | 0 | 25 | 0 | 0 | 0 | 0 | 7954 | 29.99 | 1107851 | 16.12 | 0 | 0 | 0 | |
2024-05-23 | 0 | 25 | 0 | 0 | 0 | 0 | 8954 | 29.99 | 1107851 | 16.12 | 0 | 0 | 0 | |
2024-05-22 | 25 | 25 | -25 | 0 | 0 | 0 | 9204 | 29.99 | 1107851 | 16.12 | 0 | 0 | 0 | |
2024-05-20 | 25 | 25 | 0 | 25 | 25 | 16 | 6778 | 29.99 | 1107657 | 16.11 | 1765 | 43333 | 3 | |
2024-05-19 | 0 | 25 | 0 | 0 | 0 | 0 | 8491 | 25 | 1141923 | 16 | 0 | 0 | 0 | |
2024-05-16 | 0 | 25 | 0 | 0 | 0 | 0 | 8491 | 25 | 1141923 | 16 | 0 | 0 | 0 | |
2024-05-15 | 25 | 25 | -25 | 0 | 0 | 0 | 13491 | 25 | 1141923 | 16 | 0 | 0 | 0 | |
2024-05-14 | 0 | 25 | 0 | 0 | 0 | 0 | 12314 | 29.99 | 1110279 | 16 | 0 | 0 | 0 | |
2024-04-30 | 36 | 36 | -36 | 0 | 0 | 0 | 9064 | 34 | 1079411 | 23 | 0 | 0 | 0 | |
2024-03-30 | 28.1 | 28.1 | -28.1 | 0 | 0 | 0 | 7191 | 32 | 1108060 | 28.11 | 0 | 0 | 0 |