Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 70.7 | 78 | 7.3 | ![]() |
78 | 80 | 72 | 79147 | 78.5 | 145808 | 77.15 | 21411 | 1658645 | 91 |
2024-07-14 | 0 | 70.7 | 0 | ![]() |
0 | 0 | 0 | 67920 | 72 | 138254 | 68 | 0 | 0 | 0 |
2024-07-10 | 58 | 70.7 | 12.7 | ![]() |
70.7 | 70.7 | 58 | 67920 | 72 | 138254 | 68 | 47764 | 3196720 | 130 |
2024-07-09 | 0 | 58 | 0 | ![]() |
0 | 0 | 0 | 44430 | 59.99 | 140566 | 56.25 | 0 | 0 | 0 |
2024-07-08 | 50 | 58 | 8 | ![]() |
58 | 58 | 52 | 44430 | 59.99 | 140566 | 56.25 | 77794 | 4325154 | 153 |
2024-07-07 | 0 | 50 | 0 | ![]() |
0 | 0 | 0 | 67833 | 52 | 136994 | 45.61 | 0 | 0 | 0 |
2024-07-04 | 0 | 50 | 0 | ![]() |
0 | 0 | 0 | 67833 | 52 | 136994 | 45.61 | 0 | 0 | 0 |
2024-07-03 | 51.97 | 50 | -1.97 | ![]() |
50 | 51.99 | 48 | 75573 | 52 | 136994 | 45.61 | 50941 | 2535366 | 119 |
2024-07-02 | 0 | 51.97 | 0 | ![]() |
0 | 0 | 0 | 86032 | 51.98 | 133168 | 51.01 | 0 | 0 | 0 |
2024-07-01 | 45.5 | 51.97 | 6.47 | ![]() |
51.97 | 51.99 | 45 | 86032 | 51.98 | 133168 | 51.01 | 35408 | 1777967 | 87 |
2024-06-27 | 45.5 | 45.5 | -45.5 | ![]() |
0 | 0 | 0 | 56821 | 45.5 | 83398 | 41.06 | 0 | 0 | 0 |
2024-06-26 | 43.99 | 45.5 | 1.51 | ![]() |
45.5 | 45.5 | 44 | 62996 | 45.5 | 113568 | 41.06 | 10775 | 481677 | 36 |
2024-06-24 | 33.97 | 43.99 | 10.02 | ![]() |
43.99 | 43.99 | 35 | 43965 | 44 | 106824 | 30.57 | 44917 | 1873423 | 128 |
2024-06-23 | 33.97 | 33.97 | -33.97 | ![]() |
0 | 0 | 0 | 47715 | 39.96 | 101680 | 30.55 | 0 | 0 | 0 |
2024-06-13 | 33.97 | 33.97 | -33.97 | ![]() |
0 | 0 | 0 | 68867 | 36.99 | 101680 | 30.55 | 0 | 0 | 0 |
2024-06-12 | 34 | 33.97 | -0.03 | ![]() |
33.97 | 36.99 | 33.97 | 74008 | 36.99 | 101680 | 30.55 | 6283 | 215233 | 31 |
2024-06-11 | 0 | 34 | 0 | ![]() |
0 | 0 | 0 | 74251 | 37.87 | 88409 | 30.55 | 0 | 0 | 0 |
2024-06-10 | 35.5 | 34 | -1.5 | ![]() |
34 | 35.5 | 33.52 | 74251 | 37.87 | 88409 | 30.55 | 4563 | 156440 | 25 |
2024-06-09 | 0 | 35.5 | 0 | ![]() |
0 | 0 | 0 | 44397 | 39.4 | 33410 | 30.55 | 0 | 0 | 0 |
2024-06-06 | 35.5 | 35.5 | -35.5 | ![]() |
0 | 0 | 0 | 46321 | 37.99 | 33410 | 30.55 | 0 | 0 | 0 |
2024-06-05 | 39.5 | 35.5 | -4 | ![]() |
35.5 | 36.5 | 35.5 | 53387 | 37.99 | 38416 | 30.55 | 5976 | 216039 | 28 |
2024-06-04 | 0 | 39.5 | 0 | ![]() |
0 | 0 | 0 | 47741 | 39.7 | 43693 | 36.12 | 0 | 0 | 0 |
2024-06-03 | 36.11 | 39.5 | 3.39 | ![]() |
39.5 | 40 | 36 | 64441 | 39.7 | 43693 | 36.12 | 7509 | 294837 | 28 |
2024-06-02 | 0 | 36.11 | 0 | ![]() |
0 | 0 | 0 | 32946 | 37.5 | 41446 | 32.01 | 0 | 0 | 0 |
2024-05-30 | 36.11 | 36.11 | -36.11 | ![]() |
0 | 0 | 0 | 34360 | 37.5 | 41446 | 32.01 | 0 | 0 | 0 |
2024-05-29 | 36.11 | 36.11 | 0 | ![]() |
36.11 | 36.8 | 33.1 | 45423 | 37.5 | 54446 | 32.01 | 4443 | 160767 | 24 |
2024-05-28 | 0 | 36.11 | 0 | ![]() |
0 | 0 | 0 | 42223 | 37.5 | 52486 | 33.06 | 0 | 0 | 0 |
2024-05-27 | 37 | 36.11 | -0.89 | ![]() |
36.11 | 37.5 | 36 | 45723 | 37.5 | 52486 | 33.06 | 6325 | 229784 | 17 |
2024-05-26 | 0 | 37 | 0 | ![]() |
0 | 0 | 0 | 43593 | 37.95 | 52446 | 32 | 0 | 0 | 0 |
2024-05-23 | 37 | 37 | -37 | ![]() |
0 | 0 | 0 | 45006 | 37.95 | 52446 | 32 | 0 | 0 | 0 |
2024-05-22 | 35 | 37 | 2 | ![]() |
37 | 37 | 35 | 50206 | 37.95 | 52446 | 32 | 15358 | 556882 | 35 |
2024-05-20 | 34 | 35 | 1 | ![]() |
35 | 35.1 | 32.5 | 51570 | 36.49 | 52236 | 32 | 9838 | 338275 | 21 |
2024-05-19 | 0 | 34 | 0 | ![]() |
0 | 0 | 0 | 42880 | 36.49 | 54193 | 33.75 | 0 | 0 | 0 |
2024-05-16 | 34 | 34 | -34 | ![]() |
0 | 0 | 0 | 45880 | 36.49 | 54193 | 33.75 | 0 | 0 | 0 |
2024-05-15 | 32 | 34 | 2 | ![]() |
34 | 34.49 | 31.95 | 45893 | 36.49 | 54193 | 33.75 | 22153 | 743422 | 39 |
2024-05-14 | 0 | 32 | 0 | ![]() |
0 | 0 | 0 | 58961 | 34.99 | 41581 | 32 | 0 | 0 | 0 |
2024-04-30 | 37.88 | 37.88 | -37.88 | ![]() |
0 | 0 | 0 | 46361 | 43.4 | 58108 | 35 | 0 | 0 | 0 |
2024-03-30 | 42 | 42 | -42 | ![]() |
0 | 0 | 0 | 125971 | 43.85 | 74071 | 38 | 0 | 0 | 0 |