Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 40.97 | 40.97 | -2.47 | ![]() |
38.5 | 39.2 | 38.06 | 5259 | 39.19 | 10033 | 38.5 | 1832 | 71341 | 15 |
2024-07-14 | 40.97 | 40.97 | -2.47 | ![]() |
38.5 | 38.5 | 38.01 | 5669 | 38.5 | 7803 | 38.05 | 728 | 27894 | 10 |
2024-07-10 | 40.97 | 40.97 | -2.47 | ![]() |
38.5 | 39.22 | 38 | 4662 | 39 | 8128 | 38.01 | 468 | 18034 | 12 |
2024-07-09 | 40.97 | 40.97 | -1.78 | ![]() |
39.19 | 39.4 | 38 | 5220 | 39.19 | 8022 | 38 | 2344 | 89328 | 20 |
2024-07-08 | 40.97 | 40.97 | -2.17 | ![]() |
38.8 | 39.5 | 38.8 | 5611 | 39.5 | 10265 | 38.85 | 1593 | 62126 | 21 |
2024-07-07 | 40.97 | 40.97 | -2.27 | ![]() |
38.7 | 39.2 | 38.6 | 5350 | 39.5 | 9781 | 38.53 | 859 | 33467 | 15 |
2024-07-04 | 40.97 | 40.97 | -2.17 | ![]() |
38.8 | 38.8 | 38 | 4658 | 38.8 | 9515 | 38.32 | 1972 | 75732 | 21 |
2024-07-03 | 40.97 | 40.97 | -2.71 | ![]() |
38.26 | 38.41 | 37.78 | 5334 | 38.4 | 9081 | 37.78 | 573 | 21883 | 17 |
2024-07-02 | 40.97 | 40.97 | -2.97 | ![]() |
38 | 38.5 | 37.78 | 5391 | 38.4 | 8505 | 37.78 | 1035 | 39407 | 15 |
2024-07-01 | 40.97 | 40.97 | -2.97 | ![]() |
38 | 38.6 | 37.78 | 4778 | 38.7 | 3783 | 37.78 | 2110 | 80492 | 17 |
2024-06-27 | 40.97 | 40.97 | -2.27 | ![]() |
38.7 | 38.8 | 37.5 | 2531 | 38.7 | 3194 | 37.5 | 545 | 20821 | 19 |
2024-06-26 | 40.97 | 40.97 | -2.97 | ![]() |
38 | 38.75 | 37.7 | 3651 | 38.74 | 3575 | 37.7 | 569 | 21769 | 7 |
2024-06-24 | 40.97 | 40.97 | -2.37 | ![]() |
38.6 | 38.95 | 37.5 | 3482 | 39 | 812 | 37.5 | 995 | 37940 | 11 |
2024-06-23 | 40.97 | 40.97 | -2.96 | ![]() |
38.01 | 38.9 | 37.5 | 3292 | 39 | 1333 | 37.51 | 356 | 13660 | 8 |
2024-06-13 | 40.97 | 40.97 | -3.37 | ![]() |
37.6 | 38.4 | 37.31 | 10828 | 39 | 883 | 37.5 | 941 | 35546 | 14 |
2024-06-12 | 40.97 | 40.97 | -3.37 | ![]() |
37.6 | 38.7 | 37.31 | 11866 | 37.6 | 2644 | 37.35 | 659 | 24996 | 5 |
2024-06-11 | 40.97 | 40.97 | -2.47 | ![]() |
38.5 | 38.5 | 36.8 | 12662 | 39 | 2270 | 37 | 668 | 25396 | 8 |
2024-06-10 | 40.97 | 40.97 | -2.57 | ![]() |
38.4 | 38.4 | 36.8 | 12211 | 38.5 | 2345 | 36.8 | 351 | 13377 | 5 |
2024-06-09 | 40.97 | 40.97 | -2.47 | ![]() |
38.5 | 39 | 37.5 | 11188 | 38.5 | 2096 | 33.6 | 666 | 25485 | 13 |
2024-06-06 | 40.97 | 40.97 | -1.97 | ![]() |
39 | 39 | 38.1 | 8279 | 40.9 | 816 | 38.1 | 700 | 26704 | 6 |
2024-06-05 | 40.97 | 40.97 | -0.98 | ![]() |
39.99 | 40.9 | 37.81 | 3816 | 40.9 | 2342 | 38 | 4330 | 168636 | 20 |
2024-06-04 | 40.97 | 40.97 | -0.97 | ![]() |
40 | 42 | 36.81 | 8175 | 40.9 | 3881 | 38 | 3443 | 137215 | 35 |
2024-06-03 | 40.97 | 40.97 | -2.47 | ![]() |
38.5 | 38.5 | 37.5 | 5486 | 38.99 | 2678 | 37.6 | 3028 | 113610 | 8 |
2024-06-02 | 40.97 | 40.97 | -2.18 | ![]() |
38.79 | 38.79 | 37.51 | 10843 | 38.99 | 1716 | 37.51 | 1136 | 43556 | 10 |
2024-05-30 | 40.97 | 40.97 | -2.87 | ![]() |
38.1 | 39 | 38.05 | 11501 | 38.5 | 1669 | 38.1 | 397 | 15455 | 6 |
2024-05-29 | 40.97 | 40.97 | -1.98 | ![]() |
38.99 | 39 | 38.05 | 12864 | 39.5 | 2739 | 38.05 | 564 | 21853 | 7 |
2024-05-28 | 40.97 | 40.97 | -2.95 | ![]() |
38.02 | 39.8 | 38.01 | 12621 | 39.5 | 2531 | 38.01 | 1250 | 48075 | 10 |
2024-05-27 | 40.97 | 40.97 | -1.48 | ![]() |
39.49 | 39.49 | 38 | 12588 | 39.5 | 2748 | 38.5 | 1209 | 46674 | 18 |
2024-05-26 | 40.97 | 40.97 | -2.41 | ![]() |
38.56 | 39.78 | 38.51 | 12498 | 39.5 | 2715 | 38.56 | 459 | 18063 | 9 |
2024-05-23 | 40.97 | 40.97 | -1.16 | ![]() |
39.81 | 39.81 | 38.52 | 12184 | 39.8 | 2598 | 38.55 | 143 | 5667 | 2 |
2024-05-22 | 40.97 | 40.97 | -2.46 | ![]() |
38.51 | 39.98 | 38.51 | 12607 | 39.99 | 3272 | 38.51 | 1250 | 48368 | 10 |
2024-05-20 | 40.97 | 40.97 | -1.64 | ![]() |
39.33 | 39.98 | 38.81 | 6522 | 39.99 | 3237 | 38.9 | 1905 | 75479 | 12 |
2024-05-19 | 40.97 | 40.97 | -1 | ![]() |
39.97 | 40.77 | 38.64 | 4034 | 39.99 | 3767 | 38.75 | 1422 | 56758 | 10 |
2024-05-16 | 40.97 | 40.97 | -1.98 | ![]() |
38.99 | 38.99 | 37.61 | 3573 | 41 | 3235 | 37.61 | 625 | 23854 | 7 |
2024-05-15 | 40.97 | 40.97 | -1.09 | ![]() |
39.88 | 41 | 37.6 | 6779 | 40.65 | 1777 | 37.6 | 3585 | 143153 | 20 |
2024-05-14 | 40.97 | 40.97 | -3.62 | ![]() |
37.35 | 39.95 | 36.52 | 8267 | 39.88 | 1722 | 36.5 | 110 | 4361 | 3 |
2024-04-30 | 40.97 | 40.97 | -3.37 | ![]() |
37.6 | 40 | 37.6 | 6662 | 42 | 2252 | 36 | 536 | 21136 | 4 |
2024-03-30 | 41.15 | 41.15 | -2.05 | ![]() |
39.1 | 41.7 | 39.1 | 1402 | 40.9 | 1542 | 39 | 978 | 39400 | 11 |