Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 18.87 | 18.72 | -0.15 | 18.72 | 19.5 | 18.5 | 121484 | 19.4 | 15172 | 18.65 | 586221 | 11117020 | 506 | |
2024-07-23 | 18.59 | 18.87 | 0.28 | 18.87 | 19.2 | 18.62 | 124948 | 19.2 | 19417 | 18.62 | 356951 | 6738681 | 326 | |
2024-07-22 | 19.11 | 18.59 | -0.52 | 18.59 | 19.34 | 18.51 | 111987 | 19.2 | 22124 | 18.57 | 610271 | 11530885 | 501 | |
2024-07-21 | 18.2 | 19.11 | 0.91 | 19.11 | 19.85 | 18.34 | 86101 | 19.34 | 27038 | 19.11 | 1652658 | 31813062 | 1516 | |
2024-07-18 | 18.48 | 18.2 | -0.28 | 18.2 | 18.75 | 18.06 | 131503 | 18.4 | 13275 | 19 | 297769 | 5456282 | 336 | |
2024-07-17 | 18.61 | 18.48 | -0.13 | 18.48 | 18.75 | 18.1 | 148736 | 18.6 | 12871 | 18.3 | 662911 | 12183533 | 566 | |
2024-07-16 | 17.24 | 18.61 | 1.37 | 18.61 | 18.85 | 17.3 | 119919 | 18.65 | 13390 | 18.4 | 1445740 | 26406506 | 1248 | |
2024-07-15 | 17.03 | 17.24 | 0.21 | 17.24 | 17.59 | 17 | 78894 | 17.35 | 11465 | 17.25 | 395116 | 6827790 | 367 | |
2024-07-14 | 16.83 | 17.03 | 0.2 | 17.03 | 17.47 | 16.86 | 124116 | 17.33 | 23879 | 17 | 426052 | 7311565 | 381 | |
2024-07-10 | 16.99 | 16.83 | -0.16 | 16.83 | 17.15 | 16.75 | 110227 | 17.2 | 23980 | 16.72 | 249239 | 4217778 | 256 | |
2024-07-09 | 16.95 | 16.99 | 0.04 | 16.99 | 17.4 | 16.94 | 167289 | 17.2 | 23483 | 16.94 | 557824 | 9563910 | 452 | |
2024-07-08 | 16.02 | 16.95 | 0.96 | 16.98 | 17.55 | 16.1 | 135359 | 17 | 27878 | 16.98 | 1560773 | 26497645 | 990 | |
2024-07-07 | 16.03 | 16.02 | -0.01 | 16.02 | 16.25 | 16 | 118822 | 16.15 | 20110 | 16 | 280085 | 4500624 | 222 | |
2024-07-04 | 16.48 | 16.03 | -0.46 | 16.02 | 16.5 | 16.01 | 103021 | 16.35 | 11814 | 16.02 | 199684 | 3247128 | 196 | |
2024-07-03 | 16.4 | 16.48 | 0.08 | 16.48 | 16.65 | 16.36 | 110582 | 16.65 | 14317 | 16.42 | 176614 | 2922319 | 193 | |
2024-07-02 | 16.14 | 16.4 | 0.26 | 16.4 | 16.79 | 16.07 | 101811 | 16.65 | 24725 | 16.1 | 441423 | 7291585 | 469 | |
2024-07-01 | 15.96 | 16.14 | 0.16 | 16.12 | 16.3 | 16 | 63066 | 16.19 | 26070 | 16.12 | 131883 | 2126344 | 150 | |
2024-06-27 | 15.83 | 15.96 | 0.13 | 15.96 | 16.2 | 15.86 | 47667 | 16.18 | 17367 | 15.86 | 206619 | 3298177 | 211 | |
2024-06-26 | 15.91 | 15.83 | -0.08 | 15.83 | 16.34 | 15.8 | 52826 | 16.29 | 24461 | 15.8 | 413970 | 6665466 | 352 | |
2024-06-24 | 15.35 | 15.28 | -0.07 | 15.28 | 15.56 | 15.19 | 106431 | 15.45 | 14230 | 15.31 | 171000 | 2618739 | 122 | |
2024-06-23 | 14.87 | 15.35 | 0.48 | 15.35 | 15.4 | 14.86 | 68770 | 15.43 | 17947 | 15.2 | 59124 | 900148 | 88 | |
2024-06-13 | 14.77 | 14.87 | 0.1 | 14.87 | 15.28 | 14.7 | 55968 | 14.99 | 9769 | 14.85 | 114887 | 1712967 | 129 | |
2024-06-12 | 14.67 | 14.77 | 0.13 | 14.8 | 14.9 | 14.57 | 70971 | 14.95 | 20975 | 14.55 | 32315 | 476798 | 54 | |
2024-06-11 | 14.74 | 14.67 | -0.13 | 14.61 | 14.94 | 14.61 | 66077 | 14.95 | 17291 | 14.62 | 72925 | 1077526 | 85 | |
2024-06-10 | 14.74 | 14.74 | -0.1 | 14.64 | 14.85 | 14.51 | 62517 | 14.94 | 25136 | 14.64 | 41228 | 605872 | 73 | |
2024-06-09 | 15 | 14.74 | -0.25 | 14.75 | 15.1 | 14.54 | 67374 | 14.78 | 19533 | 14.5 | 67096 | 992784 | 71 | |
2024-06-06 | 15.15 | 15 | -0.15 | 15 | 15.3 | 14.9 | 58983 | 15.35 | 20899 | 14.9 | 117540 | 1774092 | 114 | |
2024-06-05 | 15.47 | 15.15 | -0.37 | 15.1 | 15.5 | 14.86 | 53497 | 15.17 | 35854 | 15.15 | 295983 | 4486093 | 217 | |
2024-06-04 | 15.24 | 15.47 | 0.2 | 15.44 | 15.57 | 15.31 | 47821 | 15.88 | 30884 | 15.38 | 58642 | 908168 | 62 | |
2024-06-03 | 15.52 | 15.24 | -0.28 | 15.24 | 15.99 | 15.24 | 51354 | 15.75 | 27017 | 15.2 | 198031 | 3095432 | 187 | |
2024-06-02 | 15.32 | 15.52 | 0.2 | 15.52 | 15.85 | 15.4 | 45989 | 15.6 | 25529 | 15.2 | 228752 | 3579980 | 172 | |
2024-05-30 | 15.62 | 15.32 | -0.3 | 15.32 | 15.74 | 15.21 | 66992 | 15.68 | 47118 | 15.3 | 117565 | 1811246 | 124 | |
2024-05-29 | 15.77 | 15.62 | -0.15 | 15.62 | 15.89 | 15.44 | 77593 | 16.19 | 42923 | 15.62 | 109533 | 1722193 | 116 | |
2024-05-28 | 15.82 | 15.77 | -0.05 | 15.77 | 15.8 | 15.11 | 104813 | 15.8 | 54109 | 15.52 | 285518 | 4434402 | 268 | |
2024-05-27 | 16.16 | 15.82 | -0.34 | 15.82 | 16.34 | 15.74 | 86061 | 16.3 | 63221 | 15.81 | 312264 | 4999583 | 226 | |
2024-05-26 | 15.61 | 16.16 | 0.55 | 16.16 | 16.35 | 15.8 | 88445 | 16.3 | 40221 | 16 | 674479 | 10838005 | 484 | |
2024-05-23 | 14.85 | 15.61 | 0.76 | 15.61 | 15.87 | 14.9 | 85240 | 15.77 | 48687 | 15.61 | 450427 | 7036648 | 415 | |
2024-05-22 | 14.93 | 14.85 | -0.03 | 14.9 | 15.25 | 14.66 | 56095 | 15.18 | 68203 | 14.85 | 253810 | 3795853 | 205 | |
2024-05-20 | 15.1 | 15.1 | 0 | 15.1 | 15.55 | 15.04 | 53750 | 15.25 | 58758 | 15.1 | 218303 | 3321727 | 196 | |
2024-05-19 | 14.44 | 15.1 | 0.66 | 15.1 | 15.14 | 14.5 | 40060 | 15.22 | 31025 | 15 | 294707 | 4386299 | 253 | |
2024-05-16 | 13.97 | 14.44 | 0.53 | 14.5 | 14.59 | 14.19 | 59707 | 14.6 | 28173 | 14.7 | 212813 | 3061521 | 220 | |
2024-05-15 | 13.99 | 13.97 | -0.08 | 13.91 | 14.37 | 13.9 | 53991 | 14.14 | 35755 | 13.89 | 92464 | 1294367 | 104 | |
2024-05-14 | 14.09 | 13.99 | 0.01 | 14.1 | 14.5 | 13.91 | 32619 | 14.44 | 31480 | 14.1 | 92320 | 1312318 | 127 | |
2024-04-30 | 16.03 | 15.39 | -0.64 | 15.39 | 16.3 | 15.21 | 80111 | 16.3 | 19937 | 15.21 | 173266 | 2726215 | 194 | |
2024-03-30 | 18.07 | 17.79 | -0.28 | 17.79 | 18.47 | 17.4 | 139833 | 18.47 | 4886 | 17.63 | 150074 | 2704112 | 222 |