Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 10.28 | 10.28 | -0.16 | ![]() |
10.12 | 10.49 | 10.05 | 42113 | 10.35 | 11653 | 10.12 | 12243 | 124429 | 37 |
2024-07-14 | 10.28 | 10.28 | 0.12 | ![]() |
10.4 | 10.43 | 10.05 | 40141 | 10.6 | 5658 | 10.07 | 6620 | 67693 | 17 |
2024-07-10 | 10.52 | 10.28 | -0.06 | ![]() |
10.46 | 10.68 | 10.1 | 59471 | 10.28 | 1008 | 10.05 | 35535 | 366031 | 67 |
2024-07-09 | 10.52 | 10.52 | -0.08 | ![]() |
10.44 | 10.8 | 10.36 | 73610 | 10.98 | 14714 | 10.4 | 23064 | 244084 | 37 |
2024-07-08 | 10.05 | 10.52 | 0.47 | ![]() |
10.52 | 11.5 | 10.24 | 45723 | 11 | 15372 | 10.1 | 182942 | 1973774 | 207 |
2024-07-07 | 10.05 | 10.05 | 0.2 | ![]() |
10.25 | 10.4 | 10.12 | 45860 | 10.25 | 37937 | 10.14 | 2698 | 27405 | 20 |
2024-07-04 | 10.05 | 10.05 | 0.31 | ![]() |
10.36 | 10.5 | 10.16 | 38534 | 10.37 | 37717 | 10.12 | 14293 | 148012 | 33 |
2024-07-03 | 10.05 | 10.05 | 0.21 | ![]() |
10.26 | 10.3 | 10.11 | 42741 | 10.28 | 53893 | 10.12 | 16096 | 164058 | 39 |
2024-07-02 | 10.05 | 10.05 | 0.15 | ![]() |
10.2 | 10.2 | 10.09 | 45650 | 10.2 | 98794 | 10.09 | 6896 | 70001 | 17 |
2024-07-01 | 10.05 | 10.05 | 0.25 | ![]() |
10.3 | 10.4 | 10.11 | 41060 | 10.35 | 19557 | 10.13 | 5523 | 56603 | 19 |
2024-06-27 | 10.05 | 10.05 | 0 | ![]() |
10.05 | 10.23 | 10.01 | 39188 | 10.29 | 16282 | 10 | 17209 | 173790 | 38 |
2024-06-26 | 10.09 | 10.05 | -0.09 | ![]() |
10 | 10.3 | 10 | 46811 | 10.29 | 23398 | 10 | 93965 | 944065 | 89 |
2024-06-24 | 10.1 | 10.18 | 0.08 | ![]() |
10.18 | 10.3 | 10.13 | 59058 | 10.3 | 30008 | 10.11 | 35364 | 359855 | 47 |
2024-06-23 | 10.1 | 10.1 | 0.14 | ![]() |
10.24 | 10.67 | 10.11 | 45009 | 10.4 | 30771 | 10.2 | 27283 | 282714 | 59 |
2024-06-13 | 10.03 | 10.1 | 0.07 | ![]() |
10.1 | 10.16 | 10.06 | 30134 | 10.47 | 52837 | 10.1 | 36739 | 371045 | 35 |
2024-06-12 | 10.03 | 10.03 | 0.15 | ![]() |
10.18 | 10.18 | 10.03 | 30662 | 10.47 | 61467 | 10 | 13007 | 131084 | 42 |
2024-06-11 | 10.18 | 10.03 | -0.15 | ![]() |
10.03 | 10.34 | 9.95 | 30712 | 10.47 | 59309 | 9.98 | 62769 | 633964 | 76 |
2024-06-10 | 10.18 | 10.18 | -0.2 | ![]() |
9.98 | 10.25 | 9.94 | 33864 | 10.4 | 11918 | 9.95 | 17109 | 171676 | 41 |
2024-06-09 | 10.51 | 10.18 | -0.48 | ![]() |
10.03 | 10.51 | 10.02 | 33446 | 10.4 | 19838 | 10 | 64263 | 658409 | 95 |
2024-06-06 | 10.92 | 10.51 | -0.59 | ![]() |
10.33 | 11.6 | 10.32 | 37595 | 11.35 | 15830 | 10.3 | 101050 | 1111435 | 137 |
2024-06-05 | 10.29 | 10.92 | 0.71 | ![]() |
11 | 11.19 | 10.1 | 39277 | 10.99 | 24765 | 11 | 109684 | 1188598 | 146 |
2024-06-04 | 10.32 | 10.29 | -0.05 | ![]() |
10.27 | 10.77 | 10.25 | 47416 | 11 | 50410 | 10.1 | 53747 | 557289 | 89 |
2024-06-03 | 10.71 | 10.73 | 0.02 | ![]() |
10.73 | 11.65 | 10.53 | 39344 | 11.13 | 6280 | 10.5 | 127222 | 1407629 | 188 |
2024-06-02 | 10.71 | 10.71 | -0.16 | ![]() |
10.55 | 10.7 | 10.41 | 34283 | 10.55 | 5091 | 10.45 | 17189 | 180675 | 50 |
2024-05-30 | 10.71 | 10.71 | -0.16 | ![]() |
10.55 | 10.9 | 10.42 | 32232 | 10.9 | 3591 | 10.55 | 14835 | 157800 | 39 |
2024-05-29 | 10.71 | 10.71 | -0.19 | ![]() |
10.52 | 10.8 | 10.52 | 39818 | 10.94 | 11641 | 10.42 | 19930 | 212941 | 42 |
2024-05-28 | 10.71 | 10.71 | 0 | ![]() |
10.71 | 11 | 10.5 | 36910 | 11 | 4986 | 10.55 | 23708 | 255310 | 55 |
2024-05-27 | 10.76 | 10.71 | 0.22 | ![]() |
10.98 | 11.08 | 10.3 | 34617 | 11.4 | 4752 | 10.63 | 42322 | 452753 | 84 |
2024-05-26 | 11 | 10.76 | -0.28 | ![]() |
10.72 | 11.15 | 10.6 | 39462 | 11.49 | 8348 | 10.73 | 62374 | 679010 | 93 |
2024-05-23 | 11.23 | 11 | -0.23 | ![]() |
11 | 12.39 | 10.8 | 34006 | 11.99 | 2044 | 10.8 | 167821 | 1900882 | 240 |
2024-05-22 | 11.23 | 11.23 | 0 | ![]() |
11.23 | 11.23 | 10.52 | 15982 | 11 | 7194 | 10.62 | 3029 | 32554 | 16 |
2024-05-20 | 11.23 | 11.23 | -0.03 | ![]() |
11.2 | 11.37 | 10.76 | 24897 | 11.36 | 7084 | 11 | 23707 | 261926 | 49 |
2024-05-19 | 11.14 | 11.23 | 0.02 | ![]() |
11.16 | 11.96 | 10.92 | 19285 | 11.39 | 16762 | 10.95 | 28143 | 316024 | 101 |
2024-05-16 | 10.49 | 11.14 | 0.71 | ![]() |
11.2 | 11.45 | 10.5 | 8307 | 12.12 | 9769 | 11.2 | 34554 | 383874 | 75 |
2024-05-15 | 10.95 | 10.49 | -0.45 | ![]() |
10.5 | 11.4 | 9.8 | 26886 | 11.5 | 20371 | 10.23 | 31609 | 332426 | 84 |
2024-05-14 | 11.95 | 10.95 | -1 | ![]() |
10.95 | 11.99 | 10.5 | 58959 | 12.19 | 23018 | 10.81 | 151022 | 1646306 | 192 |
2024-04-30 | 9.19 | 9.19 | -0.09 | ![]() |
9.1 | 9.95 | 9.1 | 16835 | 9.76 | 16715 | 9.03 | 14569 | 137999 | 24 |
2024-03-30 | 12.44 | 12.44 | -1.14 | ![]() |
11.3 | 11.78 | 11.02 | 57358 | 11.3 | 2922 | 11 | 1035 | 11605 | 8 |