Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-08-14 | 1251 | 1251 | -1 | 1250 | 1251 | 1250 | 166 | 1349.98 | 32315 | 1250 | 70 | 87510 | 13 | |
2024-08-13 | 0 | 1251 | 0 | 0 | 0 | 0 | 165 | 1269.99 | 32374 | 1250 | 0 | 0 | 0 | |
2024-08-12 | 1251 | 1251 | 0 | 1251 | 1251 | 1251 | 165 | 1269.99 | 32374 | 1250 | 10 | 12510 | 9 | |
2024-08-11 | 0 | 1251 | 0 | 0 | 0 | 0 | 155 | 1265.99 | 28350 | 1251 | 0 | 0 | 0 | |
2024-08-08 | 0 | 1251 | 0 | 0 | 0 | 0 | 158 | 1265.99 | 28350 | 1251 | 0 | 0 | 0 | |
2024-08-07 | 1250 | 1250 | 1 | 1251 | 1251 | 1251 | 160 | 1265.99 | 28350 | 1251 | 1 | 1251 | 1 | |
2024-08-06 | 0 | 1250 | 0 | 0 | 0 | 0 | 157 | 1265 | 28336 | 1250 | 0 | 0 | 0 | |
2024-08-05 | 1255 | 1255 | -5 | 1250 | 1251 | 1250 | 157 | 1265 | 28336 | 1250 | 22 | 27505 | 8 | |
2024-08-04 | 0 | 1255 | 0 | 0 | 0 | 0 | 55 | 1269.99 | 28243 | 1250 | 0 | 0 | 0 | |
2024-08-01 | 0 | 1255 | 0 | 0 | 0 | 0 | 59 | 1269.99 | 28243 | 1250 | 0 | 0 | 0 | |
2024-07-31 | 1255 | 1255 | -1255 | 0 | 0 | 0 | 69 | 1269.99 | 28243 | 1250 | 0 | 0 | 0 | |
2024-07-30 | 1255 | 1255 | -1255 | 0 | 0 | 0 | 182 | 1269.99 | 28284 | 1251 | 0 | 0 | 0 | |
2024-07-29 | 1250 | 1250 | 5 | 1255 | 1255 | 1251 | 183 | 1269.99 | 33284 | 1251 | 15 | 18769 | 15 | |
2024-07-28 | 0 | 1250 | 0 | 0 | 0 | 0 | 191 | 1265 | 33293 | 1251 | 0 | 0 | 0 | |
2024-07-24 | 1255 | 1255 | -5 | 1250 | 1255 | 1250 | 192 | 1265 | 33293 | 1251 | 29 | 36336 | 5 | |
2024-07-23 | 0 | 1255 | 0 | 0 | 0 | 0 | 192 | 1319 | 33301 | 1255 | 0 | 0 | 0 | |
2024-07-22 | 1255 | 1255 | 0 | 1255 | 1255 | 1255 | 192 | 1319 | 33301 | 1255 | 11 | 13805 | 3 | |
2024-07-21 | 0 | 1255 | 0 | 0 | 0 | 0 | 159 | 1320 | 33287 | 1255 | 0 | 0 | 0 | |
2024-07-18 | 0 | 1255 | 0 | 0 | 0 | 0 | 165 | 1320 | 33287 | 1255 | 0 | 0 | 0 | |
2024-07-17 | 1250 | 1250 | 5 | 1255 | 1257 | 1255 | 165 | 1320 | 33287 | 1255 | 27 | 33917 | 25 | |
2024-07-16 | 0 | 1250 | 0 | 0 | 0 | 0 | 163 | 1265 | 33123 | 1255 | 0 | 0 | 0 | |
2024-07-15 | 1255 | 1255 | -5 | 1250 | 1255 | 1250 | 163 | 1265 | 33123 | 1255 | 31 | 38870 | 7 | |
2024-07-14 | 0 | 1255 | 0 | 0 | 0 | 0 | 147 | 1349.98 | 33117 | 1250 | 0 | 0 | 0 | |
2024-07-10 | 1265 | 1265 | -10 | 1255 | 1265 | 1255 | 150 | 1349.98 | 33117 | 1250 | 19 | 23915 | 13 | |
2024-07-09 | 0 | 1265 | 0 | 0 | 0 | 0 | 147 | 1349.99 | 33124 | 1265 | 0 | 0 | 0 | |
2024-07-08 | 1256.01 | 1256.01 | 8.99 | 1265 | 1265 | 1250 | 147 | 1349.99 | 33124 | 1265 | 81 | 101610 | 38 | |
2024-07-07 | 0 | 1256.01 | 0 | 0 | 0 | 0 | 147 | 1310 | 23178 | 1256 | 0 | 0 | 0 | |
2024-07-04 | 0 | 1256.01 | 0 | 0 | 0 | 0 | 147 | 1310 | 23178 | 1256 | 0 | 0 | 0 | |
2024-07-03 | 1260 | 1260 | -3.99 | 1256.01 | 1299.99 | 1250 | 147 | 1310 | 23178 | 1256 | 23 | 29109 | 17 | |
2024-07-02 | 0 | 1260 | 0 | 0 | 0 | 0 | 153 | 1274.99 | 23106 | 1252 | 0 | 0 | 0 | |
2024-07-01 | 1253 | 1253 | 7 | 1260 | 1260.01 | 1252 | 153 | 1274.99 | 23106 | 1252 | 11 | 13844 | 4 | |
2024-06-27 | 1253 | 1253 | -1253 | 0 | 0 | 0 | 141 | 1313.99 | 22107 | 1252 | 0 | 0 | 0 | |
2024-06-26 | 1252.52 | 1252.52 | 0.48 | 1253 | 1253 | 1253 | 183 | 1313.99 | 32107 | 1252 | 1 | 1253 | 1 | |
2024-06-24 | 1253 | 1253 | -0.48 | 1252.52 | 1253 | 1250 | 184 | 1315 | 32209 | 1252 | 26 | 32533 | 21 | |
2024-06-23 | 1253 | 1253 | -1253 | 0 | 0 | 0 | 140 | 1299 | 32202 | 1251 | 0 | 0 | 0 | |
2024-06-13 | 0 | 1253 | 0 | 0 | 0 | 0 | 150 | 1299 | 32202 | 1251 | 0 | 0 | 0 | |
2024-06-12 | 1345 | 1345 | -92 | 1253 | 1300 | 1253 | 150 | 1299 | 32202 | 1251 | 44 | 56496 | 9 | |
2024-06-11 | 0 | 1345 | 0 | 0 | 0 | 0 | 192 | 1340 | 33201 | 1250 | 0 | 0 | 0 | |
2024-06-10 | 1400 | 1400 | -55 | 1345 | 1350 | 1250 | 192 | 1340 | 33201 | 1250 | 38 | 49350 | 27 | |
2024-06-09 | 0 | 1400 | 0 | 0 | 0 | 0 | 139 | 2000 | 26310 | 1255 | 0 | 0 | 0 | |
2024-06-06 | 0 | 1400 | 0 | 0 | 0 | 0 | 139 | 2000 | 26310 | 1255 | 0 | 0 | 0 | |
2024-06-05 | 1400 | 1400 | 0 | 1400 | 1400 | 1250 | 141 | 1998.12 | 26310 | 1255 | 36 | 45233 | 10 | |
2024-06-04 | 0 | 1400 | 0 | 0 | 0 | 0 | 145 | 1900 | 26341 | 1282 | 0 | 0 | 0 | |
2024-06-03 | 1800 | 1800 | -400 | 1400 | 1700 | 1261 | 145 | 1900 | 26341 | 1282 | 66 | 97761 | 19 | |
2024-06-02 | 0 | 1800 | 0 | 0 | 0 | 0 | 37 | 3590 | 16412 | 1300 | 0 | 0 | 0 | |
2024-05-30 | 1800 | 1800 | -1800 | 0 | 0 | 0 | 37 | 3590 | 16412 | 1300 | 0 | 0 | 0 | |
2024-05-29 | 1600 | 1600 | 200 | 1800 | 1920 | 1400 | 37 | 3590 | 26517 | 1350 | 32 | 57747 | 25 | |
2024-05-28 | 0 | 1600 | 0 | 0 | 0 | 0 | 149 | 1699 | 26514 | 1265 | 0 | 0 | 0 | |
2024-05-27 | 1500 | 1500 | 100 | 1600 | 1605 | 1260.01 | 149 | 1699 | 26514 | 1265 | 42 | 64623 | 40 | |
2024-05-26 | 0 | 1500 | 0 | 0 | 0 | 0 | 150 | 1500 | 15912 | 1260.01 | 0 | 0 | 0 | |
2024-05-23 | 0 | 1500 | 0 | 0 | 0 | 0 | 160 | 1500 | 15912 | 1260.01 | 0 | 0 | 0 | |
2024-05-22 | 1470 | 1470 | 30 | 1500 | 1500 | 1460 | 160 | 1500 | 15912 | 1260.01 | 39 | 58274 | 39 | |
2024-05-20 | 1460 | 1460 | 10 | 1470 | 1470 | 1469 | 184 | 1466 | 15909 | 1260.01 | 4 | 5878 | 4 | |
2024-05-19 | 0 | 1460 | 0 | 0 | 0 | 0 | 72 | 1470 | 15907 | 1260.01 | 0 | 0 | 0 | |
2024-05-16 | 0 | 1460 | 0 | 0 | 0 | 0 | 72 | 1470 | 15907 | 1260.01 | 0 | 0 | 0 | |
2024-05-15 | 1251 | 1251 | 209 | 1460 | 1470 | 1460 | 72 | 1470 | 15907 | 1260.01 | 7 | 10280 | 7 | |
2024-05-14 | 0 | 1251 | 0 | 0 | 0 | 0 | 34 | 1470 | 15909 | 1260 | 0 | 0 | 0 | |
2024-04-30 | 0 | 1255 | 0 | 0 | 0 | 0 | 23 | 1480 | 15804 | 1255 | 0 | 0 | 0 | |
2024-03-30 | 0 | 1251 | 0 | 0 | 0 | 0 | 34 | 1252 | 8605 | 1250 | 0 | 0 | 0 |