Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 18.86 | 18.8 | -0.06 | ![]() |
18.8 | 19.25 | 18.69 | 164790 | 18.86 | 9494 | 18.6 | 231810 | 4393531 | 261 |
2024-07-14 | 19.15 | 18.86 | -0.29 | ![]() |
18.86 | 19.45 | 18.76 | 191712 | 19.3 | 9180 | 18.75 | 367721 | 7043483 | 344 |
2024-07-10 | 18.84 | 19.15 | 0.31 | ![]() |
19.15 | 19.46 | 18.9 | 163039 | 19.25 | 25376 | 19.15 | 492690 | 9434063 | 495 |
2024-07-09 | 18.49 | 18.84 | 0.35 | ![]() |
18.84 | 18.98 | 18.4 | 189105 | 18.84 | 42565 | 18.8 | 316572 | 5939026 | 355 |
2024-07-08 | 18.38 | 18.49 | 0.11 | ![]() |
18.49 | 18.85 | 18.3 | 141088 | 18.64 | 33470 | 18.65 | 211574 | 3932746 | 316 |
2024-07-07 | 18.5 | 18.38 | -0.12 | ![]() |
18.38 | 19.5 | 18.12 | 149698 | 18.7 | 42008 | 18.68 | 606680 | 11420816 | 824 |
2024-07-04 | 18.99 | 18.5 | -0.49 | ![]() |
18.5 | 19.05 | 18.45 | 91407 | 18.76 | 34557 | 18.55 | 417989 | 7834775 | 658 |
2024-07-03 | 19.62 | 18.99 | -0.63 | ![]() |
18.99 | 19.95 | 18.83 | 96813 | 19.25 | 66948 | 19 | 362368 | 6982889 | 566 |
2024-07-02 | 20 | 19.62 | -0.38 | ![]() |
19.62 | 20.75 | 19.45 | 109567 | 20 | 42517 | 19.6 | 372041 | 7410850 | 517 |
2024-07-01 | 20.24 | 20 | -0.24 | ![]() |
20 | 20.7 | 20 | 53360 | 20.6 | 57475 | 20 | 158250 | 3203489 | 329 |
2024-06-27 | 18.62 | 20.24 | 1.62 | ![]() |
20.24 | 21 | 18.63 | 30703 | 20.2 | 61712 | 20.6 | 1124154 | 22853285 | 1292 |
2024-06-26 | 18.97 | 18.62 | -0.35 | ![]() |
18.62 | 19.1 | 18.3 | 92505 | 18.63 | 49278 | 18.62 | 194819 | 3640485 | 318 |
2024-06-24 | 20.67 | 20.11 | -0.56 | ![]() |
20.11 | 20.93 | 20.03 | 92138 | 20.11 | 6317 | 20.03 | 386551 | 7856379 | 569 |
2024-06-23 | 20 | 20.67 | 0.67 | ![]() |
20.67 | 21.02 | 20 | 86901 | 20.75 | 26435 | 20.8 | 466182 | 9655978 | 594 |
2024-06-13 | 19.38 | 20 | 0.62 | ![]() |
20 | 20 | 19.02 | 59096 | 20 | 25749 | 19.31 | 314062 | 6128995 | 357 |
2024-06-12 | 19.63 | 19.38 | -0.25 | ![]() |
19.38 | 21 | 19.08 | 81203 | 19.4 | 23997 | 19.36 | 1456617 | 29210780 | 1131 |
2024-06-11 | 16.87 | 19.63 | 2.76 | ![]() |
19.63 | 19.7 | 16.91 | 10106 | 19.65 | 23677 | 19.1 | 1535238 | 28721477 | 1036 |
2024-06-10 | 16.97 | 16.87 | -0.07 | ![]() |
16.9 | 17 | 16.75 | 63276 | 17 | 22074 | 17 | 95652 | 1618707 | 108 |
2024-06-09 | 17.04 | 16.97 | -0.07 | ![]() |
16.97 | 17.25 | 16.94 | 68027 | 17.17 | 19330 | 16.91 | 128524 | 2189526 | 176 |
2024-06-06 | 17.06 | 17.04 | -0.02 | ![]() |
17.04 | 17.55 | 17 | 63037 | 17.49 | 28512 | 17.19 | 91328 | 1579667 | 168 |
2024-06-05 | 17.49 | 17.06 | -0.43 | ![]() |
17.06 | 17.77 | 16.5 | 81058 | 17.5 | 16833 | 16.88 | 122151 | 2083245 | 198 |
2024-06-04 | 17.41 | 17.49 | -0.04 | ![]() |
17.37 | 17.78 | 17.05 | 79250 | 17.63 | 26203 | 17.33 | 199068 | 3471909 | 144 |
2024-06-03 | 17.44 | 17.41 | -0.03 | ![]() |
17.41 | 17.91 | 17.36 | 70755 | 17.4 | 27629 | 17.38 | 183192 | 3225519 | 196 |
2024-06-02 | 17.45 | 17.44 | -0.01 | ![]() |
17.44 | 18 | 17.33 | 56211 | 17.45 | 31577 | 17.33 | 160399 | 2829862 | 207 |
2024-05-30 | 17.28 | 17.45 | 0.17 | ![]() |
17.45 | 18.1 | 17.25 | 50119 | 17.6 | 22109 | 17.45 | 447320 | 7911735 | 477 |
2024-05-29 | 17.18 | 17.28 | 0.1 | ![]() |
17.28 | 17.75 | 17.08 | 72145 | 17.49 | 28945 | 17.18 | 341358 | 5953292 | 300 |
2024-05-28 | 16.91 | 17.18 | 0.27 | ![]() |
17.18 | 17.6 | 16.5 | 82740 | 17.38 | 29043 | 17.19 | 332952 | 5697177 | 415 |
2024-05-27 | 16.76 | 16.91 | 0.15 | ![]() |
16.91 | 17.04 | 16.58 | 71212 | 16.97 | 13224 | 16.64 | 361671 | 6072911 | 335 |
2024-05-26 | 16.51 | 16.76 | 0.25 | ![]() |
16.76 | 17.2 | 16.5 | 69564 | 16.93 | 15654 | 16.76 | 249397 | 4193680 | 275 |
2024-05-23 | 16.3 | 16.51 | 0.21 | ![]() |
16.51 | 16.93 | 16.3 | 69421 | 16.67 | 26388 | 16.51 | 129350 | 2148558 | 200 |
2024-05-22 | 16.41 | 16.3 | -0.1 | ![]() |
16.31 | 16.65 | 16.25 | 66568 | 16.31 | 23685 | 16.32 | 78081 | 1281061 | 127 |
2024-05-20 | 16.49 | 16.49 | 0.02 | ![]() |
16.51 | 16.98 | 16.37 | 34739 | 16.5 | 25868 | 16.46 | 198138 | 3296661 | 280 |
2024-05-19 | 15.83 | 16.49 | 0.66 | ![]() |
16.49 | 16.99 | 16 | 28019 | 16.7 | 28365 | 16.45 | 338198 | 5612773 | 500 |
2024-05-16 | 15.42 | 15.83 | 0.41 | ![]() |
15.83 | 16 | 15.3 | 25939 | 15.98 | 26424 | 15.78 | 96020 | 1516534 | 164 |
2024-05-15 | 15.44 | 15.42 | -0.16 | ![]() |
15.28 | 16 | 15.11 | 33071 | 15.79 | 24991 | 15.3 | 114765 | 1797368 | 205 |
2024-05-14 | 15.72 | 15.44 | -0.28 | ![]() |
15.44 | 16.1 | 15.35 | 34078 | 15.5 | 27967 | 15.44 | 92830 | 1442990 | 159 |
2024-04-30 | 15.78 | 14.91 | -0.87 | ![]() |
14.91 | 16.01 | 14.9 | 20870 | 15.68 | 9301 | 14.01 | 278449 | 4267150 | 321 |
2024-03-30 | 21.45 | 20.66 | -0.79 | ![]() |
20.66 | 21.85 | 20.25 | 58518 | 21.25 | 26573 | 20.63 | 300993 | 6268438 | 555 |