Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 13 | 13 | 0.02 | 13.02 | 13.02 | 13.02 | 19733 | 15 | 569095 | 13.16 | 62 | 807 | 2 | |
2024-07-23 | 0 | 13 | 0 | 0 | 0 | 0 | 21163 | 15 | 569154 | 13.02 | 0 | 0 | 0 | |
2024-07-22 | 15 | 13 | -2 | 13 | 15 | 13 | 21163 | 15 | 569154 | 13.02 | 595 | 7794 | 10 | |
2024-07-21 | 0 | 15 | 0 | 0 | 0 | 0 | 19832 | 15 | 567345 | 13.3 | 0 | 0 | 0 | |
2024-07-18 | 0 | 15 | 0 | 0 | 0 | 0 | 19832 | 15 | 567345 | 13.3 | 0 | 0 | 0 | |
2024-07-17 | 16.84 | 16.84 | -1.84 | 15 | 17 | 15 | 19832 | 15 | 567345 | 13.3 | 46 | 711 | 3 | |
2024-07-16 | 0 | 16.84 | 0 | 0 | 0 | 0 | 19236 | 17.96 | 567531 | 13 | 0 | 0 | 0 | |
2024-07-15 | 11.52 | 16.84 | 5.32 | 16.84 | 17.5 | 13 | 19236 | 17.96 | 567531 | 13 | 611 | 8507 | 7 | |
2024-07-14 | 0 | 11.52 | 0 | 0 | 0 | 0 | 16462 | 17.9 | 577275 | 12 | 0 | 0 | 0 | |
2024-07-10 | 11.52 | 11.52 | -11.52 | 0 | 0 | 0 | 16462 | 17.9 | 577275 | 12 | 0 | 0 | 0 | |
2024-07-09 | 0 | 11.52 | 0 | 0 | 0 | 0 | 15490 | 15.3 | 567159 | 11.52 | 0 | 0 | 0 | |
2024-07-08 | 15.3 | 11.52 | -3.78 | 11.52 | 14.8 | 11.2 | 15490 | 15.3 | 567159 | 11.52 | 361 | 4177 | 7 | |
2024-07-07 | 0 | 15.3 | 0 | 0 | 0 | 0 | 14893 | 15.3 | 540631 | 15 | 0 | 0 | 0 | |
2024-07-04 | 15.3 | 15.3 | -15.3 | 0 | 0 | 0 | 14893 | 15.3 | 540631 | 15 | 0 | 0 | 0 | |
2024-07-03 | 15.35 | 15.3 | -0.05 | 15.3 | 17.96 | 15.3 | 14893 | 15.3 | 540644 | 15 | 2513 | 40292 | 16 | |
2024-07-02 | 0 | 15.35 | 0 | 0 | 0 | 0 | 6590 | 17.96 | 91781 | 15.37 | 0 | 0 | 0 | |
2024-07-01 | 14.51 | 15.35 | 0.84 | 15.35 | 17.96 | 15 | 6590 | 17.96 | 91781 | 15.37 | 801 | 12285 | 10 | |
2024-06-27 | 14.51 | 14.51 | -14.51 | 0 | 0 | 0 | 19372 | 40 | 66797 | 15 | 0 | 0 | 0 | |
2024-06-26 | 10.3 | 14.51 | 4.21 | 14.51 | 44 | 11.4 | 19462 | 40 | 169118 | 15 | 10184 | 297591 | 21 | |
2024-06-24 | 11.48 | 10.3 | -1.18 | 10.3 | 10.3 | 10.3 | 18219 | 11.4 | 168648 | 10.3 | 100 | 1031 | 3 | |
2024-06-23 | 11.48 | 11.48 | -11.48 | 0 | 0 | 0 | 18124 | 11.69 | 168694 | 10.3 | 0 | 0 | 0 | |
2024-06-13 | 11.48 | 11.48 | -11.48 | 0 | 0 | 0 | 18973 | 11.69 | 168694 | 10.3 | 0 | 0 | 0 | |
2024-06-12 | 11.48 | 11.48 | 0 | 11.48 | 11.69 | 11.48 | 18973 | 11.69 | 168694 | 10.3 | 84 | 973 | 2 | |
2024-06-11 | 0 | 11.48 | 0 | 0 | 0 | 0 | 19098 | 11.69 | 169074 | 10.31 | 0 | 0 | 0 | |
2024-06-10 | 11.68 | 11.68 | -0.2 | 11.48 | 11.7 | 11.48 | 19098 | 11.69 | 169074 | 10.31 | 43 | 495 | 3 | |
2024-06-09 | 0 | 11.68 | 0 | 0 | 0 | 0 | 18930 | 11.7 | 168931 | 10.3 | 0 | 0 | 0 | |
2024-06-06 | 11.68 | 11.68 | -11.68 | 0 | 0 | 0 | 19025 | 11.7 | 168931 | 10.3 | 0 | 0 | 0 | |
2024-06-05 | 10.3 | 10.3 | 1.38 | 11.68 | 11.68 | 11.68 | 19026 | 11.7 | 168931 | 10.3 | 10 | 117 | 1 | |
2024-06-04 | 0 | 10.3 | 0 | 0 | 0 | 0 | 19038 | 11.7 | 168731 | 10.3 | 0 | 0 | 0 | |
2024-06-03 | 10.99 | 10.3 | -0.69 | 10.3 | 10.3 | 10.3 | 19038 | 11.7 | 168731 | 10.3 | 280 | 2884 | 1 | |
2024-06-02 | 0 | 10.99 | 0 | 0 | 0 | 0 | 18141 | 12.49 | 68310 | 7.1 | 0 | 0 | 0 | |
2024-05-30 | 10.99 | 10.99 | -10.99 | 0 | 0 | 0 | 18146 | 12.49 | 68310 | 7.1 | 0 | 0 | 0 | |
2024-05-29 | 11.64 | 10.99 | -0.65 | 10.99 | 10.99 | 10.99 | 19493 | 11.7 | 169110 | 10.3 | 100 | 1099 | 1 | |
2024-05-28 | 0 | 11.64 | 0 | 0 | 0 | 0 | 2978 | 11.7 | 168860 | 10.3 | 0 | 0 | 0 | |
2024-05-27 | 12.4 | 11.64 | -0.76 | 11.64 | 11.64 | 7.03 | 2978 | 11.7 | 168860 | 10.3 | 312 | 2884 | 5 | |
2024-05-26 | 0 | 12.4 | 0 | 0 | 0 | 0 | 3370 | 11.7 | 168534 | 10.71 | 0 | 0 | 0 | |
2024-05-23 | 0 | 12.4 | 0 | 0 | 0 | 0 | 4370 | 11.7 | 168534 | 10.71 | 0 | 0 | 0 | |
2024-05-22 | 12.4 | 12.4 | 0 | 12.4 | 12.4 | 12.4 | 4670 | 11.7 | 168534 | 10.71 | 1 | 12 | 1 | |
2024-05-20 | 10.7 | 12.4 | 1.7 | 12.4 | 12.49 | 10.61 | 2718 | 12.4 | 166208 | 10.71 | 1216 | 13440 | 10 | |
2024-05-19 | 0 | 10.7 | 0 | 0 | 0 | 0 | 2400 | 12.49 | 165780 | 10.61 | 0 | 0 | 0 | |
2024-05-16 | 0 | 10.7 | 0 | 0 | 0 | 0 | 2400 | 12.49 | 165780 | 10.61 | 0 | 0 | 0 | |
2024-05-15 | 11.4 | 10.7 | -0.7 | 10.7 | 11.8 | 10.7 | 2400 | 12.49 | 165780 | 10.61 | 1905 | 21260 | 5 | |
2024-05-14 | 0 | 11.4 | 0 | 0 | 0 | 0 | 1400 | 12.49 | 167298 | 10.7 | 0 | 0 | 0 | |
2024-04-30 | 11 | 11 | -11 | 0 | 0 | 0 | 3264 | 12.94 | 166955 | 10.61 | 0 | 0 | 0 | |
2024-03-30 | 0 | 10.02 | 0 | 0 | 0 | 0 | 3997 | 12 | 30952 | 8 | 0 | 0 | 0 |