Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 19.05 | 18.89 | -0.16 | ![]() |
18.89 | 19.26 | 18.85 | 226924 | 19.04 | 15008 | 18.85 | 309448 | 5881830 | 391 |
2024-07-23 | 19.23 | 19.05 | -0.18 | ![]() |
19.05 | 19.4 | 19.02 | 288175 | 19.2 | 63040 | 19.05 | 431021 | 8259310 | 413 |
2024-07-22 | 19.1 | 19.23 | 0.13 | ![]() |
19.23 | 19.63 | 19.11 | 274845 | 19.3 | 42542 | 19.22 | 1190059 | 23083655 | 1014 |
2024-07-21 | 18.62 | 19.1 | 0.48 | ![]() |
19.1 | 19.37 | 18.55 | 230996 | 19.15 | 45345 | 18.87 | 923215 | 17516245 | 825 |
2024-07-18 | 18.56 | 18.62 | 0.06 | ![]() |
18.62 | 18.9 | 18.46 | 201167 | 18.7 | 48808 | 18.62 | 561429 | 10461587 | 511 |
2024-07-17 | 18.1 | 18.56 | 0.46 | ![]() |
18.56 | 18.79 | 18.28 | 259568 | 18.68 | 35656 | 18.46 | 681271 | 12652247 | 589 |
2024-07-16 | 18 | 18.1 | 0.1 | ![]() |
18.1 | 18.27 | 17.9 | 293032 | 18.15 | 40575 | 18.04 | 420344 | 7589499 | 440 |
2024-07-15 | 18.51 | 18 | -0.51 | ![]() |
18 | 18.72 | 17.97 | 286599 | 18.11 | 25568 | 18 | 337433 | 6180439 | 409 |
2024-07-14 | 18.74 | 18.51 | -0.23 | ![]() |
18.51 | 18.99 | 18.45 | 252185 | 18.51 | 39591 | 18.45 | 228807 | 4282019 | 349 |
2024-07-10 | 18.8 | 18.74 | -0.06 | ![]() |
18.74 | 19.2 | 18.65 | 211285 | 19 | 46517 | 18.74 | 298255 | 5628402 | 425 |
2024-07-09 | 19.06 | 18.8 | -0.26 | ![]() |
18.8 | 19.25 | 18.75 | 173455 | 19.2 | 56334 | 18.8 | 542255 | 10291234 | 635 |
2024-07-08 | 18.61 | 19.06 | 0.45 | ![]() |
19.06 | 19.6 | 18.76 | 165494 | 19.24 | 47534 | 19.03 | 1570348 | 30303257 | 1448 |
2024-07-07 | 18.28 | 18.61 | 0.33 | ![]() |
18.61 | 18.8 | 18.31 | 212628 | 18.67 | 43881 | 18.51 | 469218 | 8698617 | 490 |
2024-07-04 | 18.37 | 18.28 | -0.09 | ![]() |
18.28 | 18.72 | 18.2 | 177210 | 18.6 | 40579 | 18.25 | 254122 | 4681199 | 340 |
2024-07-03 | 18.33 | 18.37 | 0.04 | ![]() |
18.37 | 19.05 | 18.35 | 200005 | 18.7 | 64493 | 18.37 | 1170174 | 21935853 | 901 |
2024-07-02 | 18.26 | 18.33 | 0.07 | ![]() |
18.33 | 18.75 | 18.15 | 197028 | 18.51 | 50509 | 18.29 | 911997 | 16836707 | 856 |
2024-07-01 | 18.21 | 18.26 | 0.05 | ![]() |
18.26 | 18.59 | 18.22 | 172297 | 18.38 | 59218 | 18.26 | 234214 | 4292849 | 372 |
2024-06-27 | 18.11 | 18.21 | 0.1 | ![]() |
18.21 | 18.89 | 18.2 | 121426 | 18.48 | 51404 | 18.21 | 1126408 | 20856770 | 937 |
2024-06-26 | 17.58 | 18.11 | 0.53 | ![]() |
18.11 | 18.59 | 17.65 | 156263 | 18.32 | 60597 | 18.11 | 1373682 | 25056965 | 1255 |
2024-06-24 | 17.69 | 17.39 | -0.3 | ![]() |
17.39 | 17.8 | 17.35 | 169711 | 17.6 | 50615 | 17.39 | 256611 | 4501750 | 361 |
2024-06-23 | 16.88 | 17.69 | 0.81 | ![]() |
17.69 | 17.72 | 16.88 | 176799 | 17.7 | 45983 | 17.66 | 328385 | 5707751 | 482 |
2024-06-13 | 16.61 | 16.88 | 0.27 | ![]() |
16.88 | 17.11 | 16.69 | 165795 | 17 | 32601 | 16.86 | 149792 | 2530084 | 308 |
2024-06-12 | 16.58 | 16.61 | 0.03 | ![]() |
16.61 | 16.89 | 16.53 | 211338 | 16.82 | 47136 | 16.51 | 117090 | 1952829 | 187 |
2024-06-11 | 16.77 | 16.58 | -0.19 | ![]() |
16.58 | 16.97 | 16.53 | 195609 | 16.65 | 48337 | 16.51 | 167208 | 2793718 | 331 |
2024-06-10 | 16.36 | 16.77 | 0.41 | ![]() |
16.77 | 17 | 16.1 | 161538 | 16.85 | 40067 | 16.66 | 264616 | 4371761 | 330 |
2024-06-09 | 16.99 | 16.36 | -0.63 | ![]() |
16.36 | 17.2 | 16.27 | 166251 | 16.38 | 27118 | 16.2 | 303341 | 5038101 | 425 |
2024-06-06 | 17.15 | 16.99 | -0.16 | ![]() |
16.99 | 17.4 | 16.9 | 159016 | 17 | 30160 | 16.91 | 159683 | 2733884 | 241 |
2024-06-05 | 17.7 | 17.15 | -0.55 | ![]() |
17.15 | 18 | 16.61 | 153749 | 17.25 | 42681 | 17.94 | 640057 | 11066857 | 680 |
2024-06-04 | 17.36 | 17.7 | 0.34 | ![]() |
17.7 | 18.06 | 17.41 | 154310 | 17.8 | 84691 | 17.93 | 227085 | 4040348 | 323 |
2024-06-03 | 17.64 | 17.36 | -0.28 | ![]() |
17.36 | 18.06 | 17.3 | 138385 | 18 | 93158 | 20 | 222714 | 3955639 | 310 |
2024-06-02 | 17.72 | 17.64 | -0.08 | ![]() |
17.64 | 18.3 | 17.57 | 106820 | 18.1 | 104339 | 17.64 | 273277 | 4878276 | 396 |
2024-05-30 | 18.06 | 17.72 | -0.34 | ![]() |
17.72 | 18.35 | 17.62 | 112152 | 18 | 58604 | 17.75 | 343894 | 6180142 | 451 |
2024-05-29 | 18.16 | 18.06 | -0.1 | ![]() |
18.06 | 18.6 | 17.84 | 157122 | 18.11 | 47085 | 18 | 336670 | 6140510 | 452 |
2024-05-28 | 18.29 | 18.16 | -0.13 | ![]() |
18.16 | 18.31 | 17.7 | 136974 | 18.25 | 83738 | 18.1 | 273443 | 4930967 | 411 |
2024-05-27 | 17.89 | 18.29 | 0.4 | ![]() |
18.29 | 18.8 | 17.86 | 148144 | 18.4 | 64626 | 18.2 | 707396 | 12922816 | 840 |
2024-05-26 | 17.81 | 17.89 | 0.08 | ![]() |
17.89 | 18.19 | 17.83 | 140175 | 18 | 67601 | 17.89 | 193654 | 3474011 | 323 |
2024-05-23 | 17.69 | 17.81 | 0.12 | ![]() |
17.81 | 18.3 | 17.69 | 148086 | 17.94 | 61012 | 17.81 | 349142 | 6261636 | 459 |
2024-05-22 | 18.25 | 17.69 | -0.56 | ![]() |
17.69 | 18.48 | 16.51 | 139635 | 17.82 | 75910 | 17.69 | 899630 | 15813753 | 878 |
2024-05-20 | 17.93 | 17.38 | -0.55 | ![]() |
17.38 | 18.4 | 17.31 | 90913 | 17.9 | 29487 | 17.51 | 595782 | 10635996 | 849 |
2024-05-19 | 16.2 | 17.93 | 1.73 | ![]() |
17.93 | 18.29 | 16.45 | 40200 | 17.99 | 65676 | 17.95 | 1386824 | 24093412 | 1361 |
2024-05-16 | 15.7 | 16.2 | 0.5 | ![]() |
16.2 | 16.38 | 15.6 | 87371 | 16.32 | 90517 | 16.2 | 368885 | 5904220 | 543 |
2024-05-15 | 15.74 | 15.7 | -0.04 | ![]() |
15.7 | 15.96 | 15.5 | 82026 | 15.8 | 133048 | 15.6 | 189510 | 2976587 | 320 |
2024-05-14 | 16.25 | 15.74 | -0.51 | ![]() |
15.74 | 16.5 | 15.67 | 79725 | 16 | 125383 | 15.72 | 249126 | 3977888 | 391 |
2024-04-30 | 17.7 | 16.78 | -0.92 | ![]() |
16.78 | 18.64 | 16.71 | 94423 | 17.25 | 75138 | 16.78 | 635658 | 11343778 | 878 |
2024-03-30 | 19.13 | 18.74 | -0.39 | ![]() |
18.74 | 19.33 | 18.4 | 61664 | 19 | 49104 | 18.71 | 131891 | 2493703 | 305 |