Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 31.02 | 31.25 | 0.23 | 31.25 | 31.25 | 30.81 | 286711 | 30.94 | 101666 | 31.25 | 4627443 | 144339230 | 1253 | |
2024-07-14 | 30.46 | 31.02 | 0.56 | 31.02 | 31.04 | 30.65 | 289524 | 31.03 | 103021 | 31 | 510029 | 15764364 | 604 | |
2024-07-10 | 30.97 | 30.46 | -0.51 | 30.46 | 31.42 | 30.46 | 284635 | 30.65 | 90859 | 30.46 | 725430 | 22308772 | 916 | |
2024-07-09 | 30.29 | 30.97 | 0.68 | 30.97 | 31.29 | 29.8 | 285572 | 30.97 | 92243 | 30.71 | 2379467 | 72991385 | 1422 | |
2024-07-08 | 30.41 | 30.29 | -0.12 | 30.29 | 30.75 | 29.8 | 262644 | 30.5 | 78403 | 30 | 550163 | 16659744 | 1094 | |
2024-07-07 | 30.51 | 30.41 | -0.1 | 30.41 | 30.84 | 30.37 | 247067 | 30.5 | 91625 | 36.61 | 436234 | 13351644 | 729 | |
2024-07-04 | 30.55 | 30.51 | -0.04 | 30.51 | 31.15 | 30.48 | 285518 | 30.94 | 113003 | 30.5 | 1162557 | 35651666 | 1250 | |
2024-07-03 | 30.7 | 30.55 | -0.15 | 30.55 | 31.28 | 30.5 | 274383 | 30.65 | 127392 | 30.7 | 890222 | 27407143 | 1721 | |
2024-07-02 | 30.99 | 30.7 | -0.29 | 30.7 | 31.3 | 30.6 | 242086 | 30.79 | 131837 | 30.64 | 1350200 | 41675608 | 1483 | |
2024-07-01 | 31.16 | 30.99 | -0.17 | 30.99 | 31.9 | 30.85 | 212067 | 31.49 | 128196 | 30.99 | 1581773 | 49726544 | 1277 | |
2024-06-27 | 30.51 | 31.16 | 0.65 | 31.16 | 31.6 | 30.56 | 203378 | 31.39 | 131306 | 31.15 | 1889653 | 58905728 | 1545 | |
2024-06-26 | 30.7 | 30.51 | -0.19 | 30.51 | 31.1 | 30.51 | 246726 | 30.64 | 169036 | 30.51 | 1546717 | 47569492 | 1547 | |
2024-06-24 | 32.65 | 30.5 | -2.15 | 30.5 | 32.64 | 30.42 | 183905 | 30.7 | 121917 | 30.49 | 2213792 | 68421000 | 2444 | |
2024-06-23 | 30.2 | 32.65 | 2.11 | 32.31 | 32.7 | 30 | 109270 | 32.3 | 81360 | 32.31 | 1182170 | 37598317 | 1246 | |
2024-06-13 | 29.48 | 30.2 | 0.72 | 30.2 | 30.2 | 29.41 | 91258 | 30.2 | 61265 | 30 | 317433 | 9504385 | 718 | |
2024-06-12 | 29.51 | 29.48 | -0.01 | 29.5 | 29.69 | 29.25 | 122507 | 29.6 | 78668 | 29.5 | 126336 | 3726203 | 367 | |
2024-06-11 | 29.12 | 29.51 | 0.39 | 29.51 | 29.75 | 29.15 | 128360 | 29.65 | 37895 | 29.5 | 290402 | 8555861 | 539 | |
2024-06-10 | 29.5 | 29.12 | -0.38 | 29.12 | 29.7 | 28.91 | 104464 | 29.5 | 36503 | 29.1 | 1024864 | 29829842 | 665 | |
2024-06-09 | 31 | 29.5 | -1.5 | 29.5 | 31.2 | 28.76 | 168817 | 29.84 | 33665 | 29.48 | 1846286 | 54592040 | 1387 | |
2024-06-06 | 31 | 31 | 0 | 31 | 31.25 | 30.9 | 114549 | 31.2 | 49183 | 30.92 | 327592 | 10155354 | 331 | |
2024-06-05 | 31.08 | 31 | -0.08 | 31 | 31.25 | 30.31 | 120629 | 31.1 | 45743 | 30.92 | 3349344 | 103460997 | 868 | |
2024-06-04 | 30.77 | 31.08 | 0.31 | 31.08 | 32.11 | 30.89 | 99247 | 31.42 | 57186 | 31.08 | 3886915 | 120833793 | 1070 | |
2024-06-03 | 30.61 | 30.77 | 0.16 | 30.77 | 31.8 | 30.12 | 81935 | 31 | 51033 | 30.77 | 240288 | 7409005 | 565 | |
2024-06-02 | 30.84 | 30.61 | -0.23 | 30.61 | 31.52 | 30.5 | 176323 | 31 | 69545 | 30.87 | 476546 | 14703260 | 974 | |
2024-05-30 | 32.3 | 30.84 | -1.46 | 30.84 | 32.44 | 30.84 | 180418 | 31.78 | 43270 | 30.84 | 1889792 | 58770520 | 1296 | |
2024-05-29 | 32.09 | 32.3 | 0.21 | 32.3 | 32.5 | 32.06 | 230205 | 32.35 | 124685 | 32.03 | 648674 | 20948767 | 656 | |
2024-05-28 | 32.19 | 32.09 | -0.1 | 32.09 | 32.19 | 31.65 | 221198 | 32.1 | 117258 | 32.09 | 2377762 | 76076498 | 623 | |
2024-05-27 | 32.21 | 32.19 | -0.02 | 32.19 | 32.47 | 32.03 | 186630 | 32.06 | 134415 | 32.06 | 352958 | 11368795 | 654 | |
2024-05-26 | 31.88 | 32.21 | 0.33 | 32.21 | 32.24 | 31.89 | 178213 | 32.25 | 124973 | 32.02 | 275207 | 8813223 | 537 | |
2024-05-23 | 31.95 | 31.88 | -0.07 | 31.88 | 32.5 | 31.85 | 185285 | 32 | 132233 | 31.89 | 550806 | 17620054 | 581 | |
2024-05-22 | 32.04 | 31.95 | -0.09 | 31.95 | 32.2 | 31.62 | 207014 | 32 | 139259 | 31.88 | 354851 | 11319675 | 626 | |
2024-05-20 | 31.71 | 32.31 | 0.6 | 32.31 | 32.61 | 31.45 | 117357 | 32.5 | 107352 | 32.31 | 1737431 | 56029775 | 2376 | |
2024-05-19 | 33.35 | 31.71 | -1.64 | 31.71 | 35.6 | 31.4 | 146622 | 31.79 | 130241 | 31.71 | 2468621 | 78920899 | 3837 | |
2024-05-16 | 32.33 | 33.35 | 1.07 | 33.4 | 33.4 | 32 | 131402 | 33.35 | 31508 | 33.1 | 184044 | 6018503 | 400 | |
2024-05-15 | 31.64 | 32.33 | 0.69 | 32.33 | 32.39 | 31.57 | 127527 | 32.33 | 37498 | 32.08 | 196860 | 6298280 | 362 | |
2024-05-14 | 31.72 | 31.64 | -0.07 | 31.65 | 32.5 | 31.5 | 147284 | 31.86 | 31003 | 31.66 | 165576 | 5243226 | 324 | |
2024-04-30 | 32.17 | 30.91 | -1.26 | 30.91 | 33.2 | 30.02 | 57385 | 30.91 | 8087 | 30.1 | 1396381 | 43532327 | 559 | |
2024-03-30 | 38.3 | 37.78 | -0.52 | 37.78 | 38.45 | 37.61 | 231827 | 38.5 | 106494 | 37.75 | 1337422 | 50937981 | 593 |