Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 13.54 | 12.92 | -0.62 | ![]() |
12.92 | 13.65 | 12.9 | 908853 | 13 | 231226 | 12.92 | 3141289 | 41455398 | 2121 |
2024-07-14 | 13.3 | 13.54 | 0.24 | ![]() |
13.54 | 14.18 | 13.42 | 683399 | 13.8 | 215194 | 13.54 | 6244682 | 86508675 | 3207 |
2024-07-10 | 13.72 | 13.3 | -0.42 | ![]() |
13.3 | 13.94 | 13.15 | 641677 | 13.4 | 60831 | 13.3 | 5484467 | 73917636 | 3152 |
2024-07-09 | 13.68 | 13.72 | 0.04 | ![]() |
13.72 | 14.4 | 13.7 | 706784 | 13.8 | 138097 | 13.72 | 9943527 | 139189920 | 4291 |
2024-07-08 | 12.35 | 13.68 | 1.33 | ![]() |
13.68 | 14.43 | 12.65 | 443229 | 13.73 | 417146 | 13.68 | 18524060 | 254002855 | 9132 |
2024-07-07 | 10.75 | 12.35 | 1.6 | ![]() |
12.35 | 12.45 | 11 | 285107 | 12.37 | 264952 | 12.35 | 12047074 | 141273820 | 5284 |
2024-07-04 | 10.59 | 10.75 | 0.16 | ![]() |
10.75 | 10.99 | 10.61 | 528838 | 10.75 | 250703 | 10.71 | 1851168 | 20047045 | 1157 |
2024-07-03 | 10.29 | 10.59 | 0.3 | ![]() |
10.59 | 10.77 | 10.31 | 700013 | 10.66 | 405485 | 10.59 | 3192182 | 33856289 | 1592 |
2024-07-02 | 10.43 | 10.29 | -0.14 | ![]() |
10.29 | 10.59 | 10.23 | 672583 | 10.43 | 406722 | 10.29 | 1467284 | 15204904 | 1069 |
2024-07-01 | 9.87 | 10.43 | 0.56 | ![]() |
10.43 | 10.83 | 10.42 | 585074 | 10.57 | 342019 | 10.43 | 3480227 | 36785940 | 2409 |
2024-06-27 | 9.88 | 9.87 | -0.01 | ![]() |
9.87 | 10.07 | 9.83 | 506935 | 9.9 | 265196 | 9.91 | 1392846 | 13857081 | 828 |
2024-06-26 | 9.57 | 9.88 | 0.31 | ![]() |
9.88 | 10.1 | 9.57 | 547539 | 10 | 186342 | 9.88 | 4116735 | 40862643 | 1431 |
2024-06-24 | 9.8 | 9.56 | -0.24 | ![]() |
9.56 | 9.84 | 9.54 | 804206 | 9.7 | 240505 | 9.56 | 1208648 | 11634850 | 719 |
2024-06-23 | 9.3 | 9.8 | 0.5 | ![]() |
9.8 | 9.92 | 9.32 | 485411 | 9.85 | 194904 | 9.79 | 2429029 | 23513705 | 1174 |
2024-06-13 | 9.08 | 9.3 | 0.22 | ![]() |
9.3 | 9.42 | 9.18 | 283323 | 9.33 | 296329 | 9.25 | 1207913 | 11210331 | 808 |
2024-06-12 | 9 | 9.08 | 0.08 | ![]() |
9.08 | 9.17 | 9.01 | 443867 | 9.16 | 254689 | 9.06 | 378341 | 3446202 | 360 |
2024-06-11 | 9.05 | 9 | -0.05 | ![]() |
9 | 9.26 | 8.91 | 454266 | 9.05 | 214158 | 9.04 | 844365 | 7692639 | 624 |
2024-06-10 | 9.05 | 9.05 | 0 | ![]() |
9.05 | 9.12 | 8.9 | 418383 | 9.1 | 218219 | 9.03 | 483800 | 4357126 | 498 |
2024-06-09 | 9.36 | 9.05 | -0.31 | ![]() |
9.05 | 9.43 | 9.03 | 807015 | 9.15 | 194267 | 9.03 | 648471 | 5918675 | 580 |
2024-06-06 | 9.55 | 9.36 | -0.19 | ![]() |
9.36 | 9.66 | 9.35 | 766688 | 9.6 | 171016 | 9.36 | 899788 | 8538457 | 640 |
2024-06-05 | 9.43 | 9.55 | 0.12 | ![]() |
9.55 | 9.87 | 9.31 | 762403 | 9.62 | 149919 | 9.55 | 2282732 | 21964683 | 1467 |
2024-06-04 | 9.47 | 9.43 | -0.04 | ![]() |
9.43 | 9.64 | 9.27 | 810775 | 9.5 | 152069 | 9.43 | 531477 | 5037228 | 518 |
2024-06-03 | 9.59 | 9.47 | -0.12 | ![]() |
9.47 | 9.68 | 9.37 | 694131 | 9.58 | 126703 | 9.47 | 921824 | 8769759 | 820 |
2024-06-02 | 9.73 | 9.59 | -0.14 | ![]() |
9.59 | 9.78 | 9.58 | 680717 | 9.75 | 156701 | 9.59 | 663899 | 6414568 | 578 |
2024-05-30 | 9.85 | 9.73 | -0.12 | ![]() |
9.73 | 9.88 | 9.52 | 253615 | 9.76 | 155707 | 9.73 | 997434 | 9678005 | 758 |
2024-05-29 | 10 | 9.85 | -0.15 | ![]() |
9.85 | 10.08 | 9.79 | 347784 | 9.9 | 245450 | 9.83 | 1285179 | 12745719 | 741 |
2024-05-28 | 10.2 | 10 | -0.2 | ![]() |
10 | 10.12 | 9.84 | 243518 | 10.1 | 203898 | 9.98 | 1275242 | 12756079 | 763 |
2024-05-27 | 10.38 | 10.2 | -0.18 | ![]() |
10.2 | 10.53 | 10.05 | 435458 | 10.29 | 246885 | 10.08 | 2097723 | 21607930 | 1132 |
2024-05-26 | 9.9 | 10.38 | 0.48 | ![]() |
10.38 | 10.4 | 9.96 | 574124 | 10.38 | 254883 | 10.3 | 2391605 | 24529982 | 1347 |
2024-05-23 | 9.7 | 9.9 | 0.2 | ![]() |
9.9 | 10.15 | 9.72 | 288003 | 9.93 | 285283 | 9.9 | 2534878 | 25368975 | 1306 |
2024-05-22 | 9.8 | 9.7 | -0.1 | ![]() |
9.7 | 9.9 | 9.65 | 302503 | 9.75 | 242738 | 9.7 | 522354 | 5095245 | 468 |
2024-05-20 | 9.88 | 9.99 | 0.11 | ![]() |
9.99 | 10.21 | 9.7 | 226436 | 10.05 | 254397 | 9.96 | 2783818 | 27866223 | 1594 |
2024-05-19 | 9.16 | 9.88 | 0.72 | ![]() |
9.88 | 9.89 | 9.2 | 212351 | 9.88 | 281572 | 9.8 | 3247577 | 30962297 | 1682 |
2024-05-16 | 8.91 | 9.16 | 0.25 | ![]() |
9.16 | 9.2 | 8.81 | 206582 | 9.25 | 241671 | 9.16 | 1749692 | 15753176 | 1003 |
2024-05-15 | 9.15 | 8.91 | -0.24 | ![]() |
8.91 | 9.19 | 8.4 | 232760 | 9 | 289468 | 8.9 | 2723401 | 24132618 | 1471 |
2024-05-14 | 9.29 | 9.15 | -0.14 | ![]() |
9.15 | 9.5 | 9.07 | 253936 | 9.3 | 126007 | 9.13 | 689099 | 6375040 | 441 |
2024-04-30 | 10.49 | 9.89 | -0.6 | ![]() |
9.89 | 10.59 | 9.81 | 156710 | 9.9 | 89706 | 9.89 | 847511 | 8598322 | 608 |
2024-03-30 | 11.69 | 11.3 | -0.39 | ![]() |
11.3 | 11.87 | 11.3 | 237923 | 11.63 | 120738 | 11.3 | 580908 | 6673286 | 597 |