Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 28.65 | 29.74 | 1.09 | 29.74 | 30.34 | 28.53 | 11320 | 29.98 | 5797 | 29.7 | 242845 | 7196844 | 401 | |
2024-07-14 | 28 | 28.65 | 0.65 | 28.65 | 29.78 | 28 | 18833 | 29 | 8173 | 30.8 | 288950 | 8406465 | 396 | |
2024-07-10 | 27.95 | 28 | 0.05 | 28 | 28.48 | 27.85 | 57564 | 28.2 | 6601 | 27.93 | 86009 | 2418782 | 149 | |
2024-07-09 | 27.94 | 27.95 | 0.06 | 28 | 28.39 | 27.75 | 38065 | 28.19 | 6722 | 27.83 | 62589 | 1752911 | 120 | |
2024-07-08 | 27.48 | 27.94 | 0.46 | 27.94 | 28.28 | 27.5 | 39301 | 28.28 | 10139 | 27.81 | 75594 | 2106230 | 163 | |
2024-07-07 | 27.36 | 27.48 | 0.12 | 27.48 | 27.9 | 27.36 | 38433 | 27 | 14486 | 27.46 | 52883 | 1461656 | 125 | |
2024-07-04 | 27.24 | 27.36 | 0.11 | 27.35 | 28.3 | 27.35 | 27318 | 28.1 | 11343 | 27.36 | 96084 | 2665412 | 187 | |
2024-07-03 | 27.9 | 27.24 | -0.66 | 27.24 | 28.24 | 27.2 | 17923 | 27.49 | 9691 | 27.26 | 139321 | 3849192 | 271 | |
2024-07-02 | 28.86 | 27.9 | -0.96 | 27.9 | 29.3 | 27.7 | 26766 | 28.1 | 3723 | 27.75 | 213645 | 6033425 | 326 | |
2024-07-01 | 28.77 | 28.86 | 0.09 | 28.86 | 29.6 | 28.77 | 15184 | 29.43 | 7412 | 28.8 | 122484 | 3561409 | 169 | |
2024-06-27 | 28.9 | 28.77 | -0.13 | 28.77 | 29.49 | 28.65 | 13235 | 29.09 | 7972 | 28.75 | 159226 | 4607966 | 202 | |
2024-06-26 | 29.35 | 28.9 | -0.45 | 28.9 | 29.45 | 28.8 | 9741 | 29.25 | 11252 | 28.76 | 58509 | 1693727 | 130 | |
2024-06-24 | 29.96 | 29.06 | -0.95 | 29.01 | 30.37 | 28.61 | 12515 | 29.98 | 13062 | 29.07 | 112537 | 3267628 | 201 | |
2024-06-23 | 30.48 | 29.96 | -0.52 | 29.96 | 31.49 | 29.57 | 4119 | 31.45 | 6092 | 29.72 | 125453 | 3790972 | 204 | |
2024-06-13 | 27.71 | 30.48 | 2.77 | 30.48 | 30.48 | 27.76 | 0 | 0 | 19509 | 29.11 | 135138 | 3979991 | 305 | |
2024-06-12 | 27.82 | 27.71 | -0.11 | 27.71 | 28.44 | 27.57 | 2130 | 29.98 | 14283 | 27.57 | 29394 | 817406 | 67 | |
2024-06-11 | 27.72 | 27.82 | 0.08 | 27.8 | 29 | 27.73 | 1680 | 28.89 | 11522 | 27.91 | 56161 | 1581089 | 143 | |
2024-06-10 | 28.46 | 27.72 | -0.74 | 27.72 | 28.5 | 27.22 | 6502 | 28.56 | 8991 | 27.61 | 42060 | 1168910 | 104 | |
2024-06-09 | 29.4 | 28.46 | -0.94 | 28.46 | 29.49 | 27.8 | 7728 | 28.98 | 828 | 28.01 | 21121 | 606403 | 99 | |
2024-06-06 | 29.73 | 29.4 | -0.33 | 29.4 | 30 | 29.33 | 8088 | 31.45 | 8920 | 29.2 | 35476 | 1045901 | 65 | |
2024-06-05 | 30.88 | 29.73 | -1.15 | 29.73 | 30.7 | 29 | 21460 | 30.49 | 1853 | 29.77 | 51577 | 1531854 | 194 | |
2024-06-04 | 31.55 | 30.88 | -0.67 | 30.88 | 31.75 | 30.67 | 19942 | 31.19 | 3248 | 30.4 | 53066 | 1649505 | 125 | |
2024-06-03 | 31.9 | 31.55 | -0.33 | 31.57 | 32 | 31.3 | 25372 | 32.29 | 12144 | 31.58 | 14951 | 472565 | 53 | |
2024-06-02 | 32.39 | 31.9 | -0.5 | 31.89 | 32.56 | 31.15 | 24347 | 32.2 | 1795 | 31.34 | 45503 | 1438712 | 135 | |
2024-05-30 | 31.99 | 32.39 | 0.4 | 32.39 | 32.5 | 31 | 13034 | 32.64 | 3671 | 31.61 | 39997 | 1267277 | 143 | |
2024-05-29 | 32.97 | 31.99 | -0.98 | 31.99 | 33.44 | 31.72 | 14879 | 32.87 | 11302 | 31.7 | 60343 | 1946730 | 166 | |
2024-05-28 | 32.44 | 32.97 | 0.53 | 32.97 | 32.98 | 31.51 | 9018 | 32.97 | 30033 | 32.75 | 65949 | 2138425 | 184 | |
2024-05-27 | 31.41 | 32.44 | 1.03 | 32.44 | 33.3 | 31.3 | 6195 | 32.44 | 11689 | 31.9 | 89554 | 2869761 | 290 | |
2024-05-26 | 30.63 | 31.41 | 0.78 | 31.41 | 31.87 | 30.4 | 6480 | 31.5 | 13660 | 31 | 43798 | 1362023 | 135 | |
2024-05-23 | 29.31 | 30.63 | 1.32 | 30.63 | 32.24 | 29.33 | 2346 | 31.37 | 17340 | 31 | 94190 | 2911191 | 270 | |
2024-05-22 | 30.43 | 29.31 | -1.12 | 29.31 | 30.49 | 29.08 | 9903 | 29.92 | 8219 | 29.21 | 42198 | 1247223 | 134 | |
2024-05-20 | 28.54 | 31.39 | 2.85 | 31.39 | 31.39 | 31.39 | 0 | 0 | 10216 | 31.39 | 44727 | 1403985 | 78 | |
2024-05-19 | 25.95 | 28.54 | 2.59 | 28.54 | 28.54 | 28.54 | 0 | 0 | 10006 | 28.54 | 18108 | 516803 | 49 | |
2024-05-16 | 25.37 | 25.95 | 0.58 | 25.95 | 26 | 25.1 | 4070 | 26.1 | 14294 | 25.95 | 56575 | 1454723 | 135 | |
2024-05-15 | 26.02 | 25.37 | -0.65 | 25.37 | 26.29 | 25.25 | 6176 | 26.1 | 5158 | 25.81 | 33481 | 853717 | 116 | |
2024-05-14 | 26.24 | 26.02 | -0.24 | 26 | 26.5 | 25.27 | 9527 | 26.5 | 11310 | 25.4 | 46784 | 1207052 | 147 | |
2024-04-30 | 28.08 | 27.26 | -0.82 | 27.26 | 28.08 | 27 | 16119 | 27.5 | 5855 | 26.91 | 32959 | 909662 | 87 | |
2024-03-30 | 28.84 | 28.13 | -0.71 | 28.13 | 28.83 | 26.1 | 1810 | 28.98 | 2484 | 27.38 | 43075 | 1194168 | 94 |