Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 28.69 | 28.69 | -0.68 | ![]() |
28.01 | 28.42 | 28 | 10795 | 28.42 | 3155 | 28 | 5450 | 154697 | 8 |
2024-07-14 | 28.69 | 28.69 | -28.69 | ![]() |
0 | 0 | 0 | 10098 | 28.55 | 1592 | 28 | 0 | 0 | 0 |
2024-07-10 | 28.69 | 28.69 | -0.32 | ![]() |
28.37 | 28.38 | 27.74 | 10094 | 28.38 | 3042 | 27.75 | 460 | 12947 | 5 |
2024-07-09 | 28.69 | 28.69 | -0.31 | ![]() |
28.38 | 28.38 | 27.71 | 7898 | 28.4 | 2184 | 27.73 | 221 | 6134 | 4 |
2024-07-08 | 28.69 | 28.69 | -0.3 | ![]() |
28.39 | 28.45 | 27.56 | 7538 | 28.45 | 2352 | 27.7 | 1258 | 35277 | 13 |
2024-07-07 | 28.69 | 28.69 | -0.24 | ![]() |
28.45 | 28.45 | 27.5 | 7754 | 28.45 | 2778 | 27.66 | 582 | 16042 | 6 |
2024-07-04 | 28.69 | 28.69 | -0.25 | ![]() |
28.44 | 28.55 | 27.15 | 8126 | 28.45 | 2190 | 27.4 | 63 | 1773 | 10 |
2024-07-03 | 28.69 | 28.69 | -28.69 | ![]() |
0 | 0 | 0 | 7711 | 28.55 | 2746 | 27.2 | 0 | 0 | 0 |
2024-07-02 | 28.69 | 28.69 | -0.12 | ![]() |
28.57 | 28.69 | 27.06 | 7760 | 28.57 | 3466 | 27.1 | 1552 | 42152 | 11 |
2024-07-01 | 28.69 | 28.69 | -1.69 | ![]() |
27 | 29.79 | 26.1 | 2914 | 28.75 | 3388 | 26.8 | 1713 | 48807 | 15 |
2024-06-27 | 28.69 | 28.69 | 0.14 | ![]() |
28.83 | 28.95 | 26.01 | 11015 | 28.79 | 3778 | 27.75 | 283 | 8005 | 5 |
2024-06-26 | 28.69 | 28.69 | 0.11 | ![]() |
28.8 | 28.88 | 27.62 | 10684 | 28.8 | 6139 | 28.2 | 614 | 17149 | 9 |
2024-06-24 | 28.69 | 28.69 | 0.01 | ![]() |
28.7 | 28.78 | 28.7 | 10127 | 28.7 | 5186 | 27.5 | 42 | 1208 | 2 |
2024-06-23 | 28.69 | 28.69 | 0.09 | ![]() |
28.78 | 29 | 24.05 | 9710 | 29 | 7354 | 26.5 | 772 | 22068 | 12 |
2024-06-13 | 28.69 | 28.69 | -0.29 | ![]() |
28.4 | 28.6 | 27.2 | 16525 | 28.5 | 1171 | 27.05 | 84 | 2349 | 7 |
2024-06-12 | 28.69 | 28.69 | -0.69 | ![]() |
28 | 28.4 | 27.05 | 17204 | 28.5 | 4723 | 27.1 | 683 | 18930 | 10 |
2024-06-11 | 28.69 | 28.69 | -1.64 | ![]() |
27.05 | 28.49 | 27.05 | 18204 | 28.5 | 6488 | 27.05 | 339 | 9411 | 9 |
2024-06-10 | 28.69 | 28.69 | -2.69 | ![]() |
26 | 28.63 | 25.02 | 17681 | 28.5 | 14922 | 27 | 586 | 15579 | 18 |
2024-06-09 | 28.69 | 28.69 | -0.19 | ![]() |
28.5 | 28.5 | 26 | 17813 | 28.5 | 9678 | 26 | 20 | 568 | 3 |
2024-06-06 | 28.69 | 28.69 | -0.19 | ![]() |
28.5 | 28.5 | 27.58 | 18020 | 28.5 | 10119 | 26.5 | 217 | 6174 | 5 |
2024-06-05 | 28.69 | 28.69 | -28.69 | ![]() |
0 | 0 | 0 | 18633 | 27.58 | 10631 | 26 | 0 | 0 | 0 |
2024-06-04 | 28.69 | 28.69 | -1.12 | ![]() |
27.57 | 27.58 | 27.57 | 19056 | 27.58 | 10631 | 26 | 41 | 1131 | 2 |
2024-06-03 | 28.69 | 28.69 | -1.11 | ![]() |
27.58 | 27.58 | 27.57 | 19068 | 27.58 | 11657 | 27.5 | 2698 | 74409 | 3 |
2024-06-02 | 28.69 | 28.69 | -0.06 | ![]() |
28.63 | 28.63 | 27.5 | 17868 | 28.63 | 10619 | 25.65 | 1773 | 48766 | 8 |
2024-05-30 | 28.69 | 28.69 | -1.23 | ![]() |
27.46 | 27.51 | 27.46 | 19589 | 27.5 | 10826 | 27.5 | 163 | 4477 | 2 |
2024-05-29 | 28.69 | 28.69 | -28.69 | ![]() |
0 | 0 | 0 | 22019 | 28.59 | 19777 | 27.45 | 0 | 0 | 0 |
2024-05-28 | 28.69 | 28.69 | -0.05 | ![]() |
28.64 | 28.64 | 27.23 | 22684 | 28.62 | 18797 | 26 | 167 | 4558 | 4 |
2024-05-27 | 28.69 | 28.69 | -0.69 | ![]() |
28 | 28 | 26.3 | 20431 | 27.1 | 19052 | 27.1 | 20 | 543 | 2 |
2024-05-26 | 28.69 | 28.69 | -2.08 | ![]() |
26.61 | 28.65 | 25.65 | 20023 | 28.6 | 15484 | 26.05 | 446 | 12600 | 8 |
2024-05-23 | 28.69 | 28.69 | -0.05 | ![]() |
28.64 | 28.64 | 27.5 | 7130 | 28.07 | 18103 | 27.5 | 225 | 6341 | 5 |
2024-05-22 | 28.69 | 28.69 | -0.69 | ![]() |
28 | 28 | 27.5 | 6033 | 28.65 | 19026 | 27.5 | 338 | 9299 | 5 |
2024-05-20 | 28.69 | 28.69 | -0.69 | ![]() |
28 | 28.5 | 25.33 | 8455 | 28 | 10990 | 26.71 | 539 | 14426 | 16 |
2024-05-19 | 28.69 | 28.69 | -0.04 | ![]() |
28.65 | 28.65 | 28.65 | 8412 | 28.65 | 7883 | 26.25 | 200 | 5730 | 1 |
2024-05-16 | 28.69 | 28.69 | -0.04 | ![]() |
28.65 | 28.65 | 27.95 | 8196 | 28.65 | 5333 | 26.27 | 245 | 6858 | 3 |
2024-05-15 | 28.69 | 28.69 | -28.69 | ![]() |
0 | 0 | 0 | 8853 | 27.95 | 7508 | 26.35 | 0 | 0 | 0 |
2024-05-14 | 28.69 | 28.69 | -0.79 | ![]() |
27.9 | 27.9 | 25.19 | 9261 | 27.95 | 7508 | 26.35 | 85 | 2241 | 5 |
2024-04-30 | 31.2 | 31.2 | -1.2 | ![]() |
30 | 30 | 27.45 | 4083 | 30.95 | 14262 | 26.01 | 21 | 627 | 2 |
2024-03-30 | 31.2 | 31.2 | -31.2 | ![]() |
0 | 0 | 0 | 6725 | 31 | 6188 | 29.53 | 0 | 0 | 0 |