Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 20.3 | 20.92 | 0.62 | ![]() |
20.92 | 21.5 | 20.5 | 50187 | 21.15 | 17916 | 20.2 | 399912 | 8406213 | 296 |
2024-07-23 | 19.73 | 20.3 | 0.57 | ![]() |
20.3 | 20.6 | 19.71 | 95685 | 20.67 | 31184 | 20.26 | 282573 | 5709578 | 251 |
2024-07-22 | 19.69 | 19.73 | 0.04 | ![]() |
19.73 | 19.8 | 19.6 | 97451 | 19.95 | 29104 | 19.56 | 94271 | 1855834 | 112 |
2024-07-21 | 19.75 | 19.69 | -0.13 | ![]() |
19.62 | 19.72 | 19.53 | 90522 | 19.7 | 31904 | 19.62 | 97847 | 1918175 | 92 |
2024-07-18 | 19.77 | 19.75 | -0.02 | ![]() |
19.75 | 19.92 | 19.52 | 69349 | 19.8 | 23467 | 19.61 | 153161 | 3012932 | 140 |
2024-07-17 | 19.47 | 19.77 | 0.3 | ![]() |
19.77 | 20 | 19.45 | 58000 | 20 | 13289 | 19.68 | 117480 | 2321990 | 140 |
2024-07-16 | 19.51 | 19.47 | 0.12 | ![]() |
19.63 | 19.8 | 19.34 | 51361 | 19.65 | 9225 | 19.34 | 67647 | 1321550 | 82 |
2024-07-15 | 19.82 | 19.51 | -0.31 | ![]() |
19.51 | 20 | 19.4 | 64041 | 19.99 | 9045 | 19.4 | 72471 | 1426942 | 108 |
2024-07-14 | 19.78 | 19.82 | 0.01 | ![]() |
19.79 | 20 | 19.62 | 62794 | 20 | 9782 | 19.66 | 49048 | 972770 | 82 |
2024-07-10 | 19.99 | 19.78 | -0.21 | ![]() |
19.78 | 20.49 | 19.76 | 54737 | 19.9 | 19239 | 19.61 | 230676 | 4609951 | 220 |
2024-07-09 | 19.1 | 19.99 | 0.89 | ![]() |
19.99 | 20.4 | 19 | 51349 | 20.2 | 37261 | 19.9 | 978317 | 19355219 | 643 |
2024-07-08 | 18.71 | 19.1 | 0.39 | ![]() |
19.1 | 19.2 | 18.71 | 76808 | 19.2 | 25758 | 18.75 | 465028 | 8827349 | 253 |
2024-07-07 | 18.5 | 18.71 | 0.21 | ![]() |
18.71 | 18.99 | 18.6 | 64307 | 18.84 | 23630 | 18.6 | 193151 | 3617257 | 183 |
2024-07-04 | 18.69 | 18.5 | -0.19 | ![]() |
18.5 | 19.59 | 18.49 | 74094 | 19.2 | 18259 | 18.5 | 391673 | 7390231 | 453 |
2024-07-03 | 19.04 | 18.69 | -0.35 | ![]() |
18.69 | 19.43 | 18.62 | 83667 | 19.43 | 24013 | 18.7 | 297976 | 5635186 | 430 |
2024-07-02 | 19.35 | 19.04 | -0.34 | ![]() |
19.01 | 19.64 | 19 | 74267 | 19.6 | 25064 | 19 | 176483 | 3383374 | 172 |
2024-07-01 | 19.37 | 19.35 | -0.02 | ![]() |
19.35 | 19.68 | 19.35 | 42088 | 19.7 | 14578 | 19.35 | 137942 | 2679520 | 112 |
2024-06-27 | 19.16 | 19.37 | 0.21 | ![]() |
19.37 | 19.79 | 19.33 | 42177 | 19.7 | 17740 | 19.21 | 227794 | 4444506 | 192 |
2024-06-26 | 19.06 | 19.16 | 0.38 | ![]() |
19.44 | 19.75 | 19.05 | 31678 | 19.43 | 17109 | 19.25 | 176953 | 3421863 | 173 |
2024-06-24 | 19.27 | 19.19 | -0.08 | ![]() |
19.19 | 19.59 | 19.17 | 55375 | 19.4 | 12256 | 19.19 | 38556 | 742206 | 60 |
2024-06-23 | 19 | 19.27 | 0.48 | ![]() |
19.48 | 19.49 | 19.05 | 52415 | 19.7 | 9417 | 19 | 43548 | 839256 | 58 |
2024-06-13 | 19.36 | 19 | -0.36 | ![]() |
19 | 19.57 | 18.93 | 26199 | 19.7 | 9576 | 19 | 116100 | 2206245 | 114 |
2024-06-12 | 19.12 | 19.36 | 0.24 | ![]() |
19.36 | 19.4 | 19 | 25799 | 19.7 | 7607 | 19.08 | 149660 | 2877678 | 115 |
2024-06-11 | 19.03 | 19.12 | 0.24 | ![]() |
19.27 | 19.45 | 19.07 | 28505 | 19.4 | 7483 | 19.06 | 99386 | 1903655 | 94 |
2024-06-10 | 19.6 | 19.03 | -0.54 | ![]() |
19.06 | 20.08 | 19 | 32752 | 19.89 | 6960 | 18.95 | 93792 | 1792171 | 116 |
2024-06-09 | 20.14 | 19.6 | -0.44 | ![]() |
19.7 | 20.5 | 19.19 | 40680 | 20.1 | 3725 | 19.19 | 30734 | 607697 | 60 |
2024-06-06 | 20.16 | 20.14 | 0.03 | ![]() |
20.19 | 20.73 | 20.01 | 45281 | 20.39 | 7916 | 20 | 21149 | 425532 | 47 |
2024-06-05 | 19.94 | 20.16 | 0.27 | ![]() |
20.21 | 20.21 | 19.56 | 53083 | 20.2 | 8418 | 20.2 | 220241 | 4407509 | 219 |
2024-06-04 | 20 | 19.94 | 0.09 | ![]() |
20.09 | 20.24 | 19.9 | 51725 | 20.1 | 7425 | 19.93 | 77474 | 1551490 | 127 |
2024-06-03 | 20.04 | 20 | 0.09 | ![]() |
20.13 | 20.44 | 19.9 | 49512 | 20.24 | 51900 | 19.9 | 50544 | 1013152 | 76 |
2024-06-02 | 20.34 | 20.04 | -0.3 | ![]() |
20.04 | 20.6 | 20 | 32968 | 20.29 | 7609 | 20.04 | 89787 | 1803690 | 101 |
2024-05-30 | 20.53 | 20.34 | -0.27 | ![]() |
20.26 | 20.92 | 20.26 | 33041 | 20.9 | 8357 | 20.25 | 44311 | 901839 | 83 |
2024-05-29 | 20.56 | 20.53 | -0.05 | ![]() |
20.51 | 21.15 | 20.41 | 42484 | 21.09 | 10039 | 20.8 | 63068 | 1306671 | 104 |
2024-05-28 | 20.62 | 20.56 | 0.03 | ![]() |
20.65 | 20.89 | 20.25 | 35583 | 20.84 | 9755 | 20.4 | 82647 | 1693648 | 111 |
2024-05-27 | 21.02 | 20.62 | -0.4 | ![]() |
20.62 | 21.42 | 20.57 | 36349 | 21.41 | 16286 | 20.6 | 68115 | 1414098 | 107 |
2024-05-26 | 21.18 | 21.02 | -0.16 | ![]() |
21.02 | 21.24 | 20.86 | 29458 | 21.18 | 17828 | 21.15 | 146069 | 3071488 | 113 |
2024-05-23 | 20.87 | 21.18 | 0.31 | ![]() |
21.18 | 21.69 | 20.62 | 31573 | 21.3 | 13112 | 20.4 | 1041185 | 21882853 | 231 |
2024-05-22 | 20.61 | 20.87 | 0.26 | ![]() |
20.87 | 21.98 | 20.8 | 23740 | 21.37 | 18894 | 21.02 | 512546 | 10929884 | 558 |
2024-05-20 | 20.54 | 19.99 | -0.55 | ![]() |
19.99 | 21.3 | 19.95 | 11537 | 20.5 | 24520 | 19.93 | 242684 | 4923058 | 217 |
2024-05-19 | 19.67 | 20.54 | 0.87 | ![]() |
20.54 | 20.9 | 19.8 | 22595 | 20.89 | 7854 | 20.23 | 172548 | 3533447 | 177 |
2024-05-16 | 19.48 | 19.67 | 0.32 | ![]() |
19.8 | 19.9 | 19.06 | 25003 | 19.97 | 6589 | 19.8 | 32797 | 643815 | 60 |
2024-05-15 | 19.48 | 19.48 | 0 | ![]() |
19.48 | 19.6 | 19.01 | 26497 | 19.65 | 6758 | 19.48 | 6244 | 121174 | 32 |
2024-05-14 | 19.57 | 19.48 | -0.09 | ![]() |
19.48 | 19.75 | 19.35 | 29092 | 19.65 | 7032 | 19.35 | 90204 | 1759662 | 76 |
2024-04-30 | 20.5 | 19.03 | -1.47 | ![]() |
19.03 | 20.7 | 19 | 61568 | 20 | 1605 | 18.25 | 187441 | 3624693 | 94 |
2024-03-30 | 23.74 | 24 | 0.26 | ![]() |
24 | 24 | 22.25 | 29200 | 24.24 | 9331 | 23.9 | 174678 | 4082440 | 296 |