Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-08-29 | 17.12 | 17.12 | 0.83 | ![]() |
17.95 | 17.95 | 17.95 | 20622 | 17.95 | 11541 | 17.1 | 13 | 233 | 1 |
2024-08-28 | 17.12 | 17.12 | 0.68 | ![]() |
17.8 | 17.8 | 17.01 | 23301 | 17.95 | 16482 | 17 | 1231 | 21469 | 4 |
2024-08-27 | 17.12 | 17.12 | -17.12 | ![]() |
0 | 0 | 0 | 33325 | 17.8 | 16627 | 17 | 0 | 0 | 0 |
2024-08-26 | 17.12 | 17.12 | 0.58 | ![]() |
17.7 | 17.7 | 17.7 | 36799 | 17.8 | 16636 | 17 | 907 | 16054 | 2 |
2024-08-25 | 17.12 | 17.12 | -17.12 | ![]() |
0 | 0 | 0 | 26799 | 17.95 | 17333 | 16.16 | 0 | 0 | 0 |
2024-08-22 | 17.12 | 17.12 | -17.12 | ![]() |
0 | 0 | 0 | 33808 | 17.95 | 16434 | 17 | 0 | 0 | 0 |
2024-08-21 | 17.12 | 17.12 | 0.87 | ![]() |
17.99 | 17.99 | 17.99 | 42272 | 17.95 | 17059 | 17 | 200 | 3598 | 1 |
2024-08-20 | 17.12 | 17.12 | 0.38 | ![]() |
17.5 | 17.5 | 17.5 | 42342 | 18 | 16859 | 17 | 57 | 998 | 1 |
2024-08-19 | 17.12 | 17.12 | -17.12 | ![]() |
0 | 0 | 0 | 43172 | 18 | 17859 | 17 | 0 | 0 | 0 |
2024-08-18 | 17.12 | 17.12 | -0.12 | ![]() |
17 | 18 | 17 | 35172 | 18 | 17859 | 17 | 1094 | 19574 | 4 |
2024-08-15 | 17.12 | 17.12 | 0.68 | ![]() |
17.8 | 17.8 | 17.4 | 26332 | 18 | 15952 | 15.52 | 10012 | 177390 | 12 |
2024-08-14 | 17.12 | 17.12 | 0.68 | ![]() |
17.8 | 17.8 | 17.1 | 31323 | 17.85 | 16651 | 16.01 | 1045 | 18489 | 5 |
2024-08-13 | 17.12 | 17.12 | 0.68 | ![]() |
17.8 | 17.8 | 17 | 36649 | 17.83 | 15951 | 15.6 | 1000 | 17796 | 3 |
2024-08-12 | 17.12 | 17.12 | -0.12 | ![]() |
17 | 17.85 | 17 | 45600 | 17.83 | 16927 | 15.56 | 2306 | 39397 | 7 |
2024-08-11 | 17.12 | 17.12 | 0.73 | ![]() |
17.85 | 17.85 | 17 | 36758 | 17.85 | 15951 | 15.52 | 12550 | 221818 | 6 |
2024-08-08 | 17.12 | 17.12 | -0.62 | ![]() |
16.5 | 16.5 | 16.5 | 79800 | 17.9 | 11797 | 16.52 | 188 | 3102 | 1 |
2024-08-07 | 17.12 | 17.12 | 0.78 | ![]() |
17.9 | 17.95 | 17.9 | 88545 | 17.95 | 15252 | 15.5 | 493 | 8840 | 4 |
2024-08-06 | 17.12 | 17.12 | 0.88 | ![]() |
18 | 18.1 | 15.55 | 86779 | 17.99 | 15252 | 15.5 | 6616 | 108893 | 12 |
2024-08-05 | 17.12 | 17.12 | -0.12 | ![]() |
17 | 17 | 17 | 84256 | 18.1 | 16951 | 16.55 | 80 | 1360 | 3 |
2024-08-04 | 17.12 | 17.12 | -0.07 | ![]() |
17.05 | 17.05 | 17.05 | 83256 | 18.13 | 12687 | 17.05 | 58 | 989 | 1 |
2024-08-01 | 17.12 | 17.12 | 1.08 | ![]() |
18.2 | 18.22 | 18.19 | 94946 | 18.15 | 13220 | 17.05 | 1571 | 28601 | 4 |
2024-07-31 | 17.12 | 17.12 | -0.12 | ![]() |
17 | 17 | 17 | 38785 | 18.22 | 12594 | 16.55 | 319 | 5423 | 3 |
2024-07-30 | 17.12 | 17.12 | -0.12 | ![]() |
17 | 17.15 | 17 | 46452 | 18.25 | 12317 | 16.55 | 2355 | 40241 | 4 |
2024-07-29 | 17.12 | 17.12 | 0 | ![]() |
17.12 | 18.25 | 17.05 | 44356 | 18.25 | 14046 | 17.12 | 7253 | 124606 | 6 |
2024-07-28 | 17.12 | 17.12 | 1.13 | ![]() |
18.25 | 18.25 | 16.55 | 41257 | 18.25 | 12746 | 16.55 | 1148 | 20910 | 8 |
2024-07-24 | 17.12 | 17.12 | -0.11 | ![]() |
17.01 | 18.4 | 15.82 | 46425 | 18 | 13364 | 16.55 | 7806 | 138196 | 17 |
2024-07-23 | 17.12 | 17.12 | -1.06 | ![]() |
16.06 | 16.11 | 15.95 | 24716 | 16.85 | 12232 | 16 | 3215 | 51608 | 10 |
2024-07-22 | 17.12 | 17.12 | -1.02 | ![]() |
16.1 | 16.1 | 16.1 | 24582 | 16.85 | 12404 | 15.95 | 100 | 1610 | 1 |
2024-07-21 | 17.12 | 17.12 | -0.62 | ![]() |
16.5 | 16.5 | 16.1 | 21368 | 16.85 | 12004 | 16.1 | 2056 | 33486 | 7 |
2024-07-18 | 17.12 | 17.12 | -0.25 | ![]() |
16.87 | 16.87 | 15.83 | 20185 | 17.1 | 14904 | 15.82 | 1993 | 33381 | 8 |
2024-07-17 | 17.12 | 17.12 | -0.25 | ![]() |
16.87 | 16.87 | 15.82 | 20414 | 16.88 | 14904 | 15.82 | 181 | 2944 | 3 |
2024-07-16 | 17.12 | 17.12 | -0.24 | ![]() |
16.88 | 16.88 | 15.89 | 20984 | 16.88 | 13441 | 15.8 | 23 | 372 | 2 |
2024-07-15 | 17.12 | 17.12 | -1.22 | ![]() |
15.9 | 16 | 15.83 | 21567 | 16.89 | 13441 | 15.8 | 917 | 14584 | 6 |
2024-07-14 | 17.12 | 17.12 | -17.12 | ![]() |
0 | 0 | 0 | 22882 | 16.77 | 13497 | 15.88 | 0 | 0 | 0 |
2024-07-10 | 17.12 | 17.12 | -0.23 | ![]() |
16.89 | 16.89 | 15.92 | 27159 | 16.88 | 13497 | 15.88 | 14 | 224 | 2 |
2024-07-09 | 17.12 | 17.12 | -17.12 | ![]() |
0 | 0 | 0 | 27847 | 16.78 | 13511 | 15.92 | 0 | 0 | 0 |
2024-07-08 | 17.12 | 17.12 | -0.23 | ![]() |
16.89 | 16.89 | 16.01 | 26615 | 16.9 | 13656 | 15.92 | 29 | 483 | 2 |
2024-07-07 | 17.12 | 17.12 | -0.86 | ![]() |
16.26 | 16.26 | 16.26 | 26615 | 16.9 | 13946 | 16.26 | 16 | 260 | 1 |
2024-07-04 | 17.12 | 17.12 | -0.82 | ![]() |
16.3 | 17.11 | 16.02 | 25572 | 17.39 | 8631 | 16.11 | 1659 | 26864 | 12 |
2024-07-03 | 17.12 | 17.12 | -1.11 | ![]() |
16.01 | 16.95 | 16.01 | 25988 | 17.12 | 8508 | 15.8 | 784 | 12761 | 6 |
2024-07-02 | 17.12 | 17.12 | -0.12 | ![]() |
17 | 17 | 16.03 | 27874 | 17.12 | 8864 | 15.84 | 316 | 5311 | 5 |
2024-07-01 | 17.12 | 17.12 | -17.12 | ![]() |
0 | 0 | 0 | 25520 | 17.12 | 9538 | 16.01 | 0 | 0 | 0 |
2024-06-27 | 17.12 | 17.12 | -1.3 | ![]() |
15.82 | 17.44 | 15.8 | 24020 | 17.44 | 9726 | 15.89 | 305 | 5140 | 4 |
2024-06-26 | 17.12 | 17.12 | -1.31 | ![]() |
15.81 | 15.81 | 15.81 | 24931 | 17 | 8479 | 15.8 | 5 | 79 | 1 |
2024-06-24 | 17.12 | 17.12 | -0.12 | ![]() |
17 | 17 | 15.55 | 25563 | 17 | 8221 | 15.11 | 368 | 6126 | 4 |
2024-06-23 | 17.12 | 17.12 | -17.12 | ![]() |
0 | 0 | 0 | 31073 | 17 | 8651 | 15.52 | 0 | 0 | 0 |
2024-06-13 | 17.12 | 17.12 | -17.12 | ![]() |
0 | 0 | 0 | 33470 | 17 | 7751 | 14.5 | 0 | 0 | 0 |
2024-06-12 | 17.12 | 17.12 | -17.12 | ![]() |
0 | 0 | 0 | 34364 | 17 | 5251 | 14.25 | 0 | 0 | 0 |
2024-06-11 | 17.12 | 17.12 | -17.12 | ![]() |
0 | 0 | 0 | 34096 | 17 | 5751 | 15.11 | 0 | 0 | 0 |
2024-06-10 | 17.12 | 17.12 | 0 | ![]() |
17.12 | 17.12 | 17.12 | 33097 | 17 | 6454 | 16 | 10 | 171 | 2 |
2024-06-09 | 17.12 | 17.12 | -1.12 | ![]() |
16 | 16 | 16 | 32806 | 17.12 | 7454 | 16 | 1207 | 19312 | 5 |
2024-06-06 | 17.12 | 17.12 | -17.12 | ![]() |
0 | 0 | 0 | 37745 | 17 | 5741 | 14.25 | 0 | 0 | 0 |
2024-06-05 | 17.12 | 17.12 | -0.97 | ![]() |
16.15 | 17 | 16.12 | 42270 | 17.1 | 6246 | 15.03 | 385 | 6391 | 3 |
2024-06-04 | 17.12 | 17.12 | -17.12 | ![]() |
0 | 0 | 0 | 42653 | 17.12 | 6646 | 15.25 | 0 | 0 | 0 |
2024-06-03 | 17.12 | 17.12 | 0 | ![]() |
17.12 | 17.12 | 17.12 | 38276 | 17.12 | 7636 | 15.18 | 100 | 1712 | 4 |
2024-06-02 | 17.12 | 17.12 | -17.12 | ![]() |
0 | 0 | 0 | 38254 | 17.12 | 7621 | 16.12 | 0 | 0 | 0 |
2024-05-30 | 17.12 | 17.12 | -17.12 | ![]() |
0 | 0 | 0 | 38598 | 17.12 | 7771 | 15.9 | 0 | 0 | 0 |
2024-05-29 | 17.12 | 17.12 | -17.12 | ![]() |
0 | 0 | 0 | 41957 | 17.12 | 7671 | 15.55 | 0 | 0 | 0 |
2024-05-28 | 17.12 | 17.12 | -1.02 | ![]() |
16.1 | 16.1 | 16.1 | 35846 | 17.5 | 6851 | 16.01 | 145 | 2335 | 2 |
2024-05-27 | 17.12 | 17.12 | -0.62 | ![]() |
16.5 | 17.45 | 14.6 | 34846 | 17.5 | 7815 | 16.1 | 2277 | 35782 | 8 |
2024-05-26 | 17.12 | 17.12 | 0.38 | ![]() |
17.5 | 17.5 | 15.8 | 35263 | 17.5 | 8263 | 15.9 | 68 | 1188 | 4 |
2024-05-23 | 17.12 | 17.12 | 0.87 | ![]() |
17.99 | 17.99 | 15.61 | 28395 | 17.97 | 8556 | 15.6 | 206 | 3528 | 3 |
2024-05-22 | 17.12 | 17.12 | -0.46 | ![]() |
16.66 | 16.66 | 16.66 | 24001 | 18 | 8376 | 16.66 | 5 | 83 | 1 |
2024-05-20 | 17.12 | 17.12 | 0.03 | ![]() |
17.15 | 17.15 | 17 | 23302 | 18 | 6584 | 16.1 | 37 | 629 | 3 |
2024-05-19 | 17.12 | 17.12 | -0.12 | ![]() |
17 | 17 | 16.9 | 23302 | 18 | 6584 | 16.1 | 209 | 3533 | 3 |
2024-05-16 | 17.12 | 17.12 | -17.12 | ![]() |
0 | 0 | 0 | 21302 | 18.4 | 6539 | 16.1 | 0 | 0 | 0 |
2024-05-15 | 17.12 | 17.12 | 0.14 | ![]() |
17.26 | 18.79 | 16.12 | 17121 | 18.79 | 6539 | 16.1 | 15397 | 271272 | 28 |
2024-05-14 | 17.12 | 17.12 | -0.97 | ![]() |
16.15 | 16.22 | 16.15 | 20633 | 16.99 | 6526 | 16.1 | 1343 | 21749 | 4 |
2024-04-30 | 19.97 | 19.97 | 0 | ![]() |
19.97 | 22 | 18.52 | 27736 | 21.96 | 2388 | 19.97 | 13276 | 273122 | 34 |
2024-03-30 | 19.97 | 19.97 | -2.42 | ![]() |
17.55 | 18.96 | 17.21 | 25118 | 18.96 | 11216 | 17.55 | 3702 | 64795 | 10 |