Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 43.3 | 43.56 | 0.26 | ![]() |
43.56 | 45.99 | 42.52 | 8094 | 45 | 4580 | 43.5 | 60317 | 2677883 | 203 |
2024-07-23 | 42.14 | 43.3 | 0.46 | ![]() |
42.6 | 44 | 42.13 | 11946 | 44 | 8241 | 42.24 | 12860 | 556836 | 62 |
2024-07-22 | 42.59 | 42.14 | -0.44 | ![]() |
42.15 | 43 | 42 | 11114 | 43.84 | 8571 | 42.12 | 12740 | 538920 | 66 |
2024-07-21 | 42.82 | 42.59 | -0.18 | ![]() |
42.64 | 44 | 42.3 | 16433 | 44.44 | 7705 | 42.42 | 10735 | 460988 | 39 |
2024-07-18 | 42.73 | 42.82 | -0.6 | ![]() |
42.13 | 43.99 | 42.13 | 15006 | 44 | 2963 | 42.13 | 7526 | 322643 | 42 |
2024-07-17 | 42.73 | 42.73 | 0.07 | ![]() |
42.8 | 43.4 | 42.8 | 16548 | 44 | 2841 | 42.78 | 4479 | 193573 | 19 |
2024-07-16 | 43.75 | 42.73 | -1.24 | ![]() |
42.51 | 44 | 42.5 | 15269 | 44 | 2043 | 42.4 | 8713 | 373137 | 37 |
2024-07-15 | 44.53 | 43.75 | -1.53 | ![]() |
43 | 44.01 | 43 | 11928 | 44 | 5150 | 43 | 8303 | 362830 | 48 |
2024-07-14 | 43.52 | 44.53 | 0.08 | ![]() |
43.6 | 46.7 | 42.42 | 12454 | 46.46 | 4689 | 42.88 | 25627 | 1132366 | 84 |
2024-07-10 | 43.52 | 43.52 | 0 | ![]() |
43.52 | 44.37 | 42.65 | 10109 | 45.2 | 5889 | 42.71 | 6074 | 262326 | 32 |
2024-07-09 | 45.35 | 43.52 | -1.83 | ![]() |
43.52 | 45 | 43.08 | 17874 | 45.2 | 6445 | 43 | 10426 | 455364 | 62 |
2024-07-08 | 44.05 | 45.35 | -0.04 | ![]() |
44.01 | 46.4 | 43 | 15179 | 45.99 | 7046 | 43.55 | 26557 | 1183235 | 120 |
2024-07-07 | 42.66 | 44.05 | 1.39 | ![]() |
44.05 | 49.88 | 41.03 | 9429 | 45.2 | 1991 | 42.65 | 40600 | 1802876 | 180 |
2024-07-04 | 42.66 | 42.66 | -0.6 | ![]() |
42.06 | 42.97 | 42 | 3639 | 45 | 3061 | 41.52 | 3214 | 135860 | 20 |
2024-07-03 | 42.23 | 42.66 | 0.43 | ![]() |
42.66 | 43 | 42 | 5034 | 45 | 3016 | 42 | 8482 | 362161 | 32 |
2024-07-02 | 42.23 | 42.23 | -0.23 | ![]() |
42 | 42.95 | 42 | 4699 | 42.9 | 6111 | 42 | 2424 | 102795 | 18 |
2024-07-01 | 42.23 | 42.23 | -0.57 | ![]() |
41.66 | 42.74 | 41.61 | 4664 | 42.73 | 3792 | 41.51 | 3895 | 162764 | 28 |
2024-06-27 | 42.42 | 42.23 | -0.91 | ![]() |
41.51 | 43.38 | 41.51 | 2356 | 43.3 | 2869 | 41.61 | 8164 | 344750 | 45 |
2024-06-26 | 43.09 | 42.42 | -1.09 | ![]() |
42 | 43.42 | 40.02 | 8614 | 44.77 | 5980 | 41.65 | 10211 | 430525 | 58 |
2024-06-24 | 43.09 | 43.09 | -1.38 | ![]() |
41.71 | 43.05 | 41.71 | 8855 | 43.05 | 3319 | 41.71 | 2557 | 108490 | 26 |
2024-06-23 | 43.09 | 43.09 | -0.59 | ![]() |
42.5 | 42.5 | 42 | 6190 | 43 | 2446 | 42.25 | 972 | 41071 | 12 |
2024-06-13 | 43.09 | 43.09 | -2.04 | ![]() |
41.05 | 42.5 | 40.75 | 11141 | 42.5 | 2526 | 41.05 | 704 | 28968 | 12 |
2024-06-12 | 43.09 | 43.09 | -2.47 | ![]() |
40.62 | 41.1 | 40.62 | 14885 | 42.5 | 2127 | 40.62 | 350 | 14298 | 3 |
2024-06-11 | 43.09 | 43.09 | -1.09 | ![]() |
42 | 42.5 | 41.16 | 13939 | 42.5 | 979 | 41.13 | 2098 | 88034 | 15 |
2024-06-10 | 43.09 | 43.09 | -1.93 | ![]() |
41.16 | 41.5 | 41.03 | 12636 | 42.5 | 754 | 41.17 | 1684 | 69200 | 7 |
2024-06-09 | 43.09 | 43.09 | -0.59 | ![]() |
42.5 | 42.5 | 40.11 | 13446 | 42.5 | 2701 | 40.16 | 5448 | 229098 | 18 |
2024-06-06 | 43.09 | 43.09 | -1.29 | ![]() |
41.8 | 43 | 41.8 | 13031 | 43.48 | 3390 | 40.5 | 531 | 22291 | 4 |
2024-06-05 | 43.09 | 43.09 | -1.09 | ![]() |
42 | 42 | 41.52 | 13631 | 43.48 | 2927 | 40 | 1441 | 60382 | 13 |
2024-06-04 | 43.09 | 43.09 | -0.19 | ![]() |
42.9 | 43.09 | 41.4 | 14131 | 43.26 | 3268 | 41.4 | 3058 | 130956 | 9 |
2024-06-03 | 43.09 | 43.09 | -1.59 | ![]() |
41.5 | 42.49 | 41.5 | 14644 | 43 | 3106 | 41.4 | 2946 | 123301 | 23 |
2024-06-02 | 43.09 | 43.09 | -1.33 | ![]() |
41.76 | 42.93 | 41.71 | 9424 | 43 | 3570 | 41.4 | 3987 | 167406 | 30 |
2024-05-30 | 43.09 | 43.09 | -1.48 | ![]() |
41.61 | 43.09 | 41.37 | 10456 | 43.48 | 3470 | 41.61 | 998 | 42051 | 11 |
2024-05-29 | 43.09 | 43.09 | 0 | ![]() |
43.09 | 43.35 | 42.94 | 10930 | 43.48 | 3070 | 41.28 | 521 | 22439 | 8 |
2024-05-28 | 43.09 | 43.09 | 0 | ![]() |
43.09 | 43.09 | 41.28 | 11690 | 43.48 | 4070 | 41.28 | 3195 | 134101 | 27 |
2024-05-27 | 43.09 | 43.09 | -1.09 | ![]() |
42 | 43 | 40.62 | 10725 | 43.48 | 3078 | 41.28 | 4843 | 202386 | 41 |
2024-05-26 | 43.09 | 43.09 | -1.09 | ![]() |
42 | 44 | 40.03 | 9400 | 42.94 | 5928 | 41.94 | 2773 | 116317 | 22 |
2024-05-23 | 43.09 | 43.09 | 1.21 | ![]() |
44.3 | 44.3 | 42.1 | 6723 | 44.27 | 4294 | 42.5 | 301 | 12832 | 8 |
2024-05-22 | 43.09 | 43.09 | -43.09 | ![]() |
0 | 0 | 0 | 5459 | 44.42 | 4427 | 42.03 | 0 | 0 | 0 |
2024-05-20 | 43.09 | 43.09 | 0 | ![]() |
43.09 | 45.94 | 42.8 | 8215 | 43.79 | 3683 | 43 | 6669 | 290127 | 40 |
2024-05-19 | 43.09 | 43.09 | 1.42 | ![]() |
44.51 | 46.99 | 44 | 7132 | 45.4 | 7842 | 44.11 | 4576 | 202766 | 38 |
2024-05-16 | 43.09 | 43.09 | 0.41 | ![]() |
43.5 | 43.98 | 41.79 | 4612 | 44 | 8135 | 43.05 | 1827 | 79212 | 13 |
2024-05-15 | 43.09 | 43.09 | 0.89 | ![]() |
43.98 | 43.98 | 43 | 4590 | 43.98 | 7341 | 42.76 | 1351 | 58633 | 9 |
2024-05-14 | 43.09 | 43.09 | 0.27 | ![]() |
43.36 | 43.36 | 42.5 | 5535 | 43.34 | 4742 | 42.56 | 320 | 13669 | 4 |
2024-04-30 | 43.81 | 43.09 | -6.31 | ![]() |
37.5 | 44.69 | 37.5 | 5299 | 44.44 | 3932 | 38.55 | 9447 | 409469 | 50 |
2024-03-30 | 31.07 | 37.28 | 6.21 | ![]() |
37.28 | 37.28 | 37.28 | 0 | 0 | 7354 | 37.28 | 10010 | 373175 | 51 |