Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 23.02 | 24 | 0.98 | 24 | 25.24 | 23.02 | 24282 | 25 | 26562 | 23.73 | 199915 | 4905864 | 223 | |
2024-07-23 | 23.02 | 23.02 | 0 | 23.02 | 23.45 | 22.95 | 30440 | 23.88 | 26204 | 22.8 | 6851 | 157709 | 26 | |
2024-07-22 | 24 | 23.02 | -1 | 23 | 24.6 | 22.9 | 30851 | 24.4 | 22507 | 22.83 | 137376 | 3205664 | 130 | |
2024-07-21 | 23.05 | 24 | 1.04 | 24.09 | 24.09 | 23.15 | 33995 | 24.1 | 13734 | 23.16 | 126286 | 2976409 | 140 | |
2024-07-18 | 22.13 | 23.05 | 1.06 | 23.19 | 23.25 | 22.65 | 32414 | 23.4 | 24244 | 22.2 | 100273 | 2308240 | 135 | |
2024-07-17 | 21.54 | 22.13 | 0.56 | 22.1 | 22.8 | 21.99 | 35071 | 22.83 | 17504 | 21.6 | 90980 | 2043522 | 94 | |
2024-07-16 | 21.54 | 21.54 | 0.1 | 21.64 | 21.99 | 21.61 | 33889 | 22 | 18454 | 21.3 | 513 | 11206 | 3 | |
2024-07-15 | 22.07 | 21.54 | -0.4 | 21.67 | 22.29 | 21.36 | 34454 | 22.7 | 27374 | 21.29 | 39880 | 865110 | 56 | |
2024-07-14 | 21.52 | 22.07 | 0.33 | 21.85 | 23.2 | 21.85 | 30369 | 22.85 | 29714 | 21.85 | 124983 | 2802529 | 157 | |
2024-07-10 | 21.59 | 21.52 | -0.07 | 21.52 | 22.15 | 21.11 | 35436 | 22.08 | 15756 | 21 | 61347 | 1332633 | 88 | |
2024-07-09 | 21.27 | 21.59 | 0.33 | 21.6 | 21.78 | 21.25 | 37341 | 21.83 | 24326 | 20.95 | 27578 | 593709 | 42 | |
2024-07-08 | 21.47 | 21.27 | -0.2 | 21.27 | 21.6 | 21.06 | 39413 | 21.69 | 16560 | 20.95 | 20262 | 432411 | 35 | |
2024-07-07 | 20.52 | 21.47 | 0.98 | 21.5 | 21.6 | 20.5 | 33540 | 21.58 | 15350 | 21.32 | 68210 | 1460309 | 127 | |
2024-07-04 | 21.01 | 20.52 | -0.49 | 20.52 | 21.16 | 20.5 | 29980 | 21.31 | 13493 | 20.57 | 51136 | 1054924 | 83 | |
2024-07-03 | 21.01 | 21.01 | -0.04 | 20.97 | 21 | 20.61 | 37306 | 20.99 | 20395 | 20.51 | 11613 | 240748 | 25 | |
2024-07-02 | 21.01 | 21.01 | -0.01 | 21 | 21 | 20.4 | 34500 | 21.4 | 19195 | 20.11 | 13334 | 278747 | 27 | |
2024-07-01 | 21.01 | 21.01 | 0 | 21.01 | 21.01 | 20.4 | 29409 | 21.55 | 19075 | 20.37 | 12233 | 254840 | 29 | |
2024-06-27 | 21.05 | 21.01 | -0.04 | 21.01 | 21.16 | 20.77 | 17177 | 21.97 | 14475 | 20.61 | 19257 | 404679 | 36 | |
2024-06-26 | 21.41 | 21.05 | -0.36 | 21.05 | 22.77 | 21 | 29674 | 22.49 | 29775 | 21 | 76401 | 1645550 | 123 | |
2024-06-24 | 20.51 | 21.16 | 0.65 | 21.16 | 21.5 | 20.21 | 20735 | 21.85 | 19805 | 20.65 | 89637 | 1878816 | 148 | |
2024-06-23 | 20.11 | 20.51 | 0.39 | 20.5 | 20.55 | 20.03 | 15634 | 20.58 | 25781 | 20.03 | 35856 | 734007 | 33 | |
2024-06-13 | 20.25 | 20.11 | -0.14 | 20.11 | 20.6 | 20.02 | 21345 | 20.93 | 31522 | 20.03 | 18572 | 374251 | 47 | |
2024-06-12 | 19.44 | 20.25 | 0.73 | 20.17 | 20.98 | 19.72 | 30890 | 20.7 | 41732 | 20.25 | 114147 | 2318726 | 157 | |
2024-06-11 | 19.26 | 19.44 | 0.1 | 19.36 | 19.5 | 19.21 | 30831 | 19.87 | 30483 | 19.35 | 22147 | 430364 | 51 | |
2024-06-10 | 19.94 | 19.26 | -0.68 | 19.26 | 19.5 | 19.15 | 34488 | 19.9 | 23429 | 19.1 | 16967 | 326707 | 22 | |
2024-06-09 | 19.94 | 19.94 | 0 | 19.94 | 19.94 | 19.13 | 34856 | 19.69 | 23138 | 19.1 | 8717 | 170921 | 12 | |
2024-06-06 | 19.94 | 19.94 | 0 | 19.94 | 19.94 | 19.25 | 36868 | 19.91 | 22176 | 19.37 | 6666 | 129674 | 24 | |
2024-06-05 | 19.94 | 19.94 | -0.44 | 19.5 | 20 | 19.05 | 33662 | 19.67 | 20676 | 19.26 | 14607 | 284998 | 35 | |
2024-06-04 | 20 | 19.94 | -0.24 | 19.76 | 20 | 19.6 | 30244 | 20.48 | 22023 | 19.56 | 27304 | 542357 | 40 | |
2024-06-03 | 20 | 20 | -0.47 | 19.53 | 19.81 | 19.53 | 30065 | 20.7 | 16598 | 19.53 | 15033 | 295370 | 37 | |
2024-06-02 | 20 | 20 | -0.28 | 19.72 | 20.01 | 19.66 | 23419 | 20.7 | 18655 | 19.71 | 11790 | 234454 | 35 | |
2024-05-30 | 20.73 | 20 | -0.73 | 20 | 20.73 | 19.89 | 17861 | 20.7 | 15698 | 19.51 | 37795 | 759673 | 78 | |
2024-05-29 | 19.62 | 20.73 | 1.11 | 20.73 | 21.4 | 19.5 | 29512 | 20.65 | 26228 | 20.07 | 155754 | 3201765 | 256 | |
2024-05-28 | 19.89 | 19.62 | -0.42 | 19.47 | 20.19 | 19.47 | 22236 | 20.19 | 5807 | 19.03 | 22525 | 442502 | 50 | |
2024-05-27 | 19.56 | 19.89 | 0.33 | 19.89 | 20.47 | 19.6 | 21736 | 20.6 | 6423 | 19.56 | 40460 | 813398 | 67 | |
2024-05-26 | 19.56 | 19.56 | 0.44 | 20 | 20.1 | 19.72 | 19250 | 21.25 | 5233 | 19.74 | 4988 | 99397 | 17 | |
2024-05-23 | 19.56 | 19.56 | 0.58 | 20.14 | 20.46 | 19.7 | 20903 | 21 | 4770 | 19.7 | 10465 | 206493 | 24 | |
2024-05-22 | 20.18 | 19.56 | -0.62 | 19.56 | 21.4 | 19.04 | 22382 | 20.99 | 5215 | 19.7 | 77154 | 1576540 | 106 | |
2024-05-20 | 20.48 | 20.65 | 0.17 | 20.65 | 21.48 | 20.51 | 20799 | 20.84 | 6823 | 20.4 | 77041 | 1625341 | 90 | |
2024-05-19 | 20.19 | 20.48 | 0.59 | 20.78 | 20.98 | 20 | 23598 | 20.78 | 4080 | 20 | 62275 | 1284039 | 71 | |
2024-05-16 | 19.45 | 20.19 | 0.75 | 20.2 | 20.48 | 19.47 | 16870 | 20.44 | 3677 | 19 | 24487 | 490656 | 33 | |
2024-05-15 | 19.05 | 19.45 | 0.33 | 19.38 | 19.63 | 18.3 | 17642 | 19.52 | 3382 | 18.81 | 24409 | 474586 | 25 | |
2024-05-14 | 19.05 | 19.05 | 0.3 | 19.35 | 19.75 | 18.6 | 14414 | 19.39 | 3297 | 18.62 | 10506 | 202346 | 31 | |
2024-04-30 | 20.04 | 20.01 | -0.03 | 20.01 | 21.88 | 19.77 | 14334 | 21.17 | 7727 | 19.75 | 72444 | 1498988 | 116 | |
2024-03-30 | 21.66 | 21.38 | 0.13 | 21.79 | 22.67 | 21 | 10667 | 22.49 | 11050 | 21.26 | 46542 | 1006529 | 82 |