Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 13.84 | 13.76 | -0.14 | ![]() |
13.7 | 13.9 | 13.5 | 224557 | 13.93 | 40837 | 13.54 | 63725 | 869885 | 42 |
2024-07-14 | 13.84 | 13.84 | -0.24 | ![]() |
13.6 | 13.98 | 13.56 | 225563 | 13.8 | 43517 | 13.55 | 19814 | 270208 | 35 |
2024-07-10 | 13.4 | 13.84 | 0.44 | ![]() |
13.84 | 14 | 13.5 | 214589 | 13.89 | 31760 | 13.73 | 444483 | 6103623 | 356 |
2024-07-09 | 13.5 | 13.4 | -0.1 | ![]() |
13.4 | 13.6 | 13.4 | 305885 | 13.5 | 34085 | 13.35 | 913953 | 12258569 | 107 |
2024-07-08 | 13.5 | 13.5 | 0.02 | ![]() |
13.52 | 13.6 | 13.43 | 257832 | 13.64 | 40605 | 13.44 | 1583443 | 21375758 | 125 |
2024-07-07 | 13.51 | 13.5 | -0.01 | ![]() |
13.5 | 13.7 | 13.43 | 284870 | 13.7 | 39619 | 13.43 | 185867 | 2511667 | 74 |
2024-07-04 | 13.61 | 13.51 | -0.1 | ![]() |
13.51 | 13.8 | 13.5 | 247246 | 13.7 | 40872 | 13.5 | 39045 | 528469 | 49 |
2024-07-03 | 13.51 | 13.61 | 0.1 | ![]() |
13.61 | 13.99 | 13.25 | 269571 | 13.94 | 81560 | 13.5 | 1110860 | 15154305 | 380 |
2024-07-02 | 13.5 | 13.51 | 0.01 | ![]() |
13.51 | 13.77 | 13.5 | 36928 | 13.7 | 11295 | 13.4 | 588462 | 7949597 | 106 |
2024-07-01 | 13.4 | 13.5 | 0.1 | ![]() |
13.5 | 13.55 | 13.4 | 248675 | 13.55 | 58069 | 13.51 | 83258 | 1123061 | 98 |
2024-06-27 | 13.5 | 13.4 | 0.02 | ![]() |
13.52 | 13.65 | 13.4 | 258179 | 13.62 | 33752 | 13.4 | 587647 | 7930155 | 80 |
2024-06-26 | 13.68 | 13.5 | -0.18 | ![]() |
13.5 | 13.75 | 13.4 | 210927 | 13.71 | 41116 | 13.5 | 154266 | 2084775 | 89 |
2024-06-24 | 13.77 | 13.47 | -0.37 | ![]() |
13.4 | 13.95 | 13.4 | 204874 | 13.8 | 55468 | 13.4 | 630102 | 8609427 | 133 |
2024-06-23 | 14.17 | 13.77 | -0.4 | ![]() |
13.77 | 14.17 | 13.7 | 210621 | 14 | 44465 | 13.67 | 82384 | 1140100 | 117 |
2024-06-13 | 14.52 | 14.17 | -0.35 | ![]() |
14.17 | 14.74 | 14 | 200546 | 14.63 | 28337 | 14.06 | 514774 | 7367933 | 197 |
2024-06-12 | 13.75 | 14.52 | 0.77 | ![]() |
14.52 | 14.89 | 13.7 | 196013 | 14.65 | 60765 | 14.07 | 627711 | 8977603 | 193 |
2024-06-11 | 13.67 | 13.75 | 0.08 | ![]() |
13.75 | 13.8 | 13.3 | 168784 | 13.99 | 85481 | 13.4 | 182449 | 2494381 | 109 |
2024-06-10 | 13.23 | 13.67 | 0.47 | ![]() |
13.7 | 13.7 | 13.25 | 165743 | 13.7 | 46212 | 13.32 | 85238 | 1152883 | 69 |
2024-06-09 | 13.4 | 13.23 | -0.17 | ![]() |
13.23 | 13.5 | 13.05 | 90259 | 13.85 | 45605 | 13.12 | 255575 | 3381208 | 145 |
2024-06-06 | 13.6 | 13.4 | -0.2 | ![]() |
13.4 | 13.61 | 13.3 | 205679 | 13.63 | 44637 | 13.32 | 372387 | 4994603 | 172 |
2024-06-05 | 13.5 | 13.6 | 0.1 | ![]() |
13.6 | 13.62 | 13.4 | 219089 | 13.61 | 49991 | 13.51 | 118266 | 1604421 | 65 |
2024-06-04 | 13.41 | 13.5 | 0.09 | ![]() |
13.5 | 13.59 | 13.32 | 240925 | 13.55 | 53514 | 13.35 | 140388 | 1893828 | 77 |
2024-06-03 | 13.57 | 13.41 | -0.12 | ![]() |
13.45 | 13.55 | 13.3 | 232357 | 13.6 | 51865 | 13.36 | 84496 | 1130926 | 63 |
2024-06-02 | 13.7 | 13.57 | -0.29 | ![]() |
13.41 | 14 | 13.4 | 203843 | 13.89 | 62811 | 13.4 | 3739692 | 51152498 | 180 |
2024-05-30 | 13.56 | 13.7 | 0.14 | ![]() |
13.7 | 13.8 | 13.5 | 244331 | 13.8 | 50631 | 13.3 | 1151073 | 15764541 | 51 |
2024-05-29 | 13.68 | 13.56 | -0.17 | ![]() |
13.51 | 13.88 | 13.35 | 257053 | 13.68 | 66699 | 13.51 | 2184287 | 29491254 | 102 |
2024-05-28 | 13.55 | 13.68 | 0.13 | ![]() |
13.68 | 13.7 | 13.41 | 260971 | 13.58 | 48989 | 13.43 | 122018 | 1655910 | 180 |
2024-05-27 | 13.67 | 13.55 | 0.01 | ![]() |
13.68 | 13.79 | 13.5 | 326632 | 13.68 | 47289 | 13.2 | 171381 | 2321020 | 66 |
2024-05-26 | 13.44 | 13.67 | 0.23 | ![]() |
13.67 | 13.8 | 13.15 | 322848 | 13.7 | 57994 | 13.2 | 216830 | 2958061 | 74 |
2024-05-23 | 13.35 | 13.44 | 0.15 | ![]() |
13.5 | 13.7 | 13.07 | 332202 | 13.7 | 47334 | 13.3 | 510235 | 6789736 | 202 |
2024-05-22 | 13.51 | 13.35 | -0.1 | ![]() |
13.41 | 13.41 | 13.2 | 358258 | 13.41 | 66494 | 13.25 | 155336 | 2065318 | 90 |
2024-05-20 | 13.8 | 13.6 | -0.2 | ![]() |
13.6 | 13.8 | 13.53 | 325480 | 13.78 | 62949 | 13.55 | 958765 | 13099275 | 176 |
2024-05-19 | 13.9 | 13.8 | -0.1 | ![]() |
13.8 | 13.9 | 13.6 | 320055 | 13.8 | 59096 | 13.75 | 400692 | 5517961 | 248 |
2024-05-16 | 13.66 | 13.9 | 0.24 | ![]() |
13.9 | 13.99 | 13.66 | 391764 | 13.9 | 203742 | 13.73 | 325910 | 4483768 | 181 |
2024-05-15 | 13.82 | 13.66 | -0.16 | ![]() |
13.66 | 13.98 | 13.56 | 380063 | 13.84 | 245805 | 13.66 | 160739 | 2214360 | 184 |
2024-05-14 | 13.8 | 13.82 | 0.02 | ![]() |
13.82 | 13.94 | 13.72 | 382120 | 13.87 | 248254 | 13.81 | 231296 | 3193660 | 168 |
2024-04-30 | 11 | 10.98 | -0.25 | ![]() |
10.75 | 11.11 | 10.66 | 22307 | 10.75 | 86313 | 10.66 | 7356127 | 80947271 | 170 |
2024-03-30 | 12.32 | 12.25 | -0.07 | ![]() |
12.25 | 12.48 | 12.2 | 82158 | 12.6 | 7695 | 12.2 | 233724 | 2862782 | 68 |