Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 17.14 | 17.14 | 1.57 | ![]() |
18.71 | 18.71 | 18.3 | 63 | 18.84 | 6135 | 15.62 | 2016 | 36899 | 6 |
2024-07-14 | 17.14 | 17.14 | 1.31 | ![]() |
18.45 | 18.84 | 18 | 63 | 18.84 | 4635 | 15.6 | 1750 | 32031 | 4 |
2024-07-10 | 15.59 | 17.14 | 1.55 | ![]() |
17.14 | 17.14 | 17.13 | 0 | 0 | 6888 | 15.6 | 10675 | 182969 | 25 |
2024-07-09 | 15.59 | 15.59 | 1.55 | ![]() |
17.14 | 17.14 | 17.14 | 0 | 0 | 7470 | 16.8 | 1487 | 25487 | 8 |
2024-07-08 | 15.59 | 15.59 | 1.55 | ![]() |
17.14 | 17.14 | 17.13 | 0 | 0 | 7509 | 15.6 | 250 | 4285 | 3 |
2024-07-07 | 15.59 | 15.59 | 1.41 | ![]() |
17 | 17.14 | 17 | 98 | 17.14 | 6756 | 15.6 | 22 | 377 | 3 |
2024-07-04 | 15.59 | 15.59 | 1.55 | ![]() |
17.14 | 17.14 | 15.59 | 0 | 0 | 6609 | 15.6 | 2040 | 34642 | 8 |
2024-07-03 | 15.59 | 15.59 | 1.55 | ![]() |
17.14 | 17.14 | 14.51 | 0 | 0 | 4557 | 14.51 | 8500 | 144979 | 18 |
2024-07-02 | 15.59 | 15.59 | 1.55 | ![]() |
17.14 | 17.14 | 16.66 | 0 | 0 | 2868 | 16.66 | 2882 | 49388 | 7 |
2024-07-01 | 15.59 | 15.59 | 1.41 | ![]() |
17 | 17.14 | 17 | 0 | 0 | 2931 | 16.5 | 2483 | 42542 | 18 |
2024-06-27 | 15.59 | 15.59 | 1.55 | ![]() |
17.14 | 17.14 | 17.14 | 0 | 0 | 2236 | 16.8 | 616 | 10558 | 2 |
2024-06-26 | 15.59 | 15.59 | 1.55 | ![]() |
17.14 | 17.14 | 14.5 | 0 | 0 | 3481 | 15.59 | 888 | 15102 | 12 |
2024-06-24 | 15.59 | 15.59 | 1.55 | ![]() |
17.14 | 17.14 | 16.5 | 21 | 17.14 | 2740 | 16 | 1710 | 29104 | 8 |
2024-06-23 | 15.59 | 15.59 | 1.41 | ![]() |
17 | 17 | 14.45 | 400 | 17.14 | 3585 | 15 | 3330 | 56042 | 14 |
2024-06-13 | 15.59 | 15.59 | 0.91 | ![]() |
16.5 | 16.5 | 16.5 | 1489 | 17.14 | 1794 | 14.45 | 292 | 4818 | 2 |
2024-06-12 | 15.59 | 15.59 | 1.41 | ![]() |
17 | 17 | 15.59 | 1785 | 17 | 1644 | 14.2 | 3994 | 66686 | 19 |
2024-06-11 | 15.59 | 15.59 | 0.41 | ![]() |
16 | 17 | 14.5 | 1825 | 17 | 1719 | 14.56 | 1194 | 18711 | 8 |
2024-06-10 | 15.59 | 15.59 | -1.19 | ![]() |
14.4 | 17.14 | 14.4 | 3161 | 17 | 228 | 15 | 72 | 1193 | 6 |
2024-06-09 | 14.18 | 15.59 | 1.41 | ![]() |
15.59 | 15.59 | 15.59 | 0 | 0 | 4071 | 14.5 | 10057 | 156789 | 16 |
2024-06-06 | 14.18 | 14.18 | 1.41 | ![]() |
15.59 | 15.59 | 15 | 0 | 0 | 4132 | 14.5 | 3021 | 47083 | 13 |
2024-06-05 | 14.18 | 14.18 | 0.32 | ![]() |
14.5 | 15.59 | 14.5 | 67 | 15.55 | 4061 | 14.5 | 3032 | 47261 | 6 |
2024-06-04 | 14.18 | 14.18 | 1.41 | ![]() |
15.59 | 15.59 | 14.35 | 0 | 0 | 4251 | 14.35 | 3265 | 50863 | 10 |
2024-06-03 | 14.18 | 14.18 | 1.41 | ![]() |
15.59 | 15.59 | 15 | 1986 | 15.59 | 4118 | 14.2 | 2257 | 35063 | 9 |
2024-06-02 | 14.18 | 14.18 | 1.41 | ![]() |
15.59 | 15.59 | 14 | 1993 | 15.59 | 4018 | 14.5 | 1669 | 25925 | 10 |
2024-05-30 | 14.18 | 14.18 | 1.07 | ![]() |
15.25 | 15.58 | 15.25 | 1986 | 15.59 | 2905 | 15 | 2192 | 33458 | 4 |
2024-05-29 | 14.18 | 14.18 | 1.4 | ![]() |
15.58 | 15.59 | 15 | 2078 | 15.58 | 4183 | 15 | 2742 | 41525 | 10 |
2024-05-28 | 14.18 | 14.18 | 1.41 | ![]() |
15.59 | 15.59 | 15 | 1986 | 15.59 | 6243 | 15 | 4420 | 68076 | 10 |
2024-05-27 | 14.18 | 14.18 | 0.82 | ![]() |
15 | 15.59 | 15 | 2157 | 15.59 | 10609 | 14.7 | 3325 | 51082 | 10 |
2024-05-26 | 14.18 | 14.18 | 1.41 | ![]() |
15.59 | 15.59 | 15 | 1986 | 15.59 | 10510 | 14.7 | 4521 | 68116 | 10 |
2024-05-23 | 14.18 | 14.18 | 0.82 | ![]() |
15 | 15.5 | 14.3 | 4113 | 15.25 | 15095 | 14.3 | 9693 | 145632 | 18 |
2024-05-22 | 14.18 | 14.18 | 1.41 | ![]() |
15.59 | 15.59 | 15 | 1986 | 15.59 | 6885 | 14.5 | 7478 | 116512 | 12 |
2024-05-20 | 14.18 | 14.18 | 0.82 | ![]() |
15 | 15 | 14.88 | 1124 | 15.58 | 7883 | 14.6 | 8431 | 126440 | 14 |
2024-05-19 | 14.18 | 14.18 | 0.82 | ![]() |
15 | 15.2 | 15 | 1129 | 15.47 | 9791 | 14.18 | 9843 | 148216 | 13 |
2024-05-16 | 14.18 | 14.18 | 0.62 | ![]() |
14.8 | 14.8 | 13.59 | 1498 | 15 | 7641 | 13.8 | 3415 | 47897 | 12 |
2024-05-15 | 14.18 | 14.18 | 0.29 | ![]() |
14.47 | 14.5 | 14 | 1953 | 14.47 | 7616 | 13.59 | 5450 | 76581 | 14 |
2024-05-14 | 14.18 | 14.18 | -0.18 | ![]() |
14 | 14.46 | 14 | 2550 | 14.5 | 7821 | 13.6 | 2694 | 37719 | 4 |
2024-04-30 | 18.41 | 14.93 | -3.64 | ![]() |
14.77 | 17.06 | 14.77 | 11936 | 15.87 | 3 | 16.75 | 25097 | 389832 | 63 |
2024-03-30 | 16 | 16 | 0.98 | ![]() |
16.98 | 16.98 | 15.5 | 5164 | 16.98 | 5800 | 15.51 | 44 | 684 | 2 |