Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-08-14 | 26.43 | 26.43 | 0 | 26.43 | 26.73 | 26.43 | 2373 | 27.86 | 3601 | 24.98 | 1108 | 29310 | 5 | |
2024-08-13 | 26.43 | 26.43 | -26.43 | 0 | 0 | 0 | 3373 | 27.87 | 3070 | 24.81 | 0 | 0 | 0 | |
2024-08-12 | 26.43 | 26.43 | 0 | 26.43 | 26.43 | 26.43 | 3350 | 27.89 | 3136 | 25.8 | 430 | 11365 | 1 | |
2024-08-11 | 26.43 | 26.43 | -0.86 | 25.57 | 25.57 | 25.51 | 3780 | 27.84 | 2936 | 25.6 | 66 | 1687 | 2 | |
2024-08-08 | 26.43 | 26.43 | -0.72 | 25.71 | 26 | 25.71 | 5780 | 27.84 | 3375 | 25.7 | 30 | 776 | 2 | |
2024-08-07 | 26.43 | 26.43 | 0.47 | 26.9 | 27.75 | 25.37 | 4280 | 27.84 | 1730 | 25.55 | 735 | 19618 | 7 | |
2024-08-06 | 26.43 | 26.43 | 1.22 | 27.65 | 27.65 | 27.65 | 2350 | 27.89 | 770 | 24.92 | 15 | 415 | 1 | |
2024-08-05 | 23.43 | 26.43 | 2.17 | 25.6 | 27.84 | 24.8 | 2350 | 27.89 | 7231 | 25.15 | 20805 | 535362 | 31 | |
2024-08-04 | 23.43 | 23.43 | 1.63 | 25.06 | 27 | 24.61 | 2350 | 27.89 | 7296 | 24.16 | 6062 | 158828 | 24 | |
2024-08-01 | 23.43 | 23.43 | 2.57 | 26 | 26.95 | 25.25 | 5072 | 26.95 | 5969 | 25.55 | 2217 | 57422 | 8 | |
2024-07-31 | 23.43 | 23.43 | 1.59 | 25.02 | 26.94 | 25.02 | 5210 | 26.93 | 8799 | 25.28 | 250 | 6543 | 2 | |
2024-07-30 | 23.43 | 23.43 | 1.82 | 25.25 | 26.94 | 23.75 | 5210 | 26.95 | 6048 | 25.05 | 3030 | 77412 | 20 | |
2024-07-29 | 23.43 | 23.43 | 0.31 | 23.74 | 23.94 | 23.74 | 6254 | 25.95 | 5383 | 23.5 | 1930 | 46100 | 5 | |
2024-07-28 | 23.43 | 23.43 | 1.57 | 25 | 26.37 | 24.06 | 6227 | 25.65 | 5864 | 24.45 | 833 | 21098 | 9 | |
2024-07-24 | 23.43 | 23.43 | 2.07 | 25.5 | 25.89 | 24.05 | 5183 | 26.95 | 7916 | 24.15 | 213 | 5170 | 4 | |
2024-07-23 | 23.43 | 23.43 | 0.59 | 24.02 | 26.95 | 23 | 5368 | 26.95 | 6594 | 24.05 | 5492 | 132266 | 24 | |
2024-07-22 | 23.43 | 23.43 | 0.68 | 24.11 | 26.46 | 24.11 | 5473 | 26 | 5512 | 24.1 | 234 | 5967 | 5 | |
2024-07-21 | 23.43 | 23.43 | 3.32 | 26.75 | 27 | 23.8 | 4000 | 27 | 5612 | 24.7 | 2329 | 61559 | 16 | |
2024-07-18 | 23.43 | 23.43 | 0.34 | 23.77 | 26 | 23.76 | 5007 | 26.94 | 3050 | 23.75 | 1617 | 39734 | 16 | |
2024-07-17 | 23.43 | 23.43 | 0.27 | 23.7 | 24.02 | 23.7 | 4185 | 27 | 2372 | 24 | 725 | 17218 | 4 | |
2024-07-16 | 23.43 | 23.43 | 0.78 | 24.21 | 27.97 | 24 | 2100 | 28 | 2377 | 24 | 1796 | 46558 | 15 | |
2024-07-15 | 23.43 | 23.43 | 2.37 | 25.8 | 27.99 | 21.11 | 2105 | 28 | 3621 | 25.45 | 9906 | 245864 | 45 | |
2024-07-14 | 23.43 | 23.43 | 0.82 | 24.25 | 25 | 24.25 | 4592 | 26.99 | 2853 | 24.25 | 215 | 5234 | 5 | |
2024-07-10 | 23.43 | 23.43 | 3.57 | 27 | 27 | 23.8 | 1950 | 26.99 | 3097 | 24.01 | 1115 | 29305 | 11 | |
2024-07-09 | 23.43 | 23.43 | 1.57 | 25 | 26.99 | 25 | 4994 | 26.99 | 3223 | 23.75 | 110 | 2816 | 4 | |
2024-07-08 | 23.43 | 23.43 | 3.56 | 26.99 | 26.99 | 25 | 4597 | 26.99 | 3428 | 25 | 519 | 13849 | 10 | |
2024-07-07 | 23.43 | 23.43 | 3.57 | 27 | 27 | 22.51 | 4976 | 26.99 | 3172 | 23.6 | 6726 | 172621 | 34 | |
2024-07-04 | 23.43 | 23.43 | 3.27 | 26.7 | 26.7 | 26.7 | 7058 | 26.7 | 2044 | 22.55 | 44 | 1175 | 1 | |
2024-07-03 | 23.43 | 23.43 | 4.46 | 27.89 | 28 | 20.13 | 4002 | 26.99 | 1070 | 23.57 | 9196 | 252090 | 28 | |
2024-07-02 | 23.43 | 23.43 | -3.01 | 20.42 | 20.43 | 20.42 | 1123 | 22.9 | 790 | 20.13 | 100 | 2043 | 2 | |
2024-07-01 | 23.43 | 23.43 | -0.96 | 22.47 | 22.97 | 20 | 1223 | 22.9 | 838 | 20.23 | 334 | 6842 | 6 | |
2024-06-27 | 23.43 | 23.43 | -0.08 | 23.35 | 23.35 | 23.35 | 19222 | 23.5 | 1009 | 23.4 | 34 | 794 | 2 | |
2024-06-26 | 23.43 | 23.43 | -0.33 | 23.1 | 23.1 | 19.52 | 20196 | 23.35 | 3902 | 19.72 | 275 | 6349 | 3 | |
2024-06-24 | 23.43 | 23.43 | -0.33 | 23.1 | 23.1 | 19.22 | 20410 | 23.1 | 3016 | 19.25 | 101 | 2295 | 5 | |
2024-06-23 | 23.43 | 23.43 | -3.32 | 20.11 | 22 | 19.8 | 20497 | 23 | 50 | 18.77 | 1045 | 22933 | 4 | |
2024-06-13 | 23.43 | 23.43 | -23.43 | 0 | 0 | 0 | 21515 | 21.97 | 39 | 18.76 | 0 | 0 | 0 | |
2024-06-12 | 23.43 | 23.43 | -2.43 | 21 | 21 | 18.77 | 21669 | 22 | 274 | 19.07 | 2646 | 55110 | 12 | |
2024-06-11 | 23.43 | 23.43 | -2.48 | 20.95 | 20.95 | 20.4 | 21897 | 20.95 | 0 | 0 | 39 | 814 | 3 | |
2024-06-10 | 23.43 | 23.43 | -2.44 | 20.99 | 20.99 | 20.99 | 21891 | 21 | 1 | 20.4 | 12 | 252 | 2 | |
2024-06-09 | 23.43 | 23.43 | -23.43 | 0 | 0 | 0 | 20886 | 21.49 | 201 | 20.4 | 0 | 0 | 0 | |
2024-06-06 | 23.43 | 23.43 | -23.43 | 0 | 0 | 0 | 21806 | 21.94 | 301 | 20.4 | 0 | 0 | 0 | |
2024-06-05 | 23.43 | 23.43 | -2.98 | 20.45 | 20.52 | 20.45 | 21755 | 21.95 | 301 | 20.4 | 80 | 1636 | 4 | |
2024-06-04 | 23.43 | 23.43 | -0.96 | 22.47 | 22.47 | 20.26 | 21742 | 22.44 | 551 | 20.26 | 51 | 1144 | 2 | |
2024-06-03 | 23.43 | 23.43 | -0.47 | 22.96 | 22.96 | 20.11 | 21773 | 22.95 | 620 | 20.21 | 52 | 1185 | 4 | |
2024-06-02 | 23.43 | 23.43 | -1.56 | 21.87 | 21.87 | 20.05 | 1822 | 21.95 | 656 | 20.06 | 16 | 332 | 2 | |
2024-05-30 | 23.43 | 23.43 | -23.43 | 0 | 0 | 0 | 1817 | 22.25 | 736 | 20.05 | 0 | 0 | 0 | |
2024-05-29 | 23.43 | 23.43 | -23.43 | 0 | 0 | 0 | 7612 | 23.1 | 776 | 20.06 | 0 | 0 | 0 | |
2024-05-28 | 23.43 | 23.43 | -2.31 | 21.12 | 23.17 | 21.12 | 1612 | 23.35 | 676 | 21.12 | 305 | 6457 | 5 | |
2024-05-27 | 23.43 | 23.43 | -23.43 | 0 | 0 | 0 | 1612 | 23.39 | 1769 | 21.12 | 0 | 0 | 0 | |
2024-05-26 | 23.43 | 23.43 | -1.11 | 22.32 | 22.32 | 21.96 | 1910 | 23.4 | 784 | 21.12 | 522 | 11543 | 4 | |
2024-05-23 | 23.43 | 23.43 | -1.46 | 21.97 | 22.57 | 20.32 | 3332 | 22.34 | 874 | 20.21 | 445 | 9576 | 5 | |
2024-05-22 | 23.43 | 23.43 | -2.44 | 20.99 | 21.47 | 19.65 | 3444 | 21.07 | 702 | 20.05 | 54 | 1118 | 3 | |
2024-05-20 | 23.43 | 23.43 | -0.46 | 22.97 | 22.97 | 20 | 2774 | 22.3 | 677 | 20.02 | 3469 | 69463 | 7 | |
2024-05-19 | 23.43 | 23.43 | -3.03 | 20.4 | 22.25 | 20.21 | 2419 | 23.43 | 809 | 20.3 | 134 | 2719 | 6 | |
2024-05-16 | 23.43 | 23.43 | -3.43 | 20 | 21.7 | 20 | 2224 | 23 | 352 | 19.4 | 1058 | 21561 | 9 | |
2024-05-15 | 23.43 | 23.43 | -1.73 | 21.7 | 21.7 | 20.75 | 2500 | 21.6 | 500 | 20.36 | 21 | 455 | 2 | |
2024-05-14 | 23.44 | 23.43 | -1.44 | 22 | 23.44 | 19.5 | 2476 | 23 | 1577 | 20.57 | 19120 | 447315 | 16 | |
2024-04-30 | 23.44 | 23.44 | -23.44 | 0 | 0 | 0 | 4419 | 24 | 266 | 21.42 | 0 | 0 | 0 | |
2024-03-30 | 22.51 | 22.51 | -0.01 | 22.5 | 22.5 | 19.59 | 1521 | 22.5 | 1184 | 19.9 | 383 | 8463 | 7 |