Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 31.32 | 33.29 | 1.97 | ![]() |
33.29 | 33.29 | 31.25 | 79297 | 33.3 | 50580 | 33.11 | 2528865 | 82419544 | 2010 |
2024-07-14 | 31.7 | 31.32 | -0.38 | ![]() |
31.32 | 32.9 | 31.04 | 90580 | 31.9 | 49241 | 31.1 | 1422640 | 45575780 | 1269 |
2024-07-10 | 30.81 | 31.7 | 0.89 | ![]() |
31.7 | 32.4 | 30.6 | 70463 | 32 | 60454 | 31.7 | 1781719 | 56474836 | 1623 |
2024-07-09 | 30.52 | 30.81 | 0.29 | ![]() |
30.81 | 32.49 | 30.12 | 59454 | 31 | 33023 | 30.5 | 1700204 | 53231309 | 1710 |
2024-07-08 | 31.52 | 30.52 | -1 | ![]() |
30.52 | 33.68 | 30.01 | 38430 | 31.9 | 59766 | 30.52 | 2844857 | 89860082 | 3005 |
2024-07-07 | 26.27 | 31.52 | 5.25 | ![]() |
31.52 | 31.52 | 28.19 | 0 | 0 | 56799 | 31.52 | 3598839 | 108896684 | 3905 |
2024-07-04 | 25.99 | 26.27 | 0.28 | ![]() |
26.27 | 27.4 | 26 | 87358 | 27 | 23532 | 26.27 | 884708 | 23753790 | 975 |
2024-07-03 | 26.03 | 25.99 | -0.04 | ![]() |
25.99 | 26.5 | 25.95 | 73592 | 26.4 | 34077 | 25.98 | 299221 | 7830377 | 396 |
2024-07-02 | 26.02 | 26.03 | 0.01 | ![]() |
26.03 | 26.35 | 25.82 | 67332 | 26.77 | 36349 | 25.95 | 305657 | 7961436 | 418 |
2024-07-01 | 25.75 | 26.02 | 0.27 | ![]() |
26.02 | 26.9 | 25.6 | 60016 | 26.6 | 30025 | 26.02 | 1058942 | 27751169 | 1100 |
2024-06-27 | 26.27 | 25.75 | -0.52 | ![]() |
25.75 | 26.65 | 25.61 | 32013 | 26.39 | 21535 | 25.7 | 246062 | 6397757 | 321 |
2024-06-26 | 26.5 | 26.27 | -0.23 | ![]() |
26.27 | 27.25 | 26.13 | 70795 | 27.24 | 32196 | 26 | 439135 | 11775002 | 317 |
2024-06-24 | 25.25 | 27.05 | 1.8 | ![]() |
27.05 | 28.2 | 25.41 | 76006 | 27.68 | 19238 | 26.81 | 1001076 | 27217367 | 956 |
2024-06-23 | 24.94 | 25.25 | 0.31 | ![]() |
25.25 | 25.78 | 24.8 | 48103 | 25.3 | 40492 | 25.2 | 196645 | 4967065 | 290 |
2024-06-13 | 24.88 | 24.94 | 0.06 | ![]() |
24.94 | 25.8 | 24.61 | 20920 | 25.1 | 28745 | 24.7 | 502344 | 12646362 | 625 |
2024-06-12 | 22.39 | 24.88 | 2.49 | ![]() |
24.88 | 26.2 | 22.5 | 19972 | 24.95 | 46317 | 24.67 | 1206783 | 29872762 | 1002 |
2024-06-11 | 21.96 | 22.39 | 0.43 | ![]() |
22.39 | 22.7 | 22 | 92143 | 22.67 | 6431 | 22.23 | 109632 | 2464817 | 173 |
2024-06-10 | 21.96 | 21.96 | 0 | ![]() |
21.96 | 22.3 | 21.45 | 68739 | 22.5 | 10236 | 22 | 65350 | 1426824 | 111 |
2024-06-09 | 22.39 | 21.96 | -0.43 | ![]() |
21.96 | 22.86 | 21.9 | 73177 | 22.15 | 5019 | 21.8 | 67115 | 1476945 | 92 |
2024-06-06 | 22.37 | 22.39 | 0.02 | ![]() |
22.39 | 22.8 | 22.21 | 65413 | 22.89 | 6401 | 22.11 | 49065 | 1102361 | 81 |
2024-06-05 | 22.91 | 22.37 | -0.54 | ![]() |
22.37 | 23.5 | 22 | 84804 | 22.89 | 8495 | 22.4 | 127486 | 2867131 | 202 |
2024-06-04 | 22.51 | 22.91 | 0.32 | ![]() |
22.83 | 23.3 | 22.63 | 76092 | 23.34 | 13532 | 22.83 | 84701 | 1945195 | 138 |
2024-06-03 | 23.6 | 22.51 | -1.09 | ![]() |
22.51 | 24 | 22.5 | 64564 | 23.34 | 11468 | 22.51 | 201841 | 4674894 | 257 |
2024-06-02 | 24 | 23.6 | -0.4 | ![]() |
23.6 | 24.4 | 23.32 | 59682 | 24.36 | 17220 | 23.52 | 225163 | 5337778 | 327 |
2024-05-30 | 22.8 | 24 | 1.2 | ![]() |
24 | 24.45 | 22.71 | 66743 | 24.18 | 28975 | 23.95 | 1067975 | 25396493 | 1028 |
2024-05-29 | 21.83 | 22.8 | 0.97 | ![]() |
22.8 | 23.45 | 22 | 63407 | 23 | 27978 | 22.5 | 678909 | 15603881 | 804 |
2024-05-28 | 22.47 | 21.83 | -0.64 | ![]() |
21.83 | 22.46 | 21.45 | 64056 | 22 | 22081 | 21.83 | 251502 | 5478217 | 359 |
2024-05-27 | 22.63 | 22.47 | -0.22 | ![]() |
22.41 | 23.15 | 22.41 | 55738 | 22.89 | 26029 | 22.11 | 176887 | 4013452 | 250 |
2024-05-26 | 22.32 | 22.63 | 0.31 | ![]() |
22.63 | 23.17 | 22.5 | 56258 | 23 | 25794 | 22.32 | 249915 | 5699062 | 384 |
2024-05-23 | 21.48 | 22.32 | 0.84 | ![]() |
22.32 | 22.75 | 21.5 | 47385 | 22.43 | 43727 | 22.3 | 528507 | 11751834 | 761 |
2024-05-22 | 21.66 | 21.48 | -0.18 | ![]() |
21.48 | 22 | 21.38 | 44358 | 21.64 | 20811 | 21.36 | 73288 | 1582151 | 110 |
2024-05-20 | 21.77 | 21.8 | 0.03 | ![]() |
21.8 | 22.5 | 21.35 | 46497 | 22.28 | 23218 | 21.79 | 274186 | 6016142 | 348 |
2024-05-19 | 21 | 21.77 | 0.77 | ![]() |
21.77 | 21.9 | 21 | 25238 | 22 | 24759 | 21.81 | 259263 | 5601954 | 361 |
2024-05-16 | 19.66 | 21 | 1.34 | ![]() |
21 | 21.06 | 19.8 | 26407 | 21.19 | 21864 | 20.84 | 331044 | 6813062 | 428 |
2024-05-15 | 19.35 | 19.66 | 0.31 | ![]() |
19.66 | 19.9 | 19.18 | 25987 | 19.66 | 38668 | 19.32 | 93246 | 1821676 | 108 |
2024-05-14 | 19.84 | 19.35 | -0.49 | ![]() |
19.35 | 20 | 19.25 | 80141 | 19.9 | 28660 | 19.45 | 80518 | 1573260 | 148 |
2024-04-30 | 22.99 | 20.68 | -2.31 | ![]() |
20.68 | 23.84 | 20.33 | 24519 | 21.95 | 14002 | 20.41 | 172284 | 3872271 | 272 |
2024-03-30 | 23.29 | 22.79 | -0.5 | ![]() |
22.79 | 23.31 | 22.44 | 12205 | 23.43 | 7054 | 22.75 | 71626 | 1638276 | 197 |