Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 22 | 22.24 | 0.24 | ![]() |
22.24 | 22.9 | 22.02 | 549928 | 22.6 | 65960 | 22.2 | 400061 | 8994318 | 481 |
2024-07-14 | 21.71 | 22 | 0.29 | ![]() |
22 | 22.9 | 21.72 | 473685 | 22.08 | 68302 | 22 | 590430 | 13156624 | 653 |
2024-07-10 | 22.49 | 21.71 | -0.78 | ![]() |
21.71 | 22.95 | 21.7 | 277715 | 22.75 | 66183 | 21.71 | 721887 | 15928664 | 764 |
2024-07-09 | 21.44 | 22.49 | 1.05 | ![]() |
22.49 | 23.75 | 21.6 | 308732 | 22.5 | 83876 | 22.32 | 2738982 | 63108648 | 2365 |
2024-07-08 | 20.64 | 21.44 | 0.8 | ![]() |
21.44 | 21.8 | 20.6 | 220108 | 21.7 | 94097 | 21.37 | 350770 | 7500647 | 465 |
2024-07-07 | 20.55 | 20.64 | 0.19 | ![]() |
20.74 | 20.89 | 20.5 | 201650 | 20.8 | 83996 | 20.6 | 76313 | 1576315 | 123 |
2024-07-04 | 20.7 | 20.55 | -0.16 | ![]() |
20.54 | 21 | 20.51 | 206713 | 20.9 | 86168 | 20.55 | 97664 | 2020618 | 158 |
2024-07-03 | 20.84 | 20.7 | -0.14 | ![]() |
20.7 | 21.23 | 20.65 | 245014 | 21.01 | 100616 | 20.7 | 71472 | 1488103 | 163 |
2024-07-02 | 21.47 | 20.84 | -0.38 | ![]() |
21.09 | 21.59 | 20.6 | 258803 | 21.47 | 56231 | 20.84 | 123789 | 2599355 | 230 |
2024-07-01 | 21.4 | 21.47 | 0.07 | ![]() |
21.47 | 21.62 | 21.4 | 250918 | 21.8 | 33101 | 21.44 | 56222 | 1208209 | 111 |
2024-06-27 | 21.26 | 21.4 | 0.14 | ![]() |
21.4 | 21.94 | 21.27 | 248972 | 21.69 | 29761 | 21.36 | 202250 | 4359317 | 227 |
2024-06-26 | 21.28 | 21.26 | -0.02 | ![]() |
21.26 | 21.7 | 21.22 | 264113 | 21.55 | 35671 | 21.26 | 119457 | 2562498 | 165 |
2024-06-24 | 21.35 | 21.56 | 0.21 | ![]() |
21.56 | 21.76 | 21.06 | 211726 | 21.65 | 37615 | 21.3 | 141482 | 3033556 | 249 |
2024-06-23 | 20.21 | 21.35 | 1.14 | ![]() |
21.35 | 21.5 | 20.35 | 158319 | 21.48 | 58458 | 21.32 | 165039 | 3477742 | 291 |
2024-06-13 | 20.44 | 20.21 | -0.23 | ![]() |
20.21 | 20.56 | 20.18 | 158378 | 20.63 | 48050 | 20.5 | 64908 | 1315687 | 120 |
2024-06-12 | 20.18 | 20.44 | 0.26 | ![]() |
20.44 | 20.8 | 20.3 | 173349 | 20.63 | 41851 | 20.3 | 77412 | 1587593 | 118 |
2024-06-11 | 20.22 | 20.18 | 0.03 | ![]() |
20.25 | 21 | 20.1 | 152881 | 20.8 | 46981 | 20.3 | 271001 | 5581766 | 252 |
2024-06-10 | 20.09 | 20.22 | 0.13 | ![]() |
20.22 | 20.48 | 19.82 | 143552 | 20.5 | 22944 | 20.3 | 121039 | 2432329 | 188 |
2024-06-09 | 20.9 | 20.09 | -0.81 | ![]() |
20.09 | 21 | 20.05 | 240672 | 20.48 | 11599 | 20.05 | 84413 | 1725870 | 154 |
2024-06-06 | 21.51 | 20.9 | -0.51 | ![]() |
21 | 21.84 | 20.76 | 307722 | 21.5 | 52238 | 20.71 | 153767 | 3241365 | 217 |
2024-06-05 | 21.91 | 21.51 | -0.4 | ![]() |
21.51 | 21.98 | 21.25 | 312031 | 21.5 | 45604 | 21.5 | 171887 | 3694613 | 194 |
2024-06-04 | 21.25 | 21.91 | 0.66 | ![]() |
21.91 | 22.36 | 21.25 | 278394 | 22 | 76333 | 21.76 | 222833 | 4876383 | 256 |
2024-06-03 | 22.38 | 21.25 | -1.13 | ![]() |
21.25 | 22.5 | 21.02 | 322297 | 21.5 | 81006 | 21.3 | 215247 | 4658779 | 374 |
2024-06-02 | 23.8 | 22.38 | -1.42 | ![]() |
22.38 | 23.97 | 22.22 | 408559 | 22.39 | 30045 | 22.3 | 224131 | 5129436 | 449 |
2024-05-30 | 22.51 | 23.8 | 1.29 | ![]() |
23.8 | 23.9 | 21.75 | 262531 | 23.8 | 26635 | 23.53 | 2138520 | 49761124 | 1375 |
2024-05-29 | 20.5 | 22.51 | 2.01 | ![]() |
22.51 | 24 | 21 | 223081 | 22.6 | 17324 | 22 | 1071978 | 23797677 | 1326 |
2024-05-28 | 18.8 | 20.5 | 1.7 | ![]() |
20.5 | 20.56 | 17.75 | 111188 | 20.57 | 50669 | 20.5 | 1107902 | 21972806 | 1174 |
2024-05-27 | 18.69 | 18.8 | 0.11 | ![]() |
18.8 | 18.99 | 18.05 | 104201 | 18.9 | 65957 | 18.62 | 295034 | 5473572 | 404 |
2024-05-26 | 17.17 | 18.69 | 1.52 | ![]() |
18.69 | 18.76 | 17.18 | 72964 | 18.69 | 82169 | 18.33 | 393802 | 7090410 | 480 |
2024-05-23 | 17.3 | 17.17 | -0.13 | ![]() |
17.17 | 17.77 | 17.05 | 89622 | 17.49 | 59455 | 17.17 | 157856 | 2731776 | 244 |
2024-05-22 | 17.73 | 17.3 | -0.43 | ![]() |
17.3 | 17.85 | 17.25 | 91964 | 17.79 | 56463 | 17.48 | 168004 | 2936031 | 217 |
2024-05-20 | 17.18 | 17.74 | 0.56 | ![]() |
17.74 | 18.98 | 17.2 | 80545 | 18.2 | 99529 | 17.74 | 787956 | 14336163 | 796 |
2024-05-19 | 16.28 | 17.18 | 0.9 | ![]() |
17.18 | 17.7 | 16.51 | 71897 | 17.46 | 132696 | 17.22 | 315204 | 5420348 | 432 |
2024-05-16 | 15.94 | 16.28 | 0.34 | ![]() |
16.28 | 16.31 | 15.74 | 58192 | 16.33 | 117332 | 16.28 | 146377 | 2355972 | 278 |
2024-05-15 | 16.07 | 15.94 | 0.02 | ![]() |
16.09 | 16.25 | 15.6 | 64303 | 16.15 | 103618 | 15.94 | 413645 | 6503915 | 360 |
2024-05-14 | 16.25 | 16.07 | -0.18 | ![]() |
16.07 | 16.69 | 16 | 65508 | 16 | 35323 | 16.05 | 127848 | 2082837 | 184 |
2024-04-30 | 17.44 | 16.52 | -0.74 | ![]() |
16.7 | 17.99 | 16.27 | 29713 | 17.5 | 22974 | 16.5 | 109700 | 1853522 | 244 |
2024-03-30 | 19.94 | 19.75 | -0.33 | ![]() |
19.61 | 20 | 19.1 | 65946 | 19.65 | 46441 | 19.61 | 28087 | 552509 | 108 |