Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 31.21 | 31.21 | 0 | 31.21 | 31.5 | 31.21 | 1614 | 32 | 5895 | 31 | 5271 | 164786 | 16 | |
2024-07-14 | 31.48 | 31.48 | -0.08 | 31.4 | 31.6 | 31.4 | 1614 | 32 | 13323 | 31.3 | 2625 | 82624 | 32 | |
2024-07-10 | 31.68 | 31.6 | -0.08 | 31.6 | 31.8 | 31.55 | 1677 | 32 | 13218 | 31.3 | 16606 | 525579 | 36 | |
2024-07-09 | 31.62 | 31.62 | 0.09 | 31.71 | 31.8 | 31.5 | 5431 | 31.75 | 7495 | 31.3 | 1242 | 39352 | 25 | |
2024-07-08 | 31.83 | 31.47 | -0.18 | 31.65 | 32 | 31.4 | 7203 | 31.99 | 7635 | 31.3 | 20793 | 657157 | 52 | |
2024-07-07 | 31.57 | 31.9 | 0.18 | 31.75 | 32.05 | 31.55 | 2157 | 31.9 | 9049 | 31.71 | 36725 | 1172113 | 49 | |
2024-07-04 | 31.35 | 31.57 | 0.24 | 31.59 | 31.63 | 31.21 | 1843 | 31.79 | 6690 | 31.15 | 20227 | 638156 | 50 | |
2024-07-03 | 31.15 | 31.35 | 0.32 | 31.47 | 31.6 | 31 | 2629 | 31.6 | 5776 | 31.2 | 10550 | 330574 | 36 | |
2024-07-02 | 31.14 | 31.14 | 0.11 | 31.25 | 31.35 | 31 | 7704 | 31.3 | 5760 | 31 | 3103 | 96958 | 35 | |
2024-07-01 | 30.91 | 30.91 | 0.44 | 31.35 | 31.35 | 30.85 | 2393 | 31.36 | 5638 | 31 | 4721 | 146971 | 26 | |
2024-06-27 | 30.62 | 30.62 | 0.23 | 30.85 | 31.1 | 30.62 | 3553 | 31.1 | 1481 | 30.45 | 2574 | 79385 | 41 | |
2024-06-26 | 30.37 | 30.37 | 0.28 | 30.65 | 30.73 | 30.37 | 2907 | 30.75 | 1555 | 30.4 | 5709 | 174029 | 38 | |
2024-06-24 | 30.15 | 30.15 | -0.05 | 30.1 | 30.25 | 30.1 | 2652 | 30.5 | 1404 | 30.1 | 4256 | 128403 | 16 | |
2024-06-23 | 29.44 | 29.62 | 0.74 | 30.18 | 30.18 | 29.21 | 2571 | 30.5 | 1771 | 29.5 | 12322 | 364721 | 74 | |
2024-06-13 | 29.13 | 29.13 | 0.27 | 29.4 | 29.4 | 29.18 | 5359 | 30 | 2069 | 29.07 | 854 | 25015 | 12 | |
2024-06-12 | 29.07 | 29.07 | 0.23 | 29.3 | 29.38 | 28.95 | 5159 | 30 | 2514 | 29.07 | 1778 | 52024 | 24 | |
2024-06-11 | 28.84 | 28.84 | 0.11 | 28.95 | 29.33 | 28.9 | 5694 | 30 | 2193 | 28.6 | 3764 | 109764 | 43 | |
2024-06-10 | 28.58 | 28.58 | 0.02 | 28.6 | 28.8 | 28.4 | 5907 | 30 | 2621 | 28.7 | 5473 | 156290 | 48 | |
2024-06-09 | 29.57 | 29.57 | -0.76 | 28.81 | 29.5 | 28.81 | 5731 | 30.5 | 1862 | 28.8 | 1686 | 49066 | 32 | |
2024-06-06 | 29.65 | 29.57 | -0.2 | 29.45 | 29.7 | 29.4 | 5830 | 30 | 1569 | 29.2 | 11273 | 333425 | 37 | |
2024-06-05 | 30.02 | 30.02 | -0.53 | 29.49 | 30.2 | 29 | 6132 | 30 | 3981 | 29 | 8965 | 265131 | 76 | |
2024-06-04 | 29.86 | 29.86 | 0.29 | 30.15 | 30.24 | 29.96 | 6859 | 30.15 | 3342 | 30 | 1800 | 54279 | 21 | |
2024-06-03 | 29.91 | 29.91 | -0.02 | 29.89 | 30.07 | 29.8 | 5689 | 30.2 | 13306 | 29.89 | 1242 | 37249 | 23 | |
2024-06-02 | 29.96 | 29.96 | 0.12 | 30.08 | 30.23 | 29.8 | 3562 | 30.48 | 2845 | 29.8 | 2844 | 85506 | 43 | |
2024-05-30 | 30.14 | 30.14 | -0.49 | 29.65 | 30.23 | 29.65 | 3633 | 30.5 | 7121 | 29.65 | 3891 | 116511 | 36 | |
2024-05-29 | 30.27 | 30.29 | 0.03 | 30.3 | 30.45 | 30.1 | 4188 | 30.7 | 9060 | 30 | 16312 | 494614 | 43 | |
2024-05-28 | 30.34 | 30.34 | -0.07 | 30.27 | 30.27 | 29.4 | 4350 | 30.95 | 7312 | 30 | 9245 | 274945 | 46 | |
2024-05-27 | 30.57 | 30.57 | -0.15 | 30.42 | 30.7 | 30.21 | 4320 | 30.95 | 7100 | 30.22 | 2966 | 90308 | 31 | |
2024-05-26 | 30.21 | 30.21 | 0.44 | 30.65 | 30.75 | 30.19 | 3890 | 30.64 | 6791 | 30.18 | 8730 | 266666 | 39 | |
2024-05-23 | 30.23 | 30.23 | -0.05 | 30.18 | 30.4 | 30.05 | 5337 | 30.4 | 7029 | 30.15 | 3580 | 108192 | 32 | |
2024-05-22 | 30.23 | 30.05 | -0.18 | 30.05 | 30.45 | 30 | 6791 | 30.05 | 8895 | 30 | 21092 | 633995 | 32 | |
2024-05-20 | 30.33 | 30.54 | -0.02 | 30.31 | 30.7 | 29.9 | 18084 | 30.7 | 9659 | 30 | 10378 | 316845 | 65 | |
2024-05-19 | 29.05 | 29.61 | 1.05 | 30.1 | 30.25 | 28.7 | 6321 | 30.5 | 7379 | 30.1 | 11794 | 348685 | 59 | |
2024-05-16 | 28.15 | 28.15 | 0.6 | 28.75 | 28.85 | 28.15 | 8474 | 28.8 | 4821 | 28.3 | 4112 | 116352 | 32 | |
2024-05-15 | 28.17 | 28.17 | -0.02 | 28.15 | 28.37 | 28 | 8163 | 29 | 4650 | 28 | 710 | 19990 | 19 | |
2024-05-14 | 28.22 | 28.22 | -0.22 | 28 | 28.5 | 28 | 8113 | 29 | 4712 | 28 | 1828 | 51524 | 35 | |
2024-04-30 | 28.92 | 28.92 | -1.91 | 27.01 | 28.9 | 27.01 | 7208 | 28.9 | 1329 | 27 | 6845 | 192949 | 49 | |
2024-03-30 | 31.06 | 31.06 | -0.85 | 30.21 | 31.3 | 30.21 | 7172 | 31.2 | 272 | 30 | 6204 | 190623 | 70 |