Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-08-29 | 33.32 | 33.32 | 1.08 | ![]() |
34.4 | 34.48 | 33.32 | 2065 | 34.34 | 205 | 32.32 | 1492 | 50113 | 9 |
2024-08-28 | 33.32 | 33.32 | 1.55 | ![]() |
34.87 | 34.91 | 32.32 | 4100 | 34.98 | 2940 | 33.33 | 395 | 13549 | 7 |
2024-08-27 | 33.69 | 33.32 | -0.59 | ![]() |
33.1 | 35.25 | 32.21 | 239 | 35.24 | 3550 | 33.02 | 10975 | 364778 | 20 |
2024-08-26 | 35.45 | 33.69 | -1.77 | ![]() |
33.68 | 35 | 33.68 | 3510 | 34.99 | 0 | 0 | 15121 | 512254 | 29 |
2024-08-25 | 35.45 | 35.45 | 0.03 | ![]() |
35.48 | 35.48 | 34.1 | 4594 | 35.5 | 800 | 34.09 | 1189 | 41132 | 5 |
2024-08-22 | 35.45 | 35.45 | 0.52 | ![]() |
35.97 | 36.36 | 34.61 | 2968 | 35.97 | 9 | 34.61 | 3374 | 117669 | 17 |
2024-08-21 | 34.68 | 35.45 | 1.32 | ![]() |
36 | 36.4 | 34.05 | 778 | 36 | 1021 | 33.22 | 9582 | 340672 | 24 |
2024-08-20 | 33.04 | 34.68 | 1.65 | ![]() |
34.69 | 34.69 | 33.05 | 0 | 0 | 1856 | 33.73 | 20674 | 709201 | 63 |
2024-08-19 | 33.04 | 33.04 | 0.95 | ![]() |
33.99 | 33.99 | 32.13 | 3221 | 34.43 | 868 | 32.3 | 1806 | 58367 | 10 |
2024-08-18 | 33.03 | 33.04 | -0.9 | ![]() |
32.13 | 34.55 | 31.62 | 1946 | 34.48 | 12300 | 32.1 | 93685 | 3093925 | 20 |
2024-08-15 | 34.76 | 33.03 | -1.73 | ![]() |
33.03 | 35.5 | 33.03 | 7621 | 35 | 0 | 0 | 107006 | 3538181 | 60 |
2024-08-14 | 34.76 | 34.76 | -0.97 | ![]() |
33.79 | 35.76 | 33.51 | 6241 | 35.74 | 7465 | 33.82 | 288930 | 10040819 | 19 |
2024-08-13 | 34.76 | 34.76 | 1.03 | ![]() |
35.79 | 35.97 | 33.22 | 6867 | 35.79 | 7540 | 33.22 | 6490 | 224030 | 20 |
2024-08-12 | 34.76 | 34.76 | -1.02 | ![]() |
33.74 | 35 | 33.57 | 6215 | 36.32 | 2300 | 33.08 | 6159 | 212292 | 39 |
2024-08-11 | 34.76 | 34.76 | -0.21 | ![]() |
34.55 | 35.5 | 33.11 | 7543 | 35 | 1301 | 33.08 | 6315 | 219497 | 31 |
2024-08-08 | 34.76 | 34.76 | -0.01 | ![]() |
34.75 | 35.94 | 34.4 | 7298 | 35.75 | 2873 | 34.77 | 2533 | 88686 | 15 |
2024-08-07 | 34.76 | 34.76 | 0 | ![]() |
34.76 | 36.4 | 34.45 | 1168 | 36 | 1354 | 34.8 | 1803 | 62733 | 10 |
2024-08-06 | 36.23 | 34.76 | 1.19 | ![]() |
37.42 | 37.68 | 34.42 | 6759 | 37.41 | 395 | 34.67 | 52541 | 1817365 | 121 |
2024-08-05 | 36.04 | 36.23 | 0.19 | ![]() |
36.23 | 37.84 | 34.25 | 48 | 37.8 | 175 | 34.5 | 235156 | 8652737 | 142 |
2024-08-04 | 36.31 | 36.04 | 1.69 | ![]() |
38 | 38.12 | 34.5 | 500 | 38.11 | 40 | 34.53 | 31650 | 1136338 | 115 |
2024-08-01 | 38.2 | 36.31 | -1.89 | ![]() |
36.31 | 40 | 36.29 | 2345 | 39.17 | 223 | 36.3 | 23082 | 844517 | 95 |
2024-07-31 | 40.21 | 38.2 | -2.01 | ![]() |
38.2 | 41.69 | 38.2 | 1336 | 39.17 | 0 | 0 | 22600 | 864210 | 91 |
2024-07-30 | 42.32 | 40.21 | -2.11 | ![]() |
40.21 | 42.21 | 40.21 | 611 | 42 | 0 | 0 | 362452 | 14574934 | 63 |
2024-07-29 | 44.53 | 42.32 | -2.22 | ![]() |
42.31 | 42.41 | 42.31 | 6117 | 42.31 | 0 | 0 | 13261 | 561510 | 34 |
2024-07-28 | 46.87 | 44.53 | -2.34 | ![]() |
44.53 | 47.5 | 44.53 | 6307 | 44.53 | 0 | 0 | 10520 | 468787 | 26 |
2024-07-24 | 45.32 | 46.87 | 1.55 | ![]() |
46.87 | 47.58 | 43.06 | 3000 | 47.58 | 219 | 47.5 | 46279 | 2178091 | 68 |
2024-07-23 | 47.68 | 45.32 | -2.38 | ![]() |
45.3 | 49.96 | 45.3 | 6017 | 45.3 | 0 | 0 | 10329 | 472256 | 40 |
2024-07-22 | 45.55 | 47.68 | 2.05 | ![]() |
47.6 | 47.82 | 45 | 0 | 0 | 300 | 45.02 | 30218 | 1439931 | 38 |
2024-07-21 | 43.89 | 45.55 | 1.66 | ![]() |
45.55 | 46.08 | 42.1 | 0 | 0 | 1000 | 43.06 | 99120 | 4555896 | 56 |
2024-07-18 | 41.83 | 43.89 | 2.06 | ![]() |
43.89 | 43.92 | 42 | 30 | 43.92 | 163 | 41.86 | 17750 | 779171 | 40 |
2024-07-17 | 41.83 | 41.83 | 1.18 | ![]() |
43.01 | 43.92 | 41.8 | 0 | 0 | 0 | 0 | 27646 | 1209282 | 37 |
2024-07-16 | 39.84 | 41.83 | 1.99 | ![]() |
41.83 | 41.83 | 39.01 | 0 | 0 | 749 | 38 | 156283 | 6511594 | 110 |
2024-07-15 | 37.95 | 39.84 | 1.89 | ![]() |
39.84 | 39.84 | 37 | 0 | 0 | 350 | 38.11 | 162620 | 6397565 | 137 |
2024-07-14 | 38.94 | 37.95 | -0.95 | ![]() |
37.99 | 38 | 37 | 40936 | 38.69 | 0 | 0 | 10601 | 402371 | 34 |
2024-07-10 | 38.94 | 38.94 | -1.94 | ![]() |
37 | 37 | 37 | 37752 | 38 | 0 | 0 | 1663 | 61531 | 8 |
2024-07-09 | 38.94 | 38.94 | -1.94 | ![]() |
37 | 37.25 | 37 | 32612 | 38 | 0 | 0 | 1182 | 43987 | 7 |
2024-07-08 | 38.94 | 38.94 | -1.94 | ![]() |
37 | 37.05 | 37 | 35932 | 38.9 | 0 | 0 | 4835 | 178921 | 21 |
2024-07-07 | 38.94 | 38.94 | -1.94 | ![]() |
37 | 39 | 37 | 29844 | 37 | 0 | 0 | 6483 | 241503 | 28 |
2024-07-04 | 38.92 | 38.94 | 0.08 | ![]() |
39 | 39 | 37.02 | 39995 | 39 | 83 | 37.02 | 12874 | 499322 | 26 |
2024-07-03 | 37.83 | 38.92 | 1.12 | ![]() |
38.95 | 39 | 37 | 28250 | 38.92 | 975 | 37.1 | 38784 | 1505039 | 72 |
2024-07-02 | 36.66 | 37.83 | 1.72 | ![]() |
38.38 | 38.38 | 35 | 6000 | 38.3 | 671 | 35.03 | 25688 | 942711 | 57 |
2024-07-01 | 36.66 | 36.66 | -0.16 | ![]() |
36.5 | 38.2 | 34.83 | 3846 | 37.8 | 50 | 34.94 | 7852 | 286754 | 18 |
2024-06-27 | 34.93 | 36.66 | 1.73 | ![]() |
36.66 | 36.67 | 36.4 | 0 | 0 | 2228 | 35 | 63334 | 2321289 | 54 |
2024-06-26 | 33.27 | 34.93 | 1.66 | ![]() |
34.93 | 34.93 | 31.61 | 0 | 0 | 471 | 32.31 | 212795 | 7312510 | 155 |
2024-06-24 | 32.16 | 33.27 | 1.6 | ![]() |
33.76 | 33.76 | 30.7 | 0 | 0 | 567 | 31.01 | 14537 | 485707 | 34 |
2024-06-23 | 30.63 | 32.16 | 1.53 | ![]() |
32.16 | 32.16 | 29.15 | 0 | 0 | 1150 | 30.06 | 43560 | 1400077 | 51 |
2024-06-13 | 29.19 | 30.63 | 1.45 | ![]() |
30.64 | 30.64 | 29.19 | 0 | 0 | 155 | 28.04 | 12825 | 392448 | 26 |
2024-06-12 | 27.8 | 29.19 | 1.39 | ![]() |
29.19 | 29.19 | 27.8 | 0 | 0 | 105 | 26.99 | 40318 | 1174709 | 76 |
2024-06-11 | 26.52 | 27.8 | 1.32 | ![]() |
27.84 | 27.84 | 25.25 | 0 | 0 | 2690 | 25.51 | 13191 | 363185 | 29 |
2024-06-10 | 26.39 | 26.52 | 0.13 | ![]() |
26.52 | 27.7 | 25.08 | 20 | 27.7 | 171 | 27 | 173053 | 4361679 | 74 |
2024-06-09 | 26.39 | 26.39 | -1.31 | ![]() |
25.08 | 27.69 | 25.08 | 2277 | 26.85 | 440 | 25.08 | 8497 | 215203 | 24 |
2024-06-06 | 27.77 | 26.39 | -1.38 | ![]() |
26.39 | 26.41 | 26.39 | 3806 | 27.75 | 0 | 0 | 25001 | 659798 | 13 |
2024-06-05 | 29.22 | 27.77 | -1.46 | ![]() |
27.76 | 28 | 27.76 | 8230 | 28.99 | 0 | 0 | 17737 | 492667 | 21 |
2024-06-04 | 29.22 | 29.22 | -1.39 | ![]() |
27.83 | 29.5 | 27.83 | 1470 | 30.6 | 2101 | 27.81 | 3221 | 90875 | 8 |
2024-06-03 | 27.85 | 29.22 | -0.33 | ![]() |
27.52 | 29.24 | 27.51 | 500 | 29.18 | 2763 | 27.59 | 13772 | 400127 | 23 |
2024-06-02 | 26.6 | 27.85 | 1.25 | ![]() |
27.85 | 27.93 | 25.3 | 20 | 27.93 | 650 | 26 | 36806 | 994025 | 64 |
2024-05-30 | 26.6 | 26.6 | -0.55 | ![]() |
26.05 | 26.59 | 26 | 127 | 26.1 | 0 | 0 | 6171 | 160968 | 12 |
2024-05-29 | 28 | 26.6 | -1.4 | ![]() |
26.6 | 27.99 | 26.6 | 9907 | 27 | 0 | 0 | 24542 | 654698 | 37 |
2024-05-28 | 27.33 | 28 | 0.67 | ![]() |
28 | 28.5 | 25.97 | 3900 | 28.6 | 300 | 26.04 | 51026 | 1355635 | 55 |
2024-05-27 | 26.15 | 27.33 | 1.18 | ![]() |
27.33 | 27.45 | 25.01 | 0 | 0 | 1817 | 25.73 | 400891 | 10522419 | 123 |
2024-05-26 | 27 | 26.15 | -0.84 | ![]() |
26.16 | 27 | 25.65 | 2500 | 28.29 | 0 | 0 | 273830 | 7373505 | 45 |
2024-05-23 | 27.59 | 27 | -0.59 | ![]() |
27 | 28.96 | 27 | 0 | 0 | 0 | 0 | 57474 | 1588678 | 60 |
2024-05-22 | 28.97 | 27.59 | -1.38 | ![]() |
27.59 | 29.5 | 27.53 | 213 | 29.5 | 0 | 0 | 11578 | 319890 | 27 |
2024-05-20 | 28.47 | 27.68 | -0.79 | ![]() |
27.68 | 28.5 | 27.15 | 0 | 0 | 2100 | 27.14 | 11350 | 314214 | 14 |
2024-05-19 | 27.76 | 28.47 | 0.24 | ![]() |
28 | 29.14 | 27 | 0 | 0 | 1144 | 27 | 23498 | 676307 | 39 |
2024-05-16 | 29.18 | 27.76 | -1.38 | ![]() |
27.8 | 29.18 | 27.73 | 100 | 30.63 | 100 | 27.77 | 11620 | 322557 | 11 |
2024-05-15 | 30.71 | 29.18 | -1.53 | ![]() |
29.18 | 29.18 | 29.18 | 0 | 0 | 0 | 0 | 12615 | 368106 | 14 |
2024-05-14 | 32.32 | 30.71 | -1.61 | ![]() |
30.71 | 30.71 | 30.71 | 0 | 0 | 0 | 0 | 315444 | 9687287 | 39 |
2024-04-30 | 39.06 | 39.06 | -1.94 | ![]() |
37.12 | 38 | 37.11 | 20813 | 37.11 | 0 | 0 | 3634 | 136678 | 13 |
2024-03-30 | 29.87 | 31.35 | 1.48 | ![]() |
31.35 | 31.36 | 29.02 | 65 | 31 | 492 | 29.02 | 173051 | 5426663 | 69 |