Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 12.6 | 12.36 | -0.24 | 12.36 | 12.96 | 12.2 | 612154 | 12.58 | 187271 | 12.36 | 1699831 | 21405713 | 803 | |
2024-07-14 | 12.66 | 12.6 | -0.06 | 12.6 | 12.77 | 12.52 | 525850 | 12.65 | 271176 | 12.6 | 1664512 | 20987081 | 781 | |
2024-07-10 | 12.9 | 12.66 | -0.24 | 12.66 | 13.12 | 12.59 | 299442 | 12.85 | 253884 | 12.61 | 5600005 | 72436753 | 1372 | |
2024-07-09 | 12.61 | 12.9 | 0.29 | 12.9 | 13.08 | 12.51 | 450851 | 12.99 | 256245 | 12.9 | 7428543 | 95762761 | 1960 | |
2024-07-08 | 12.5 | 12.61 | 0.11 | 12.61 | 12.9 | 12.47 | 409784 | 12.7 | 253160 | 12.6 | 4088532 | 51913701 | 1449 | |
2024-07-07 | 12.65 | 12.5 | -0.15 | 12.5 | 12.98 | 12.5 | 367606 | 12.6 | 140762 | 12.5 | 6362469 | 80651795 | 1744 | |
2024-07-04 | 12.52 | 12.65 | 0.13 | 12.65 | 12.79 | 12.45 | 288269 | 12.66 | 260826 | 12.6 | 4929648 | 61965087 | 1727 | |
2024-07-03 | 11.8 | 12.52 | 0.72 | 12.52 | 12.8 | 11.81 | 229913 | 12.52 | 206715 | 12.5 | 10212386 | 126409933 | 2838 | |
2024-07-02 | 11.62 | 11.8 | 0.18 | 11.8 | 12.44 | 11.69 | 388559 | 12 | 228840 | 11.8 | 10513648 | 127280791 | 3545 | |
2024-07-01 | 11.63 | 11.62 | -0.01 | 11.62 | 11.87 | 11.59 | 320218 | 11.7 | 125633 | 11.62 | 1382753 | 16136718 | 792 | |
2024-06-27 | 11.88 | 11.63 | -0.25 | 11.63 | 11.95 | 11.53 | 252679 | 11.72 | 204729 | 11.63 | 3207138 | 37475175 | 1334 | |
2024-06-26 | 11.45 | 11.88 | 0.43 | 11.88 | 12.04 | 11.47 | 318667 | 11.92 | 146255 | 11.83 | 6395824 | 75403520 | 2258 | |
2024-06-24 | 10.98 | 10.84 | -0.14 | 10.84 | 11.15 | 10.8 | 364745 | 10.95 | 99863 | 10.84 | 1702456 | 18608690 | 789 | |
2024-06-23 | 10.5 | 10.98 | 0.48 | 10.98 | 10.99 | 10.6 | 340239 | 10.99 | 109157 | 10.98 | 1230491 | 13331207 | 669 | |
2024-06-13 | 10.49 | 10.5 | 0.01 | 10.5 | 10.6 | 10.35 | 270656 | 10.59 | 125298 | 10.5 | 776424 | 8167200 | 461 | |
2024-06-12 | 10.23 | 10.49 | 0.26 | 10.49 | 10.58 | 10.25 | 399517 | 10.55 | 187347 | 10.41 | 1006981 | 10504338 | 517 | |
2024-06-11 | 10.1 | 10.23 | 0.13 | 10.23 | 10.42 | 10.06 | 316467 | 10.4 | 88744 | 10.23 | 767369 | 7915974 | 617 | |
2024-06-10 | 10.1 | 10.1 | 0 | 10.1 | 10.3 | 9.63 | 247259 | 10.15 | 104231 | 10.1 | 927200 | 9305046 | 803 | |
2024-06-09 | 10.9 | 10.1 | -0.8 | 10.1 | 10.9 | 10.1 | 365920 | 10.18 | 55043 | 10.1 | 1326425 | 13829764 | 945 | |
2024-06-06 | 10.91 | 10.9 | -0.01 | 10.9 | 11.05 | 10.87 | 320337 | 11 | 120449 | 10.87 | 623511 | 6822086 | 470 | |
2024-06-05 | 11.32 | 10.91 | -0.41 | 10.91 | 11.4 | 10.7 | 359369 | 11.05 | 134159 | 10.91 | 1441312 | 15851537 | 938 | |
2024-06-04 | 11.41 | 11.32 | -0.09 | 11.32 | 11.55 | 11.24 | 385453 | 11.35 | 239756 | 11.37 | 627362 | 7117921 | 487 | |
2024-06-03 | 10.83 | 11.41 | 0.58 | 11.41 | 11.54 | 10.8 | 333653 | 11.48 | 178818 | 11.41 | 3364868 | 38274233 | 1623 | |
2024-06-02 | 10.99 | 10.83 | -0.16 | 10.83 | 11.17 | 10.55 | 413311 | 10.85 | 118355 | 10.8 | 1128341 | 12181859 | 736 | |
2024-05-30 | 11.25 | 10.99 | -0.26 | 10.99 | 11.25 | 10.92 | 454450 | 11.15 | 146611 | 10.99 | 730676 | 8070273 | 502 | |
2024-05-29 | 11.11 | 11.25 | 0.14 | 11.25 | 11.3 | 11 | 501673 | 11.22 | 142146 | 11.25 | 713684 | 7982275 | 545 | |
2024-05-28 | 11.25 | 11.11 | -0.14 | 11.11 | 11.3 | 10.58 | 451790 | 11.19 | 237312 | 11.13 | 735511 | 8115955 | 680 | |
2024-05-27 | 11.38 | 11.25 | -0.13 | 11.25 | 11.45 | 11 | 448378 | 11.3 | 139714 | 11.17 | 1214358 | 13616267 | 858 | |
2024-05-26 | 11.13 | 11.38 | 0.25 | 11.38 | 11.6 | 11.2 | 434140 | 11.42 | 182998 | 11.38 | 1173859 | 13403818 | 769 | |
2024-05-23 | 11.4 | 11.13 | -0.27 | 11.13 | 11.65 | 11.1 | 369952 | 11.35 | 150103 | 11.13 | 2532085 | 28792213 | 1257 | |
2024-05-22 | 10.7 | 11.4 | 0.7 | 11.4 | 11.46 | 10.67 | 384780 | 11.4 | 249903 | 11.38 | 6138808 | 68938993 | 2766 | |
2024-05-20 | 10.9 | 10.48 | -0.42 | 10.48 | 10.94 | 10.42 | 435472 | 10.5 | 145628 | 10.48 | 1057721 | 11209771 | 1033 | |
2024-05-19 | 10.34 | 10.9 | 0.56 | 10.9 | 10.91 | 10.22 | 243312 | 10.9 | 187345 | 10.81 | 1993502 | 21207490 | 1242 | |
2024-05-16 | 9.8 | 10.34 | 0.54 | 10.34 | 10.38 | 9.71 | 213266 | 10.34 | 221055 | 10.25 | 2211536 | 22150016 | 1130 | |
2024-05-15 | 9.57 | 9.8 | 0.23 | 9.8 | 9.83 | 9.31 | 431980 | 9.8 | 237494 | 9.74 | 1841645 | 17609850 | 923 | |
2024-05-14 | 9.57 | 9.57 | 0 | 9.57 | 9.6 | 9.32 | 457574 | 9.59 | 148585 | 9.57 | 1368047 | 12937563 | 654 | |
2024-04-30 | 10.48 | 9.8 | -0.68 | 9.8 | 10.89 | 9.8 | 205658 | 9.81 | 254212 | 9.79 | 2971673 | 30318244 | 2773 | |
2024-03-30 | 11.8 | 11.03 | -0.77 | 11.03 | 11.98 | 11 | 128863 | 11.8 | 67428 | 11.35 | 6103140 | 68473583 | 2047 |