Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-08-29 | 6.17 | 6.14 | -0.03 | ![]() |
6.14 | 6.2 | 6.12 | 117924 | 6.2 | 148959 | 6.15 | 181172 | 1115018 | 83 |
2024-08-28 | 6.25 | 6.17 | -0.08 | ![]() |
6.17 | 6.25 | 6.15 | 219206 | 6.25 | 226247 | 6.15 | 252219 | 1561671 | 106 |
2024-08-27 | 6.26 | 6.25 | -0.01 | ![]() |
6.25 | 6.52 | 6.21 | 222848 | 6.4 | 226889 | 6.2 | 967387 | 6194085 | 376 |
2024-08-26 | 6.18 | 6.26 | 0.08 | ![]() |
6.26 | 6.3 | 6.15 | 213308 | 6.27 | 151960 | 6.26 | 226696 | 1413019 | 123 |
2024-08-25 | 6.1 | 6.18 | 0.08 | ![]() |
6.18 | 6.37 | 6.05 | 179760 | 6.25 | 71645 | 6.11 | 711426 | 4429281 | 232 |
2024-08-22 | 6.07 | 6.1 | -0.03 | ![]() |
6.04 | 6.2 | 6.03 | 142032 | 6.2 | 110631 | 6 | 109748 | 669522 | 58 |
2024-08-21 | 5.97 | 6.07 | 0.1 | ![]() |
6.07 | 6.24 | 6.01 | 177373 | 6.18 | 120550 | 6 | 470628 | 2884409 | 157 |
2024-08-20 | 5.86 | 5.97 | 0.14 | ![]() |
6 | 6.03 | 5.76 | 131411 | 6.04 | 256155 | 5.92 | 497017 | 2967661 | 107 |
2024-08-19 | 5.85 | 5.86 | 0.05 | ![]() |
5.9 | 5.9 | 5.8 | 127836 | 5.9 | 155062 | 5.77 | 121910 | 712657 | 35 |
2024-08-18 | 5.79 | 5.85 | -0.01 | ![]() |
5.78 | 5.9 | 5.77 | 132782 | 5.9 | 140074 | 5.77 | 129711 | 755606 | 25 |
2024-08-15 | 5.79 | 5.79 | 0.04 | ![]() |
5.83 | 5.83 | 5.74 | 126098 | 5.86 | 88062 | 5.55 | 114604 | 662869 | 30 |
2024-08-14 | 5.78 | 5.79 | 0.01 | ![]() |
5.79 | 5.82 | 5.72 | 183330 | 5.86 | 88062 | 5.55 | 153611 | 889645 | 22 |
2024-08-13 | 5.78 | 5.78 | 0 | ![]() |
5.78 | 5.78 | 5.7 | 130832 | 5.86 | 87862 | 5.7 | 36807 | 211425 | 16 |
2024-08-12 | 5.79 | 5.78 | -0.05 | ![]() |
5.74 | 5.85 | 5.74 | 129188 | 5.83 | 63156 | 5.75 | 100931 | 584645 | 28 |
2024-08-11 | 5.76 | 5.79 | -0.01 | ![]() |
5.75 | 5.83 | 5.62 | 131300 | 5.85 | 133422 | 5.73 | 189562 | 1094685 | 42 |
2024-08-08 | 5.7 | 5.76 | 0.06 | ![]() |
5.76 | 5.8 | 5.55 | 81275 | 5.8 | 117560 | 5.55 | 268042 | 1535079 | 76 |
2024-08-07 | 5.6 | 5.7 | 0.1 | ![]() |
5.7 | 6.04 | 5.61 | 66672 | 5.82 | 54500 | 5.65 | 210544 | 1202602 | 70 |
2024-08-06 | 5.6 | 5.6 | -5.6 | ![]() |
0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
2024-08-05 | 5.65 | 5.6 | 0 | ![]() |
5.65 | 5.79 | 5.5 | 149744 | 5.78 | 147729 | 5.6 | 148784 | 835826 | 67 |
2024-08-04 | 5.9 | 5.65 | -0.25 | ![]() |
5.65 | 5.94 | 5.5 | 117796 | 5.78 | 168391 | 5.62 | 174665 | 1000385 | 78 |
2024-08-01 | 5.93 | 5.9 | -0.07 | ![]() |
5.86 | 6.03 | 5.86 | 119225 | 5.98 | 154549 | 5.86 | 175211 | 1036690 | 55 |
2024-07-31 | 5.96 | 5.93 | -0.03 | ![]() |
5.93 | 6.03 | 5.9 | 163840 | 6.03 | 122501 | 5.9 | 350342 | 2082540 | 58 |
2024-07-30 | 5.98 | 5.96 | -0.02 | ![]() |
5.96 | 6.08 | 5.92 | 192951 | 6.03 | 137752 | 5.95 | 214098 | 1274721 | 51 |
2024-07-29 | 5.97 | 5.98 | 0.01 | ![]() |
5.98 | 6.01 | 5.97 | 156040 | 6.1 | 166851 | 5.9 | 75879 | 453833 | 31 |
2024-07-28 | 6.01 | 5.97 | -0.04 | ![]() |
5.97 | 6.14 | 5.92 | 183950 | 6.12 | 144845 | 5.97 | 259876 | 1560874 | 64 |
2024-07-24 | 6.05 | 6.01 | -0.04 | ![]() |
6.01 | 6.15 | 6 | 151955 | 6.1 | 144253 | 6 | 249500 | 1509334 | 80 |
2024-07-23 | 5.92 | 6.05 | 0.14 | ![]() |
6.06 | 6.16 | 5.9 | 205584 | 6.15 | 219692 | 6 | 415029 | 2520916 | 126 |
2024-07-22 | 6.01 | 5.92 | -0.09 | ![]() |
5.92 | 6.1 | 5.91 | 177801 | 6.08 | 214521 | 5.85 | 388380 | 2326159 | 105 |
2024-07-21 | 5.8 | 6.01 | 0.21 | ![]() |
6.01 | 6.08 | 5.83 | 136600 | 6.08 | 262900 | 5.89 | 860139 | 5143633 | 165 |
2024-07-18 | 5.82 | 5.8 | -0.03 | ![]() |
5.79 | 5.9 | 5.73 | 247007 | 5.89 | 299260 | 5.79 | 680861 | 3931141 | 67 |
2024-07-17 | 5.81 | 5.82 | 0.01 | ![]() |
5.82 | 5.86 | 5.7 | 283232 | 5.9 | 287864 | 5.7 | 273563 | 1590204 | 49 |
2024-07-16 | 5.8 | 5.81 | 0 | ![]() |
5.8 | 5.84 | 5.77 | 266571 | 5.84 | 177805 | 5.78 | 302450 | 1755216 | 64 |
2024-07-15 | 5.79 | 5.8 | 0.01 | ![]() |
5.8 | 5.85 | 5.77 | 240481 | 5.84 | 148591 | 5.78 | 207021 | 1200894 | 56 |
2024-07-14 | 5.8 | 5.79 | -0.01 | ![]() |
5.79 | 5.85 | 5.73 | 274502 | 5.9 | 123441 | 5.78 | 86859 | 503047 | 41 |
2024-07-10 | 5.8 | 5.8 | 0 | ![]() |
5.8 | 5.86 | 5.74 | 261105 | 5.85 | 132383 | 5.75 | 733244 | 4249725 | 126 |
2024-07-09 | 5.77 | 5.8 | 0.03 | ![]() |
5.8 | 5.84 | 5.72 | 305000 | 5.84 | 135186 | 5.72 | 674623 | 3900393 | 108 |
2024-07-08 | 5.74 | 5.77 | 0.03 | ![]() |
5.77 | 5.85 | 5.73 | 382462 | 5.84 | 144121 | 5.75 | 721784 | 4173836 | 117 |
2024-07-07 | 5.75 | 5.74 | -0.01 | ![]() |
5.74 | 5.92 | 5.63 | 469462 | 5.86 | 144623 | 5.75 | 677230 | 3930221 | 170 |
2024-07-04 | 5.7 | 5.75 | 0.05 | ![]() |
5.75 | 5.76 | 5.62 | 437058 | 5.85 | 143048 | 5.65 | 822229 | 4690666 | 108 |
2024-07-03 | 5.88 | 5.7 | -0.18 | ![]() |
5.7 | 5.93 | 5 | 568348 | 5.86 | 168368 | 5.7 | 2963800 | 16862579 | 474 |
2024-07-02 | 5.89 | 5.88 | -0.01 | ![]() |
5.88 | 5.96 | 5.82 | 624683 | 5.92 | 97662 | 5.82 | 761880 | 4486771 | 150 |
2024-07-01 | 5.91 | 5.89 | -0.02 | ![]() |
5.89 | 5.99 | 5.85 | 553521 | 5.93 | 64666 | 5.88 | 564726 | 3332910 | 120 |
2024-06-27 | 5.9 | 5.91 | 0.01 | ![]() |
5.91 | 5.99 | 5.87 | 348999 | 5.98 | 39137 | 5.9 | 291478 | 1722203 | 104 |
2024-06-26 | 6.01 | 5.9 | -0.11 | ![]() |
5.9 | 6.08 | 5.9 | 435696 | 6 | 44817 | 5.85 | 713104 | 4229273 | 161 |
2024-06-24 | 5.96 | 5.93 | -0.03 | ![]() |
5.93 | 6.15 | 5.9 | 209415 | 6.12 | 51780 | 5.92 | 2010584 | 12082206 | 308 |
2024-06-23 | 6.06 | 5.96 | -0.1 | ![]() |
5.96 | 6.15 | 5.83 | 150429 | 6 | 41186 | 5.9 | 1307346 | 7712193 | 370 |
2024-06-13 | 6.08 | 6.06 | -0.02 | ![]() |
6.06 | 6.13 | 6 | 245446 | 6.15 | 113384 | 5.9 | 232792 | 1407039 | 58 |
2024-06-12 | 6.09 | 6.08 | 0 | ![]() |
6.09 | 6.21 | 6.06 | 359118 | 6.18 | 119604 | 6 | 256067 | 1559251 | 70 |
2024-06-11 | 6.1 | 6.09 | -0.01 | ![]() |
6.09 | 6.25 | 6.06 | 409110 | 6.25 | 140029 | 6.06 | 374907 | 2309933 | 84 |
2024-06-10 | 6.08 | 6.1 | 0.02 | ![]() |
6.1 | 6.25 | 6 | 364544 | 6.23 | 118504 | 5.89 | 744019 | 4507050 | 111 |
2024-06-09 | 6.12 | 6.08 | -0.04 | ![]() |
6.08 | 6.15 | 5.9 | 405264 | 6.35 | 128504 | 6.01 | 1644390 | 9879611 | 238 |
2024-06-06 | 6.29 | 6.12 | -0.17 | ![]() |
6.12 | 6.3 | 6.09 | 265215 | 6.47 | 46233 | 6.12 | 373104 | 2316256 | 89 |
2024-06-05 | 6.45 | 6.29 | -0.16 | ![]() |
6.29 | 6.46 | 6.25 | 371217 | 6.4 | 65335 | 6.21 | 823702 | 5208639 | 162 |
2024-06-04 | 6.3 | 6.45 | 0.15 | ![]() |
6.45 | 6.53 | 6.25 | 310021 | 6.49 | 54091 | 6.34 | 1264431 | 8148027 | 237 |
2024-06-03 | 6.19 | 6.3 | 0.11 | ![]() |
6.3 | 6.47 | 6.13 | 162664 | 6.47 | 47054 | 6.12 | 2832367 | 17905237 | 492 |
2024-06-02 | 6 | 6.19 | 0.19 | ![]() |
6.19 | 6.25 | 5.99 | 196753 | 6.12 | 51137 | 6.12 | 3280205 | 20150223 | 330 |
2024-05-30 | 5.95 | 6 | 0.05 | ![]() |
6 | 6.01 | 5.86 | 249016 | 6.1 | 92454 | 5.97 | 947406 | 5633176 | 228 |
2024-05-29 | 6.02 | 5.95 | -0.07 | ![]() |
5.95 | 6.02 | 5.89 | 288454 | 5.96 | 126217 | 5.96 | 6276042 | 37419357 | 521 |
2024-05-28 | 6.2 | 6.02 | -0.18 | ![]() |
6.02 | 6.25 | 5.97 | 242399 | 6.29 | 105797 | 6.01 | 5391613 | 32694746 | 720 |
2024-05-27 | 6.14 | 6.2 | 0.06 | ![]() |
6.2 | 6.4 | 5.88 | 196375 | 6.25 | 123910 | 6.16 | 5683935 | 34820632 | 701 |
2024-05-26 | 6.03 | 6.14 | 0.11 | ![]() |
6.14 | 6.4 | 6.08 | 187639 | 6.22 | 83391 | 6 | 4485652 | 27837931 | 507 |
2024-05-23 | 5.9 | 6.03 | 0.13 | ![]() |
6.03 | 6.31 | 5.85 | 107587 | 6.2 | 88497 | 6.03 | 8001063 | 49196079 | 882 |
2024-05-22 | 5.8 | 5.9 | 0.1 | ![]() |
5.9 | 5.94 | 5.72 | 243009 | 5.95 | 96524 | 5.8 | 1583383 | 9268548 | 201 |
2024-05-20 | 6.11 | 5.83 | -0.28 | ![]() |
5.83 | 6.2 | 5.8 | 153615 | 6.15 | 27688 | 5.81 | 5736132 | 34353217 | 677 |
2024-05-19 | 5.62 | 6.11 | 0.49 | ![]() |
6.11 | 6.18 | 5.58 | 109393 | 6.13 | 65621 | 6 | 8003069 | 47668303 | 832 |
2024-05-16 | 5.48 | 5.62 | 0.14 | ![]() |
5.62 | 5.66 | 5.36 | 432532 | 5.64 | 41518 | 5.57 | 1535299 | 8534638 | 362 |
2024-05-15 | 5.35 | 5.48 | 0.13 | ![]() |
5.48 | 5.61 | 5.26 | 348049 | 5.5 | 75127 | 5.4 | 2406781 | 13131269 | 546 |
2024-05-14 | 5.49 | 5.35 | -0.14 | ![]() |
5.35 | 5.52 | 5.21 | 290024 | 5.42 | 46010 | 5.35 | 3152424 | 16803590 | 596 |
2024-04-30 | 4.9 | 5.1 | 0.2 | ![]() |
5.1 | 5.35 | 5 | 84747 | 5.3 | 108066 | 5.08 | 6197046 | 32183683 | 799 |
2024-03-30 | 4.53 | 4.51 | -0.02 | ![]() |
4.51 | 4.68 | 4.47 | 1022921 | 4.59 | 27290 | 4.47 | 386419 | 1753454 | 111 |