Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-11-20 | 18.54 | 18.37 | -0.17 | 18.37 | 18.99 | 18.11 | 147982 | 18.97 | 14962 | 18.04 | 764272 | 14148356 | 568 | |
2024-11-19 | 19.22 | 18.54 | -0.68 | 18.54 | 19.95 | 18.51 | 191621 | 19.4 | 11894 | 19.14 | 1582288 | 30541589 | 1116 | |
2024-11-18 | 18.84 | 19.22 | 0.38 | 19.22 | 19.75 | 18.6 | 220041 | 19.5 | 17730 | 19.22 | 1674962 | 32327225 | 1065 | |
2024-11-17 | 18.57 | 18.84 | 0.27 | 18.84 | 19.1 | 18.7 | 104516 | 19 | 17139 | 18.83 | 847834 | 16051902 | 733 | |
2024-11-14 | 19.1 | 18.57 | -0.53 | 18.57 | 19.43 | 18.5 | 134279 | 19 | 15189 | 18.57 | 2133232 | 40656494 | 1356 | |
2024-11-13 | 17.94 | 19.1 | 1.16 | 19.1 | 19.14 | 17.99 | 126940 | 19.11 | 39951 | 18.86 | 3415333 | 63757515 | 1616 | |
2024-11-12 | 17.59 | 17.94 | 0.35 | 17.94 | 18.18 | 17.54 | 235833 | 18.15 | 28527 | 17.75 | 559448 | 9980117 | 344 | |
2024-11-11 | 17.52 | 17.59 | 0.07 | 17.59 | 17.8 | 17.4 | 276708 | 17.79 | 25728 | 17.6 | 350142 | 6171615 | 238 | |
2024-11-10 | 17.78 | 17.52 | -0.26 | 17.52 | 17.95 | 17.4 | 265865 | 17.69 | 45095 | 17.46 | 295643 | 5200125 | 194 | |
2024-11-07 | 17.44 | 17.78 | 0.11 | 17.55 | 17.8 | 17.46 | 229900 | 17.8 | 21734 | 17.55 | 329569 | 5818211 | 236 | |
2024-11-06 | 17.12 | 17.44 | 0.32 | 17.44 | 17.81 | 17.06 | 235338 | 17.64 | 27799 | 17.44 | 589025 | 10360601 | 440 | |
2024-11-05 | 17.52 | 17.12 | -0.4 | 17.12 | 17.6 | 16.97 | 270251 | 17.41 | 27926 | 17 | 497030 | 8576490 | 380 | |
2024-10-24 | 17.6 | 17.31 | -0.29 | 17.31 | 18.3 | 17.16 | 70856 | 17.6 | 23431 | 17.16 | 912560 | 16115406 | 674 | |
2024-10-23 | 18.84 | 17.6 | -1.24 | 17.6 | 19.55 | 17.5 | 51195 | 17.9 | 17663 | 17.6 | 3298345 | 62038325 | 2218 | |
2024-10-22 | 15.7 | 18.84 | 3.14 | 18.84 | 18.84 | 15.76 | 2000 | 18.84 | 69919 | 18.77 | 6880866 | 121782820 | 2462 | |
2024-10-21 | 15.29 | 15.7 | 0.41 | 15.7 | 15.8 | 15.02 | 373164 | 15.8 | 44936 | 15.51 | 440751 | 6811905 | 308 | |
2024-10-20 | 15.5 | 15.29 | -0.21 | 15.29 | 15.7 | 15.25 | 407377 | 15.43 | 28411 | 15.33 | 253937 | 3922313 | 155 | |
2024-10-17 | 15.69 | 15.5 | -0.19 | 15.5 | 15.88 | 15.45 | 412742 | 15.8 | 28711 | 15.43 | 379236 | 5924750 | 194 | |
2024-10-15 | 15.4 | 15.54 | 0.14 | 15.54 | 16 | 15.3 | 423904 | 15.89 | 56653 | 15.5 | 412378 | 6454295 | 268 | |
2024-10-14 | 15.56 | 15.4 | -0.01 | 15.55 | 15.83 | 15.16 | 405325 | 15.8 | 51781 | 15.56 | 120542 | 1865615 | 188 | |
2024-10-13 | 16.01 | 15.56 | -0.45 | 15.56 | 16.29 | 15.53 | 419139 | 15.95 | 37714 | 15.56 | 202428 | 3213592 | 202 | |
2024-10-10 | 15.46 | 16.01 | 0.55 | 16.01 | 16.59 | 15.48 | 392509 | 16.28 | 40742 | 15.83 | 785997 | 12689861 | 527 | |
2024-10-09 | 15.24 | 15.46 | 0.22 | 15.46 | 15.6 | 15.3 | 307435 | 15.5 | 37720 | 15.42 | 326130 | 5028047 | 154 | |
2024-10-08 | 15.98 | 15.24 | -0.74 | 15.24 | 16.1 | 15.1 | 411919 | 15.5 | 70223 | 15.27 | 146562 | 2291530 | 147 | |
2024-10-07 | 15.9 | 15.98 | 0.08 | 15.98 | 16.04 | 15.75 | 364910 | 16.25 | 47739 | 15.8 | 326227 | 5192508 | 258 | |
2024-10-03 | 15.91 | 15.9 | -0.01 | 15.9 | 16.18 | 15.86 | 347985 | 16.29 | 45618 | 15.86 | 181699 | 2905040 | 157 | |
2024-10-02 | 16.5 | 15.91 | -0.59 | 15.91 | 16.48 | 15.86 | 455659 | 16.32 | 48969 | 15.86 | 405917 | 6556612 | 303 | |
2024-10-01 | 16.4 | 16.5 | 0.1 | 16.5 | 16.6 | 16.4 | 465523 | 16.7 | 42646 | 16.31 | 445009 | 7336502 | 263 | |
2024-09-30 | 16.39 | 16.4 | 0.01 | 16.4 | 16.63 | 16.31 | 430013 | 16.7 | 46342 | 16.33 | 307031 | 5047484 | 237 | |
2024-09-29 | 16.44 | 16.39 | -0.05 | 16.39 | 16.6 | 16.11 | 450524 | 16.49 | 49099 | 16.38 | 380218 | 6235097 | 316 | |
2024-09-26 | 16.66 | 16.44 | -0.22 | 16.44 | 16.9 | 16.41 | 441904 | 16.56 | 34839 | 16.44 | 338401 | 5603522 | 256 | |
2024-09-25 | 16.51 | 16.66 | 0.15 | 16.66 | 17.18 | 16.5 | 451256 | 16.87 | 51592 | 16.56 | 733740 | 12350605 | 493 | |
2024-09-24 | 16.42 | 16.51 | 0.09 | 16.51 | 16.72 | 16.44 | 358054 | 16.62 | 44986 | 16.4 | 241936 | 4015103 | 207 | |
2024-09-23 | 16.42 | 16.42 | 0 | 16.42 | 16.62 | 16.38 | 378983 | 16.58 | 53956 | 16.42 | 281677 | 4650220 | 266 | |
2024-09-22 | 16.42 | 16.42 | 0 | 16.42 | 16.6 | 16.4 | 355344 | 16.5 | 30334 | 16.35 | 203996 | 3358569 | 151 | |
2024-09-19 | 16.3 | 16.42 | 0.12 | 16.42 | 16.69 | 16.3 | 353036 | 16.5 | 41280 | 16.5 | 396969 | 6538060 | 255 | |
2024-09-18 | 16.22 | 16.3 | 0.08 | 16.3 | 16.66 | 16.22 | 361181 | 16.5 | 43456 | 16.3 | 383770 | 6289737 | 286 | |
2024-09-17 | 16.68 | 16.22 | -0.46 | 16.22 | 16.87 | 16.14 | 333443 | 16.78 | 38666 | 16.05 | 464690 | 7646710 | 320 | |
2024-09-16 | 16.39 | 16.68 | 0.29 | 16.68 | 17.6 | 16.41 | 315878 | 17.3 | 29451 | 16.55 | 953094 | 16202469 | 773 | |
2024-09-12 | 16.63 | 16.39 | -0.24 | 16.39 | 16.87 | 16.33 | 182444 | 16.73 | 15371 | 16.36 | 423884 | 7017226 | 321 | |
2024-09-11 | 16.81 | 16.63 | -0.18 | 16.63 | 16.9 | 16.41 | 204960 | 16.89 | 16270 | 16.63 | 431594 | 7188209 | 328 | |
2024-09-10 | 17.25 | 16.81 | -0.44 | 16.81 | 17.64 | 16.76 | 209414 | 16.81 | 22070 | 16.8 | 811055 | 13842016 | 511 | |
2024-09-09 | 17.97 | 17.25 | -0.72 | 17.25 | 18.2 | 17.2 | 111658 | 17.95 | 10046 | 17.25 | 1693017 | 30042910 | 942 | |
2024-09-08 | 17 | 17.97 | 0.97 | 17.97 | 18.32 | 17.06 | 131192 | 18 | 15653 | 17.96 | 4674276 | 83729239 | 2415 | |
2024-09-05 | 15.8 | 17 | 1.2 | 17 | 17.69 | 16.14 | 125946 | 17.14 | 120815 | 17.25 | 3769780 | 64360929 | 2091 | |
2024-09-04 | 15.91 | 15.8 | -0.11 | 15.8 | 16.05 | 15.77 | 162708 | 16.05 | 63816 | 15.78 | 238741 | 3798212 | 207 | |
2024-09-03 | 15.75 | 15.91 | 0.16 | 15.91 | 16.1 | 15.8 | 180900 | 16 | 72832 | 15.76 | 279702 | 4459611 | 179 | |
2024-09-01 | 15.86 | 15.9 | 0.07 | 15.93 | 16.3 | 15.86 | 147011 | 16.13 | 47213 | 15.86 | 557059 | 8960786 | 490 | |
2024-08-29 | 15.69 | 15.86 | 0.17 | 15.86 | 16.2 | 15.6 | 149412 | 16 | 47274 | 15.86 | 642618 | 10276404 | 398 | |
2024-08-28 | 15.62 | 15.69 | 0.12 | 15.74 | 15.85 | 15.51 | 179324 | 15.76 | 40568 | 15.7 | 131325 | 2054521 | 139 | |
2024-08-27 | 15.56 | 15.62 | 0.08 | 15.64 | 15.94 | 15.58 | 191253 | 15.79 | 43609 | 15.57 | 159625 | 2516892 | 120 | |
2024-08-26 | 15.7 | 15.56 | -0.14 | 15.56 | 16 | 15.51 | 180046 | 15.93 | 40193 | 15.56 | 146094 | 2300049 | 151 | |
2024-08-25 | 15.64 | 15.7 | 0.06 | 15.7 | 15.86 | 15.56 | 166548 | 16.09 | 50925 | 15.64 | 200422 | 3145530 | 143 | |
2024-08-22 | 15.56 | 15.64 | 0.08 | 15.64 | 16.2 | 15.58 | 192017 | 16.1 | 45958 | 15.64 | 710454 | 11300583 | 518 | |
2024-08-21 | 15.76 | 15.56 | -0.2 | 15.56 | 15.78 | 15.5 | 170750 | 15.8 | 96105 | 15.51 | 228139 | 3564112 | 217 | |
2024-08-20 | 15.76 | 15.76 | 0 | 15.76 | 15.94 | 15.7 | 169415 | 15.94 | 87900 | 15.51 | 132980 | 2101737 | 123 | |
2024-08-19 | 15.81 | 15.76 | -0.05 | 15.76 | 16.35 | 15.68 | 162373 | 15.95 | 63491 | 15.72 | 480927 | 7676325 | 406 | |
2024-08-18 | 15.23 | 15.81 | 0.58 | 15.81 | 15.84 | 15.22 | 164348 | 15.95 | 23076 | 15.51 | 413571 | 6444758 | 308 | |
2024-08-15 | 15.04 | 15.23 | 0.19 | 15.23 | 15.49 | 15.06 | 84370 | 15.4 | 8800 | 15.15 | 225038 | 3436716 | 197 | |
2024-08-14 | 15 | 15.04 | 0.04 | 15.04 | 15.36 | 14.95 | 84786 | 15.33 | 17301 | 15.02 | 113181 | 1707025 | 135 | |
2024-08-13 | 15.19 | 15 | -0.14 | 15.05 | 15.36 | 14.87 | 105355 | 15.2 | 24653 | 15.05 | 157468 | 2376464 | 174 | |
2024-08-12 | 15.44 | 15.19 | -0.2 | 15.24 | 15.78 | 15.17 | 110554 | 15.5 | 22522 | 15.16 | 199687 | 3076764 | 219 | |
2024-08-11 | 15.02 | 15.44 | 0.42 | 15.44 | 15.96 | 15.06 | 101040 | 15.65 | 24127 | 15.44 | 362460 | 5638311 | 317 | |
2024-08-08 | 15.18 | 15.02 | -0.16 | 15.02 | 15.34 | 14.82 | 85465 | 15.3 | 4513 | 15 | 214477 | 3229537 | 196 | |
2024-08-07 | 14.99 | 15.18 | 0.25 | 15.24 | 15.24 | 14.85 | 37664 | 15.24 | 13889 | 15.16 | 175072 | 2635136 | 181 | |
2024-08-06 | 14.66 | 14.99 | 0.33 | 14.99 | 15.09 | 14.6 | 33833 | 15.1 | 15920 | 14.9 | 179989 | 2675690 | 170 | |
2024-08-05 | 15.31 | 14.66 | -0.65 | 14.66 | 15.45 | 13.35 | 108983 | 15.1 | 3142 | 14.5 | 235678 | 3419662 | 263 | |
2024-08-04 | 16.34 | 15.31 | -0.74 | 15.6 | 16.24 | 15.03 | 139547 | 15.88 | 23738 | 15.32 | 142847 | 2248401 | 187 | |
2024-08-01 | 16.52 | 16.34 | -0.18 | 16.34 | 16.9 | 16.28 | 193297 | 16.45 | 30533 | 16.3 | 205440 | 3402950 | 247 | |
2024-07-31 | 16.63 | 16.52 | -0.11 | 16.52 | 17 | 16.5 | 157115 | 16.9 | 16531 | 16.56 | 322746 | 5398028 | 287 | |
2024-07-30 | 16.73 | 16.63 | -0.1 | 16.63 | 17.29 | 16.63 | 161131 | 17.2 | 11965 | 16.63 | 1148349 | 19552286 | 909 | |
2024-07-29 | 16.21 | 16.73 | 0.52 | 16.73 | 16.78 | 16.08 | 139500 | 16.78 | 51733 | 16.55 | 620372 | 10266295 | 502 | |
2024-07-28 | 16.07 | 16.21 | 0.14 | 16.21 | 16.3 | 16.13 | 172871 | 16.29 | 39009 | 16.16 | 144506 | 2345713 | 161 | |
2024-07-24 | 16.24 | 16.07 | -0.17 | 16.07 | 16.59 | 16.01 | 145490 | 16.44 | 59432 | 16.07 | 259947 | 4209061 | 227 | |
2024-07-23 | 16.27 | 16.24 | -0.03 | 16.24 | 16.63 | 16.15 | 160489 | 16.6 | 50704 | 16.15 | 235139 | 3860220 | 200 | |
2024-07-22 | 16.35 | 16.27 | -0.08 | 16.27 | 16.95 | 16.23 | 168538 | 16.7 | 27043 | 16.27 | 656666 | 10912199 | 542 | |
2024-07-21 | 15.61 | 16.35 | 0.74 | 16.35 | 16.59 | 15.58 | 159334 | 16.54 | 35436 | 16.35 | 1149886 | 18716865 | 652 | |
2024-07-18 | 15.64 | 15.61 | -0.03 | 15.61 | 16.09 | 15.5 | 165167 | 15.83 | 35010 | 15.65 | 276394 | 4340152 | 334 | |
2024-07-17 | 15.26 | 15.64 | 0.38 | 15.64 | 15.85 | 15.4 | 163842 | 15.8 | 19242 | 15.56 | 229791 | 3600888 | 370 | |
2024-07-16 | 15.3 | 15.26 | -0.04 | 15.26 | 15.69 | 15.21 | 151743 | 15.53 | 16984 | 15.2 | 170125 | 2627890 | 213 | |
2024-07-15 | 15.7 | 15.3 | -0.4 | 15.3 | 15.9 | 15.23 | 172124 | 15.99 | 16524 | 15.2 | 188180 | 2920995 | 203 | |
2024-07-14 | 15.78 | 15.7 | -0.08 | 15.7 | 15.95 | 15.56 | 152447 | 15.94 | 20008 | 15.52 | 120825 | 1906160 | 153 | |
2024-07-10 | 15.94 | 15.78 | -0.16 | 15.78 | 16.24 | 15.75 | 151384 | 16.04 | 16278 | 15.71 | 233054 | 3720687 | 227 | |
2024-07-09 | 15.87 | 15.94 | 0.07 | 15.94 | 16.19 | 15.6 | 168063 | 16.19 | 23199 | 15.92 | 302736 | 4805202 | 274 | |
2024-07-08 | 15.72 | 15.87 | 0.15 | 15.87 | 16.38 | 15.7 | 138384 | 16.2 | 27365 | 15.65 | 666489 | 10678250 | 459 | |
2024-07-07 | 15.54 | 15.72 | 0.18 | 15.72 | 16.14 | 15.65 | 137106 | 15.99 | 51578 | 15.66 | 340529 | 5413022 | 325 | |
2024-07-04 | 15.83 | 15.54 | -0.29 | 15.54 | 16.09 | 15.51 | 120584 | 15.94 | 19402 | 15.54 | 224945 | 3553153 | 253 | |
2024-07-03 | 16 | 15.83 | -0.17 | 15.83 | 16.2 | 15.81 | 121130 | 15.9 | 35768 | 15.83 | 389761 | 6230015 | 323 | |
2024-07-02 | 16.5 | 16 | -0.5 | 16 | 16.8 | 15.86 | 100883 | 16.49 | 29500 | 15.92 | 1046960 | 17015066 | 538 | |
2024-07-01 | 16.43 | 16.5 | 0.07 | 16.5 | 16.87 | 16.43 | 90639 | 16.96 | 9648 | 16.36 | 73793 | 1219958 | 86 | |
2024-06-27 | 16.73 | 16.43 | -0.3 | 16.43 | 16.75 | 16.3 | 81219 | 16.5 | 10781 | 16.3 | 195923 | 3234640 | 195 | |
2024-06-26 | 16.54 | 16.73 | 0.19 | 16.73 | 17.19 | 16.61 | 90773 | 17 | 21563 | 16.61 | 341263 | 5784282 | 345 | |
2024-06-24 | 15.64 | 16.16 | 0.52 | 16.16 | 16.43 | 15.87 | 82731 | 16.5 | 13035 | 16.05 | 484100 | 7840551 | 447 | |
2024-06-23 | 15.43 | 15.64 | 0.17 | 15.6 | 15.84 | 15.25 | 85984 | 15.87 | 16684 | 15.25 | 95610 | 1498425 | 133 | |
2024-06-13 | 15.76 | 15.43 | -0.33 | 15.43 | 15.89 | 15.3 | 125324 | 16 | 23030 | 15.45 | 221697 | 3431664 | 184 | |
2024-06-12 | 15.07 | 15.76 | 0.69 | 15.76 | 15.9 | 15 | 149790 | 15.99 | 18293 | 15.4 | 391581 | 6138166 | 373 | |
2024-06-11 | 15.25 | 15.07 | -0.18 | 15.07 | 15.6 | 14.99 | 134925 | 15.79 | 15415 | 14.83 | 234001 | 3544162 | 198 | |
2024-06-10 | 15.03 | 15.25 | 0.22 | 15.25 | 15.36 | 14.8 | 107709 | 15.85 | 10635 | 15.05 | 207117 | 3116159 | 186 | |
2024-06-09 | 15.6 | 15.03 | -0.57 | 15.03 | 15.89 | 15.01 | 113006 | 15.6 | 21665 | 15 | 98673 | 1505129 | 133 | |
2024-06-06 | 15.76 | 15.6 | -0.16 | 15.6 | 16 | 15.57 | 96873 | 15.95 | 12982 | 15.5 | 143194 | 2257314 | 149 | |
2024-06-05 | 16.04 | 15.76 | -0.28 | 15.76 | 16.3 | 15.12 | 105887 | 16.37 | 16632 | 15.12 | 397821 | 6290723 | 337 | |
2024-06-04 | 16.08 | 16.04 | -0.04 | 16.04 | 16.59 | 16 | 146211 | 16.5 | 20006 | 15.82 | 385890 | 6288349 | 324 | |
2024-06-03 | 16.14 | 16.08 | -0.06 | 16.08 | 16.67 | 16 | 135226 | 16.44 | 5806 | 16.07 | 645805 | 10550568 | 466 | |
2024-06-02 | 15.76 | 16.14 | 0.38 | 16.14 | 16.68 | 15.88 | 141025 | 16.6 | 13947 | 16.13 | 987527 | 16106873 | 637 | |
2024-05-30 | 15.62 | 15.76 | 0.14 | 15.76 | 16.48 | 15.4 | 139865 | 16.25 | 11471 | 15.37 | 850578 | 13667148 | 536 | |
2024-05-29 | 15.29 | 15.62 | 0.33 | 15.62 | 16.2 | 15.3 | 155857 | 16.22 | 19461 | 15.55 | 548629 | 8681711 | 346 | |
2024-05-28 | 15.58 | 15.29 | -0.29 | 15.29 | 15.8 | 14.35 | 131912 | 15.74 | 30678 | 15.01 | 179109 | 2730253 | 211 | |
2024-05-27 | 15.51 | 15.58 | 0.07 | 15.58 | 16.24 | 15.53 | 120734 | 16.07 | 29619 | 15.57 | 618885 | 9850915 | 472 | |
2024-05-26 | 15.05 | 15.51 | 0.46 | 15.51 | 15.9 | 15.29 | 75367 | 15.69 | 16616 | 15.28 | 222408 | 3465621 | 199 | |
2024-05-23 | 14.77 | 15.05 | 0.28 | 15.05 | 15.7 | 14.8 | 23750 | 15.39 | 10117 | 15.02 | 258377 | 3956795 | 265 | |
2024-05-22 | 15 | 14.77 | -0.23 | 14.77 | 15.05 | 14.7 | 65447 | 15 | 18325 | 14.7 | 96467 | 1428230 | 113 | |
2024-05-20 | 15.01 | 15.56 | 0.55 | 15.56 | 15.89 | 14.86 | 62180 | 15.6 | 15652 | 15.14 | 456458 | 7057960 | 341 | |
2024-05-19 | 14.1 | 15.01 | 0.91 | 15.01 | 15.41 | 14.35 | 43228 | 15.4 | 17837 | 14.86 | 279997 | 4137480 | 269 | |
2024-05-16 | 13.51 | 14.1 | 0.59 | 14.1 | 14.2 | 13.51 | 14590 | 14.2 | 12217 | 14.1 | 189632 | 2656584 | 200 | |
2024-05-15 | 13.68 | 13.51 | -0.17 | 13.51 | 14.14 | 11.63 | 38494 | 13.51 | 9492 | 13.41 | 184038 | 2502112 | 244 | |
2024-05-14 | 14.14 | 13.68 | -0.25 | 13.89 | 14.43 | 13.58 | 28602 | 14.23 | 14733 | 13.1 | 239839 | 3360457 | 260 | |
2024-04-30 | 15.22 | 14.34 | -0.88 | 14.34 | 15.98 | 14.17 | 80685 | 15.7 | 4009 | 14.15 | 317631 | 4844826 | 306 | |
2024-03-30 | 14.64 | 14.21 | -0.43 | 14.21 | 14.69 | 14.02 | 20990 | 14.6 | 22475 | 14 | 63759 | 913138 | 85 |