Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
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 |