Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 21.14 | 21.14 | -3.14 | ![]() |
18 | 18.65 | 18 | 15834 | 18.65 | 1425 | 18.01 | 1863 | 33842 | 14 |
2024-07-14 | 21.14 | 21.14 | -2.54 | ![]() |
18.6 | 18.67 | 18 | 15512 | 18.67 | 2751 | 18.1 | 3772 | 69696 | 28 |
2024-07-10 | 21.14 | 21.14 | -3.05 | ![]() |
18.09 | 18.78 | 18.01 | 15069 | 18.7 | 1825 | 18.09 | 211 | 3913 | 10 |
2024-07-09 | 21.14 | 21.14 | -2.6 | ![]() |
18.54 | 18.55 | 17.97 | 15466 | 18.54 | 1995 | 18.54 | 664 | 12098 | 16 |
2024-07-08 | 21.14 | 21.14 | -2.66 | ![]() |
18.48 | 18.69 | 17.99 | 14146 | 18.5 | 1411 | 18.48 | 1530 | 27749 | 15 |
2024-07-07 | 21.14 | 21.14 | -3.14 | ![]() |
18 | 18.8 | 18 | 12734 | 18.7 | 1632 | 18.01 | 2735 | 49819 | 19 |
2024-07-04 | 21.14 | 21.14 | -2.35 | ![]() |
18.79 | 19 | 17.95 | 12589 | 18.88 | 1526 | 18.05 | 3531 | 64863 | 28 |
2024-07-03 | 21.14 | 21.14 | -2.15 | ![]() |
18.99 | 19.29 | 18.12 | 13049 | 18.99 | 2090 | 18.51 | 942 | 17749 | 15 |
2024-07-02 | 21.14 | 21.14 | -2.93 | ![]() |
18.21 | 18.92 | 18.11 | 13265 | 19.45 | 1581 | 18.17 | 1535 | 28263 | 17 |
2024-07-01 | 21.14 | 21.14 | -2.22 | ![]() |
18.92 | 19.22 | 18.1 | 16032 | 19 | 1787 | 18.13 | 1236 | 23212 | 21 |
2024-06-27 | 21.14 | 21.14 | -2.64 | ![]() |
18.5 | 19.47 | 18.5 | 12860 | 19.22 | 1387 | 18.51 | 725 | 13543 | 9 |
2024-06-26 | 21.14 | 21.14 | -2.74 | ![]() |
18.4 | 19.5 | 17.85 | 17149 | 19.5 | 1420 | 18.42 | 1601 | 30270 | 20 |
2024-06-24 | 21.14 | 21.14 | -2.2 | ![]() |
18.94 | 19.29 | 18.22 | 15034 | 19 | 1222 | 18.22 | 1969 | 36126 | 10 |
2024-06-23 | 21.14 | 21.14 | -1.74 | ![]() |
19.4 | 19.5 | 18.1 | 15632 | 19.99 | 1999 | 18.3 | 936 | 17466 | 11 |
2024-06-13 | 21.14 | 21.14 | -1.64 | ![]() |
19.5 | 19.5 | 18.02 | 15630 | 19.99 | 1794 | 18.4 | 260 | 5051 | 4 |
2024-06-12 | 21.14 | 21.14 | -2.64 | ![]() |
18.5 | 19.84 | 17.67 | 16899 | 19.42 | 1116 | 18.5 | 642 | 12370 | 8 |
2024-06-11 | 21.14 | 21.14 | -21.14 | ![]() |
0 | 0 | 0 | 16643 | 19.94 | 406 | 17.66 | 0 | 0 | 0 |
2024-06-10 | 21.14 | 21.14 | -3.13 | ![]() |
18.01 | 18.2 | 18.01 | 16409 | 19.9 | 458 | 18.01 | 292 | 5298 | 9 |
2024-06-09 | 21.14 | 21.14 | -2.99 | ![]() |
18.15 | 20.45 | 18.15 | 17274 | 20.3 | 484 | 18.15 | 414 | 7729 | 10 |
2024-06-06 | 21.14 | 21.14 | -1.15 | ![]() |
19.99 | 19.99 | 19 | 17637 | 19.97 | 733 | 19 | 70 | 1377 | 4 |
2024-06-05 | 21.14 | 21.14 | -2.11 | ![]() |
19.03 | 19.53 | 19.03 | 9444 | 19.68 | 753 | 19 | 76 | 1484 | 2 |
2024-06-04 | 21.14 | 21.14 | -2.14 | ![]() |
19 | 19.6 | 19 | 6917 | 19.95 | 850 | 19.01 | 456 | 8827 | 10 |
2024-06-03 | 21.14 | 21.14 | -1.54 | ![]() |
19.6 | 20 | 19.6 | 8282 | 20 | 1128 | 19.6 | 97 | 1926 | 4 |
2024-06-02 | 21.14 | 21.14 | -1.54 | ![]() |
19.6 | 20.05 | 19.6 | 6177 | 20.61 | 1147 | 19.6 | 289 | 5746 | 5 |
2024-05-30 | 21.14 | 21.14 | -0.42 | ![]() |
20.72 | 20.72 | 20.05 | 7167 | 20.49 | 1137 | 20.05 | 76 | 1539 | 5 |
2024-05-29 | 21.14 | 21.14 | -1.17 | ![]() |
19.97 | 20.87 | 19.96 | 10105 | 20.87 | 1296 | 19.98 | 51 | 1028 | 3 |
2024-05-28 | 21.14 | 21.14 | -1.25 | ![]() |
19.89 | 21 | 19.89 | 8862 | 21.13 | 3381 | 19.92 | 20 | 409 | 2 |
2024-05-27 | 21.14 | 21.14 | -0.2 | ![]() |
20.94 | 20.96 | 19.78 | 8298 | 21.37 | 1669 | 19.95 | 281 | 5734 | 6 |
2024-05-26 | 21.14 | 21.14 | 0.21 | ![]() |
21.35 | 22 | 19.57 | 6144 | 21.37 | 1584 | 19.88 | 2009 | 42074 | 39 |
2024-05-23 | 21.14 | 21.14 | 0.34 | ![]() |
21.48 | 22.98 | 20.19 | 3352 | 21.14 | 2302 | 20.61 | 627 | 13816 | 15 |
2024-05-22 | 22.05 | 21.14 | 1.24 | ![]() |
23.29 | 26.44 | 18.41 | 4156 | 23.29 | 2216 | 19.32 | 31317 | 696329 | 108 |
2024-05-20 | 22.05 | 22.05 | -3.55 | ![]() |
18.5 | 19.9 | 18 | 14511 | 19.7 | 1351 | 18.12 | 554 | 10796 | 17 |
2024-05-19 | 22.05 | 22.05 | -2.15 | ![]() |
19.9 | 19.9 | 17.64 | 13863 | 19.9 | 1772 | 18.6 | 7675 | 147171 | 47 |
2024-05-16 | 22.05 | 22.05 | -4.19 | ![]() |
17.86 | 19.52 | 17.7 | 15591 | 19.53 | 1394 | 17.85 | 611 | 11107 | 17 |
2024-05-15 | 22.05 | 22.05 | -3.95 | ![]() |
18.1 | 19.54 | 17.89 | 15772 | 19.54 | 453 | 18.1 | 392 | 7113 | 6 |
2024-05-14 | 22.05 | 22.05 | -2.46 | ![]() |
19.59 | 19.67 | 17.67 | 16056 | 19.59 | 205 | 17.89 | 932 | 17291 | 21 |
2024-04-30 | 22.05 | 22.05 | -4.05 | ![]() |
18 | 19 | 17.65 | 5181 | 19 | 312 | 17.7 | 321 | 5774 | 13 |
2024-03-30 | 22.05 | 22.05 | -4.1 | ![]() |
17.95 | 19.92 | 17.71 | 13897 | 19.8 | 1545 | 18 | 1174 | 21993 | 23 |