Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 6.61 | 6.8 | 0.19 | ![]() |
6.8 | 6.86 | 6.65 | 516077 | 6.9 | 217853 | 6.86 | 868709 | 5869867 | 388 |
2024-07-23 | 6.79 | 6.61 | -0.18 | ![]() |
6.61 | 6.84 | 6.56 | 597475 | 6.78 | 193141 | 6.62 | 2163855 | 14520236 | 500 |
2024-07-22 | 6.91 | 6.79 | -0.12 | ![]() |
6.79 | 6.98 | 6.75 | 502832 | 6.95 | 161939 | 6.76 | 929450 | 6369539 | 423 |
2024-07-21 | 6.91 | 6.91 | 0 | ![]() |
6.91 | 7.01 | 6.83 | 435770 | 6.99 | 180780 | 6.9 | 535985 | 3714361 | 361 |
2024-07-18 | 7 | 6.91 | -0.09 | ![]() |
6.91 | 7.05 | 6.85 | 479780 | 6.93 | 201569 | 6.91 | 1016247 | 7023570 | 408 |
2024-07-17 | 6.94 | 7 | 0.06 | ![]() |
7 | 7.05 | 6.95 | 470353 | 7.04 | 188012 | 7 | 499219 | 3495166 | 252 |
2024-07-16 | 6.95 | 6.94 | 0 | ![]() |
6.95 | 7 | 6.88 | 466184 | 6.97 | 184059 | 6.92 | 273793 | 1896973 | 155 |
2024-07-15 | 6.82 | 6.95 | 0.18 | ![]() |
7 | 7 | 6.8 | 386631 | 6.99 | 138248 | 6.9 | 479701 | 3326886 | 297 |
2024-07-14 | 6.9 | 6.82 | -0.06 | ![]() |
6.84 | 6.99 | 6.8 | 471524 | 6.94 | 107493 | 6.85 | 178276 | 1225933 | 163 |
2024-07-10 | 6.85 | 6.9 | 0.05 | ![]() |
6.9 | 7 | 6.84 | 455817 | 6.98 | 116783 | 6.92 | 201145 | 1388056 | 206 |
2024-07-09 | 6.87 | 6.85 | -0.02 | ![]() |
6.85 | 6.94 | 6.8 | 459243 | 6.97 | 140379 | 6.87 | 462868 | 3168715 | 322 |
2024-07-08 | 7 | 6.87 | -0.13 | ![]() |
6.87 | 7.12 | 6.81 | 470096 | 6.93 | 155652 | 6.87 | 351697 | 2438204 | 312 |
2024-07-07 | 6.99 | 7 | 0.01 | ![]() |
7 | 7.24 | 6.84 | 373968 | 7 | 180292 | 6.95 | 651652 | 4553232 | 484 |
2024-07-04 | 7.05 | 6.99 | -0.06 | ![]() |
6.99 | 7.16 | 6.9 | 459931 | 7 | 238037 | 6.98 | 267710 | 1866095 | 385 |
2024-07-03 | 7.25 | 7.05 | -0.2 | ![]() |
7.05 | 7.3 | 6.1 | 985806 | 7.14 | 224778 | 7.05 | 2314687 | 16522894 | 733 |
2024-07-02 | 7.39 | 7.25 | -0.14 | ![]() |
7.25 | 7.5 | 7.25 | 997666 | 7.35 | 86362 | 7.21 | 410031 | 2992460 | 383 |
2024-07-01 | 7.4 | 7.39 | -0.01 | ![]() |
7.39 | 7.7 | 7.34 | 907657 | 7.51 | 143791 | 7.37 | 671937 | 5031178 | 461 |
2024-06-27 | 7.4 | 7.4 | 0 | ![]() |
7.4 | 7.49 | 7.07 | 94331 | 7.45 | 188391 | 7.28 | 2885015 | 20870127 | 1260 |
2024-06-26 | 6.98 | 7.4 | 0.42 | ![]() |
7.4 | 7.79 | 6.87 | 210640 | 7.5 | 108744 | 7.4 | 4819419 | 35272333 | 1402 |
2024-06-24 | 7.02 | 6.9 | -0.12 | ![]() |
6.9 | 7 | 6.86 | 447908 | 6.95 | 53491 | 6.88 | 304676 | 2123770 | 239 |
2024-06-23 | 6.87 | 7.02 | 0.15 | ![]() |
7.02 | 7.07 | 6.75 | 437992 | 6.85 | 70848 | 6.99 | 511224 | 3553421 | 343 |
2024-06-13 | 6.67 | 6.87 | 0.13 | ![]() |
6.8 | 6.9 | 6.65 | 689906 | 6.8 | 58235 | 6.7 | 273890 | 1851828 | 287 |
2024-06-12 | 6.71 | 6.67 | -0.06 | ![]() |
6.65 | 6.8 | 6.53 | 776480 | 6.7 | 53353 | 6.6 | 342220 | 2299400 | 226 |
2024-06-11 | 6.49 | 6.71 | 0.22 | ![]() |
6.71 | 6.78 | 6.4 | 628122 | 6.7 | 83662 | 6.56 | 397213 | 2600973 | 268 |
2024-06-10 | 6.19 | 6.49 | 0.3 | ![]() |
6.49 | 6.5 | 6.05 | 437640 | 6.5 | 57962 | 6.43 | 494950 | 3141036 | 440 |
2024-06-09 | 6.41 | 6.19 | -0.22 | ![]() |
6.19 | 6.43 | 6.15 | 711411 | 6.4 | 48790 | 6.15 | 906104 | 5677714 | 529 |
2024-06-06 | 6.69 | 6.41 | -0.28 | ![]() |
6.41 | 6.69 | 6.36 | 761894 | 6.5 | 34821 | 6.37 | 1618978 | 10441041 | 525 |
2024-06-05 | 6.6 | 6.69 | 0.09 | ![]() |
6.69 | 6.7 | 6.38 | 649151 | 6.69 | 33346 | 6.6 | 412273 | 2700072 | 383 |
2024-06-04 | 6.42 | 6.6 | 0.18 | ![]() |
6.6 | 6.69 | 6.27 | 606518 | 6.65 | 42614 | 6.49 | 959643 | 6108469 | 589 |
2024-06-03 | 6.47 | 6.42 | -0.05 | ![]() |
6.42 | 6.74 | 6.4 | 787804 | 6.7 | 62238 | 6.42 | 4462762 | 29270839 | 1060 |
2024-06-02 | 6.46 | 6.47 | 0.01 | ![]() |
6.47 | 6.6 | 6.4 | 707170 | 6.55 | 51754 | 6.46 | 4055106 | 26250733 | 952 |
2024-05-30 | 6.71 | 6.46 | -0.25 | ![]() |
6.46 | 6.84 | 6.35 | 782363 | 6.95 | 115844 | 6.46 | 8009736 | 51857180 | 739 |
2024-05-29 | 7 | 6.71 | -0.29 | ![]() |
6.71 | 7.15 | 6.7 | 793103 | 6.74 | 114752 | 6.72 | 654587 | 4483053 | 530 |
2024-05-28 | 7.25 | 7 | -0.25 | ![]() |
7 | 7.24 | 6.7 | 762112 | 7.07 | 39165 | 7 | 1558978 | 10946389 | 724 |
2024-05-27 | 6.94 | 7.25 | 0.3 | ![]() |
7.24 | 7.27 | 6.94 | 661382 | 7.24 | 107757 | 7.07 | 1131333 | 8038498 | 615 |
2024-05-26 | 6.68 | 6.94 | 0.26 | ![]() |
6.94 | 6.97 | 6.51 | 344930 | 7 | 59945 | 6.92 | 1224677 | 8338641 | 432 |
2024-05-23 | 6.21 | 6.68 | 0.47 | ![]() |
6.68 | 6.7 | 6.2 | 164775 | 6.55 | 128678 | 6.55 | 1524836 | 9741336 | 349 |
2024-05-22 | 6.28 | 6.21 | -0.07 | ![]() |
6.21 | 6.3 | 6.05 | 153928 | 6.25 | 64135 | 6.2 | 2382554 | 14602034 | 408 |
2024-05-20 | 6.3 | 6.3 | 0 | ![]() |
6.3 | 6.5 | 6.27 | 215643 | 6.45 | 97126 | 6.3 | 2746268 | 17357444 | 507 |
2024-05-19 | 6.25 | 6.3 | 0.05 | ![]() |
6.3 | 6.34 | 6.19 | 242423 | 6.32 | 148232 | 6.3 | 1435132 | 9040471 | 307 |
2024-05-16 | 6.14 | 6.25 | 0.11 | ![]() |
6.25 | 6.25 | 6.03 | 225787 | 6.25 | 130455 | 6.17 | 282363 | 1743164 | 179 |
2024-05-15 | 6.2 | 6.14 | 0 | ![]() |
6.2 | 6.24 | 6.01 | 287132 | 6.2 | 154097 | 6.11 | 1109542 | 6851696 | 218 |
2024-05-14 | 6.16 | 6.2 | 0.04 | ![]() |
6.2 | 6.25 | 6.15 | 276486 | 6.25 | 159876 | 6.15 | 170260 | 1055348 | 271 |
2024-04-30 | 6.31 | 6.2 | -0.11 | ![]() |
6.2 | 6.5 | 6 | 187443 | 6.24 | 50278 | 6.02 | 4844233 | 30325941 | 856 |
2024-03-30 | 7.27 | 7.21 | -0.06 | ![]() |
7.21 | 7.35 | 7.11 | 584327 | 7.24 | 120892 | 7.2 | 1093629 | 7935719 | 481 |