Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 84.61 | 84.61 | -10.44 | ![]() |
74.17 | 77 | 74.12 | 2549 | 76.9 | 1464 | 74.11 | 798 | 60640 | 15 |
2024-07-14 | 84.61 | 84.61 | -7.61 | ![]() |
77 | 77 | 74.8 | 2376 | 77 | 1565 | 74.8 | 281 | 21300 | 13 |
2024-07-10 | 84.61 | 84.61 | -9.61 | ![]() |
75 | 77.75 | 73.79 | 2195 | 77.48 | 1779 | 75 | 309 | 23640 | 8 |
2024-07-09 | 84.61 | 84.61 | -9.61 | ![]() |
75 | 76 | 73.8 | 2186 | 75.97 | 2100 | 75 | 447 | 33513 | 18 |
2024-07-08 | 84.61 | 84.61 | -8.71 | ![]() |
75.9 | 75.9 | 73.65 | 2477 | 76 | 2242 | 73.79 | 252 | 19097 | 11 |
2024-07-07 | 84.61 | 84.61 | -9.86 | ![]() |
74.75 | 76 | 73.65 | 2382 | 76 | 1362 | 74.13 | 2775 | 210316 | 28 |
2024-07-04 | 84.61 | 84.61 | -8.61 | ![]() |
76 | 76.33 | 74.01 | 3604 | 76.33 | 1234 | 74.3 | 1014 | 76776 | 31 |
2024-07-03 | 84.61 | 84.61 | -9.12 | ![]() |
75.49 | 75.99 | 74.01 | 3879 | 75.49 | 1668 | 74.4 | 414 | 31159 | 15 |
2024-07-02 | 84.61 | 84.61 | -10.6 | ![]() |
74.01 | 76 | 73.5 | 3638 | 76 | 1613 | 74.01 | 588 | 44226 | 18 |
2024-07-01 | 84.61 | 84.61 | -10.11 | ![]() |
74.5 | 75.17 | 73.02 | 4061 | 75.18 | 1300 | 73.5 | 494 | 36407 | 23 |
2024-06-27 | 84.61 | 84.61 | -10.89 | ![]() |
73.72 | 74.5 | 73.01 | 4809 | 74.5 | 899 | 73.02 | 470 | 34702 | 13 |
2024-06-26 | 84.61 | 84.61 | -10.11 | ![]() |
74.5 | 74.5 | 73 | 4980 | 74.5 | 2647 | 72.8 | 558 | 41514 | 11 |
2024-06-24 | 84.61 | 84.61 | -11.86 | ![]() |
72.75 | 74.29 | 72.57 | 5409 | 74.5 | 2502 | 72.7 | 309 | 22527 | 11 |
2024-06-23 | 84.61 | 84.61 | -10.02 | ![]() |
74.59 | 74.59 | 72.54 | 6076 | 74.3 | 2452 | 72.56 | 35 | 2579 | 5 |
2024-06-13 | 84.61 | 84.61 | -11.91 | ![]() |
72.7 | 74.75 | 72.53 | 5648 | 74.75 | 2095 | 72.71 | 350 | 25926 | 14 |
2024-06-12 | 84.61 | 84.61 | -12.06 | ![]() |
72.55 | 73.76 | 72.52 | 6858 | 73.98 | 1917 | 72.52 | 354 | 25685 | 6 |
2024-06-11 | 84.61 | 84.61 | -11.21 | ![]() |
73.4 | 73.98 | 72.52 | 7026 | 73.49 | 2162 | 72.52 | 193 | 14082 | 8 |
2024-06-10 | 84.61 | 84.61 | -10.62 | ![]() |
73.99 | 73.99 | 72.52 | 6629 | 73.99 | 2083 | 72.52 | 149 | 10828 | 8 |
2024-06-09 | 84.61 | 84.61 | -12.08 | ![]() |
72.53 | 74.74 | 72.52 | 5648 | 74.73 | 2328 | 72.52 | 964 | 70326 | 26 |
2024-06-06 | 84.61 | 84.61 | -11.66 | ![]() |
72.95 | 74.48 | 72.94 | 7003 | 74 | 3031 | 72.95 | 221 | 16173 | 12 |
2024-06-05 | 84.61 | 84.61 | -11.68 | ![]() |
72.93 | 74.87 | 72.91 | 6074 | 74.5 | 3015 | 72.93 | 77 | 5657 | 7 |
2024-06-04 | 84.61 | 84.61 | -9.72 | ![]() |
74.89 | 74.98 | 72.79 | 5855 | 74.88 | 3108 | 72.9 | 110 | 8139 | 10 |
2024-06-03 | 84.61 | 84.61 | -11.84 | ![]() |
72.77 | 75 | 72.77 | 6020 | 75 | 3102 | 72.77 | 149 | 10985 | 11 |
2024-06-02 | 84.61 | 84.61 | -9.22 | ![]() |
75.39 | 75.98 | 72.15 | 5794 | 75.44 | 2652 | 73 | 2522 | 187972 | 21 |
2024-05-30 | 84.61 | 84.61 | -9.41 | ![]() |
75.2 | 76.49 | 75 | 4905 | 76.39 | 2889 | 74.99 | 1407 | 105727 | 18 |
2024-05-29 | 84.61 | 84.61 | -9.61 | ![]() |
75 | 76.29 | 75 | 4778 | 76 | 7569 | 75 | 1601 | 120295 | 16 |
2024-05-28 | 84.61 | 84.61 | -8.15 | ![]() |
76.46 | 76.64 | 75 | 4795 | 76.5 | 5479 | 75.01 | 1181 | 89101 | 26 |
2024-05-27 | 84.61 | 84.61 | -7.93 | ![]() |
76.68 | 76.98 | 74.79 | 4842 | 76.68 | 4489 | 75 | 400 | 30412 | 21 |
2024-05-26 | 84.61 | 84.61 | -7.62 | ![]() |
76.99 | 77.5 | 74.76 | 4249 | 77.5 | 4664 | 75.03 | 1041 | 79075 | 33 |
2024-05-23 | 84.61 | 84.61 | -7.66 | ![]() |
76.95 | 79 | 74.1 | 3490 | 78 | 4511 | 75.5 | 1867 | 142707 | 37 |
2024-05-22 | 84.61 | 84.61 | -7.63 | ![]() |
76.98 | 78.74 | 74.1 | 3124 | 78.97 | 4528 | 74.36 | 1649 | 124415 | 38 |
2024-05-20 | 84.61 | 84.61 | -5.61 | ![]() |
79 | 80 | 75.34 | 3142 | 79.5 | 4331 | 79 | 726 | 57669 | 16 |
2024-05-19 | 84.61 | 84.61 | -5.11 | ![]() |
79.5 | 79.99 | 75.34 | 14427 | 79.5 | 4142 | 77 | 129 | 10126 | 10 |
2024-05-16 | 84.61 | 84.61 | -4.62 | ![]() |
79.99 | 80 | 75.34 | 13425 | 79.85 | 4075 | 77 | 101 | 7970 | 9 |
2024-05-15 | 84.61 | 84.61 | -9.27 | ![]() |
75.34 | 76 | 75.33 | 13301 | 80 | 4004 | 75.34 | 94 | 7116 | 6 |
2024-05-14 | 84.61 | 84.61 | -3.71 | ![]() |
80.9 | 80.98 | 75.33 | 13747 | 80 | 4048 | 76 | 151 | 11684 | 13 |
2024-04-30 | 84.61 | 84.61 | -1.82 | ![]() |
82.79 | 82.89 | 77.05 | 3296 | 80 | 948 | 78 | 65 | 5111 | 6 |
2024-03-30 | 84.61 | 84.61 | -2.62 | ![]() |
81.99 | 81.99 | 79.1 | 3903 | 81.5 | 2651 | 79.5 | 346 | 28088 | 11 |