Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 23 | 23.13 | 0 | ![]() |
23 | 23.41 | 22 | 169358 | 22.9 | 59113 | 22.75 | 901813 | 20741144 | 821 |
2024-07-14 | 22.82 | 23 | 0.18 | ![]() |
23 | 26 | 22.56 | 36224 | 23.5 | 25618 | 23 | 899689 | 21040338 | 919 |
2024-07-10 | 29.37 | 28.53 | -0.84 | ![]() |
28.53 | 29.55 | 28.5 | 127505 | 28.69 | 57908 | 29.18 | 590819 | 17137130 | 1089 |
2024-07-09 | 28.49 | 29.37 | 0.88 | ![]() |
29.37 | 29.5 | 28.49 | 133322 | 29.37 | 48809 | 28.75 | 1357099 | 39321435 | 844 |
2024-07-08 | 27.1 | 28.49 | 1.39 | ![]() |
28.49 | 29.99 | 27.03 | 214597 | 28.89 | 77200 | 28.5 | 2656743 | 75844839 | 1879 |
2024-07-07 | 26.9 | 27.1 | 0.2 | ![]() |
27.1 | 27.19 | 26.8 | 153608 | 27.18 | 82091 | 27.1 | 320309 | 8664605 | 450 |
2024-07-04 | 26.7 | 26.9 | 0.2 | ![]() |
26.9 | 27.25 | 26.5 | 90523 | 27 | 70594 | 26.8 | 1824416 | 49232004 | 890 |
2024-07-03 | 26.83 | 26.7 | -0.13 | ![]() |
26.7 | 27.85 | 26.7 | 189820 | 26.98 | 73599 | 26.62 | 672782 | 18264112 | 720 |
2024-07-02 | 26.6 | 26.83 | 0.23 | ![]() |
26.83 | 26.97 | 26.35 | 401273 | 26.83 | 79020 | 26.5 | 909306 | 24214064 | 840 |
2024-07-01 | 25.8 | 26.6 | 0.8 | ![]() |
26.6 | 26.95 | 26 | 287007 | 26.85 | 109447 | 26.45 | 921777 | 24476049 | 800 |
2024-06-27 | 25.46 | 25.8 | 0.34 | ![]() |
25.8 | 26.55 | 25.5 | 166306 | 25.8 | 106752 | 25.7 | 1597146 | 41684787 | 1332 |
2024-06-26 | 25.01 | 25.46 | 0.45 | ![]() |
25.46 | 25.69 | 24.9 | 451963 | 25.5 | 132567 | 25.3 | 1445838 | 36515316 | 1144 |
2024-06-24 | 25.05 | 25.1 | 0.05 | ![]() |
25.1 | 26.84 | 23.3 | 394427 | 25.13 | 98989 | 25.05 | 13265357 | 317061509 | 3236 |
2024-06-23 | 24.49 | 25.05 | 0.56 | ![]() |
25.05 | 25.2 | 24.4 | 143130 | 24.5 | 63755 | 25.2 | 1970234 | 48775916 | 2363 |
2024-06-13 | 23.9 | 24.49 | 0.59 | ![]() |
24.49 | 24.89 | 23.5 | 143974 | 24.85 | 52651 | 24.1 | 1596235 | 38395863 | 575 |
2024-06-12 | 24.04 | 23.9 | -0.14 | ![]() |
23.9 | 24.04 | 23.6 | 231800 | 23.89 | 43988 | 23.65 | 532498 | 12661581 | 410 |
2024-06-11 | 22.87 | 24.04 | 1.17 | ![]() |
24.04 | 24.09 | 23 | 176296 | 24.04 | 47074 | 23.5 | 992086 | 23397422 | 845 |
2024-06-10 | 22.27 | 22.87 | 0.6 | ![]() |
22.87 | 22.97 | 22.03 | 123712 | 23 | 81971 | 22.8 | 491443 | 11058499 | 649 |
2024-06-09 | 23.13 | 22.27 | -0.86 | ![]() |
22.27 | 23.21 | 22.1 | 156079 | 23.19 | 42004 | 22.27 | 547703 | 12376544 | 671 |
2024-06-06 | 24.68 | 23.13 | -1.55 | ![]() |
23.13 | 25 | 22.72 | 196441 | 24.8 | 67345 | 23.13 | 3266393 | 75903461 | 1486 |
2024-06-05 | 24.51 | 24.68 | 0.17 | ![]() |
24.68 | 25.24 | 24.11 | 204045 | 25 | 62095 | 24.52 | 291026 | 7178804 | 419 |
2024-06-04 | 24.79 | 24.51 | -0.28 | ![]() |
24.51 | 25.19 | 24.4 | 222222 | 24.99 | 75635 | 24.4 | 260829 | 6451906 | 339 |
2024-06-03 | 24.95 | 24.79 | -0.16 | ![]() |
24.79 | 25.27 | 24.71 | 221735 | 25.25 | 55242 | 24.7 | 406998 | 10196237 | 501 |
2024-06-02 | 24.24 | 24.95 | 0.71 | ![]() |
24.95 | 24.99 | 24.24 | 257704 | 24.95 | 60569 | 24.76 | 436770 | 10749183 | 725 |
2024-05-30 | 24.2 | 24.24 | 0.04 | ![]() |
24.24 | 25.28 | 23.42 | 180592 | 24.98 | 65296 | 24.2 | 1386867 | 34019107 | 1117 |
2024-05-29 | 25 | 24.2 | -0.8 | ![]() |
24.2 | 25.5 | 24.11 | 326842 | 25 | 37058 | 24.19 | 589672 | 14491140 | 651 |
2024-05-28 | 25.46 | 25 | -0.46 | ![]() |
25 | 25.6 | 24.6 | 365348 | 25.1 | 53832 | 24.8 | 534649 | 13386843 | 585 |
2024-05-27 | 25.28 | 25.46 | 0.18 | ![]() |
25.46 | 25.84 | 25.22 | 385346 | 25.5 | 70411 | 25.22 | 525921 | 13389571 | 570 |
2024-05-26 | 25.5 | 25.28 | -0.22 | ![]() |
25.28 | 25.7 | 25.01 | 355159 | 25.45 | 82439 | 25.11 | 478303 | 12101583 | 634 |
2024-05-23 | 25.67 | 25.5 | -0.17 | ![]() |
25.5 | 26.19 | 25.45 | 315617 | 25.73 | 70549 | 25.45 | 739766 | 19058804 | 658 |
2024-05-22 | 25.91 | 25.67 | -0.24 | ![]() |
25.67 | 26.97 | 25.45 | 330155 | 25.7 | 72692 | 25.67 | 1822489 | 47598991 | 1741 |
2024-05-20 | 25.61 | 24.76 | -0.85 | ![]() |
24.76 | 25.89 | 24.7 | 369528 | 25 | 79967 | 24.76 | 1443125 | 36429078 | 1379 |
2024-05-19 | 24.99 | 25.61 | 0.62 | ![]() |
25.61 | 27.6 | 25.25 | 297557 | 25.7 | 97882 | 25.61 | 2574862 | 67435701 | 2006 |
2024-05-16 | 22.8 | 24.99 | 2.19 | ![]() |
24.99 | 25.1 | 22.82 | 128403 | 25.01 | 106028 | 24.99 | 2131029 | 51227385 | 1580 |
2024-05-15 | 22.51 | 22.8 | 0.29 | ![]() |
22.8 | 23.9 | 22.25 | 148377 | 23 | 106935 | 22.75 | 1857960 | 42799270 | 1408 |
2024-05-14 | 23.04 | 22.51 | -0.53 | ![]() |
22.51 | 23.3 | 22.11 | 164648 | 22.9 | 137666 | 22.51 | 822499 | 18685900 | 919 |
2024-04-30 | 22.41 | 22.49 | 0.08 | ![]() |
22.49 | 23.25 | 21.62 | 92459 | 22.52 | 22992 | 23.01 | 3155994 | 71312881 | 1582 |
2024-03-30 | 23 | 22.11 | -0.89 | ![]() |
22.11 | 23.2 | 22.1 | 24328 | 22.95 | 83971 | 22.11 | 2376447 | 53582245 | 1882 |