Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-15 | 16.95 | 16.65 | -0.3 | ![]() |
16.65 | 17.16 | 16.64 | 204443 | 17.1 | 26164 | 16.61 | 305571 | 5152241 | 285 |
2024-07-14 | 17.16 | 16.95 | -0.21 | ![]() |
16.95 | 17.5 | 16.91 | 214314 | 17.45 | 18418 | 16.9 | 415304 | 7149704 | 343 |
2024-07-10 | 17.57 | 17.16 | -0.41 | ![]() |
17.16 | 17.7 | 16.95 | 176697 | 17.3 | 19214 | 17.07 | 335927 | 5804478 | 355 |
2024-07-09 | 17.6 | 17.57 | -0.03 | ![]() |
17.57 | 17.97 | 17.5 | 237943 | 17.72 | 34609 | 17.54 | 719586 | 12691857 | 398 |
2024-07-08 | 17.14 | 17.6 | 0.46 | ![]() |
17.6 | 18.1 | 17.52 | 313476 | 17.79 | 55863 | 17.6 | 1828015 | 32626074 | 1232 |
2024-07-07 | 16.54 | 17.14 | 0.6 | ![]() |
17.14 | 17.4 | 16.78 | 282135 | 17.25 | 62883 | 17.14 | 2145296 | 36758005 | 1224 |
2024-07-04 | 16.38 | 16.54 | 0.16 | ![]() |
16.54 | 16.9 | 16.34 | 201695 | 16.69 | 32198 | 16.54 | 790084 | 13183596 | 595 |
2024-07-03 | 16.7 | 16.38 | -0.32 | ![]() |
16.38 | 16.92 | 16.34 | 264581 | 16.66 | 35152 | 16.38 | 799372 | 13235029 | 477 |
2024-07-02 | 16.7 | 16.7 | 0 | ![]() |
16.7 | 17 | 16.58 | 210267 | 16.71 | 35100 | 16.7 | 768995 | 12905331 | 561 |
2024-07-01 | 16.2 | 16.7 | 0.5 | ![]() |
16.7 | 17.09 | 16.22 | 223713 | 16.95 | 21447 | 16.58 | 1316968 | 22023209 | 923 |
2024-06-27 | 16.38 | 16.2 | -0.18 | ![]() |
16.2 | 16.55 | 16.2 | 249160 | 16.24 | 17373 | 16.2 | 788185 | 12879999 | 641 |
2024-06-26 | 15.81 | 16.38 | 0.57 | ![]() |
16.38 | 16.49 | 15.9 | 211582 | 16.4 | 19573 | 15.9 | 2201941 | 35572095 | 1200 |
2024-06-24 | 15.58 | 15.6 | 0.02 | ![]() |
15.6 | 15.9 | 15.5 | 203615 | 15.75 | 19617 | 15.57 | 497288 | 7790486 | 422 |
2024-06-23 | 15.33 | 15.58 | 0.25 | ![]() |
15.58 | 15.65 | 15.35 | 140639 | 15.76 | 23755 | 15.58 | 328420 | 5107788 | 272 |
2024-06-13 | 15.16 | 15.33 | 0.17 | ![]() |
15.33 | 15.45 | 15.11 | 91934 | 15.45 | 20960 | 15.33 | 677271 | 10393000 | 347 |
2024-06-12 | 15.05 | 15.16 | 0.11 | ![]() |
15.16 | 15.39 | 15.07 | 107991 | 15.45 | 73323 | 15.16 | 592571 | 9023206 | 466 |
2024-06-11 | 15.97 | 15.05 | -0.92 | ![]() |
15.05 | 16.32 | 15.03 | 183866 | 15.73 | 43820 | 15.05 | 2701307 | 41956747 | 1404 |
2024-06-10 | 15.34 | 15.97 | 0.63 | ![]() |
15.97 | 16.06 | 15.3 | 77200 | 16.06 | 28712 | 15.9 | 557633 | 8860675 | 344 |
2024-06-09 | 15.79 | 15.34 | -0.45 | ![]() |
15.34 | 15.99 | 15.25 | 81351 | 15.72 | 14442 | 15.02 | 519506 | 8102398 | 217 |
2024-06-06 | 16 | 15.79 | -0.28 | ![]() |
15.72 | 16.3 | 15.72 | 85639 | 16 | 9973 | 15.79 | 226965 | 3628665 | 136 |
2024-06-05 | 16.44 | 16 | -0.44 | ![]() |
16 | 16.65 | 15.8 | 111354 | 16.47 | 9444 | 15.8 | 470895 | 7641925 | 387 |
2024-06-04 | 15.98 | 16.44 | 0.46 | ![]() |
16.44 | 16.48 | 15.98 | 96149 | 16.44 | 25574 | 16.23 | 383622 | 6233019 | 299 |
2024-06-03 | 16.07 | 15.98 | -0.09 | ![]() |
15.98 | 16.34 | 15.73 | 105905 | 16.09 | 9788 | 15.92 | 441781 | 7042404 | 214 |
2024-06-02 | 16.14 | 16.07 | -0.07 | ![]() |
16.07 | 16.37 | 15.8 | 84893 | 16.14 | 11889 | 15.85 | 636742 | 10199040 | 252 |
2024-05-30 | 16.45 | 16.14 | -0.31 | ![]() |
16.14 | 16.7 | 16.09 | 68643 | 16.37 | 25428 | 16.11 | 348425 | 5694014 | 300 |
2024-05-29 | 16.11 | 16.45 | 0.34 | ![]() |
16.45 | 16.7 | 16 | 108696 | 16.49 | 49846 | 16.28 | 758781 | 12522759 | 561 |
2024-05-28 | 16.55 | 16.11 | -0.44 | ![]() |
16.11 | 16.47 | 15.8 | 119405 | 16.35 | 42416 | 16.12 | 532274 | 8573414 | 269 |
2024-05-27 | 16.08 | 16.55 | 0.47 | ![]() |
16.55 | 16.6 | 15.9 | 136038 | 16.54 | 57088 | 16.51 | 655048 | 10671059 | 492 |
2024-05-26 | 15.19 | 16.08 | 0.89 | ![]() |
16.08 | 16.47 | 15.25 | 123955 | 16.12 | 71387 | 16.02 | 1361334 | 21901379 | 869 |
2024-05-23 | 15.27 | 15.19 | -0.08 | ![]() |
15.19 | 15.5 | 15.16 | 81768 | 15.49 | 48204 | 15.19 | 279164 | 4270925 | 255 |
2024-05-22 | 15.5 | 15.27 | -0.2 | ![]() |
15.3 | 15.5 | 15 | 105546 | 15.43 | 60146 | 15.16 | 494943 | 7504371 | 314 |
2024-05-20 | 15.6 | 15.29 | -0.31 | ![]() |
15.29 | 16 | 15.01 | 47589 | 15.3 | 64908 | 15.1 | 809097 | 12509007 | 570 |
2024-05-19 | 14.61 | 15.6 | 0.99 | ![]() |
15.6 | 15.86 | 14.65 | 35792 | 15.67 | 38690 | 15.5 | 879435 | 13514904 | 690 |
2024-05-16 | 13.14 | 14.61 | 1.47 | ![]() |
14.61 | 14.68 | 14.01 | 51452 | 14.69 | 100700 | 14.45 | 1007894 | 14409632 | 707 |
2024-05-15 | 12.95 | 13.14 | 0.14 | ![]() |
13.09 | 13.25 | 12.95 | 56929 | 13.24 | 95634 | 13.07 | 119529 | 1570069 | 170 |
2024-05-14 | 13.15 | 12.95 | -0.2 | ![]() |
12.95 | 13.49 | 12.8 | 57833 | 13.2 | 47951 | 13.05 | 204718 | 2689094 | 227 |
2024-04-30 | 14.59 | 13.42 | -1.17 | ![]() |
13.42 | 15.25 | 13.1 | 109982 | 13.64 | 17490 | 13.3 | 592640 | 8601804 | 684 |
2024-03-30 | 16.24 | 15.63 | -0.61 | ![]() |
15.63 | 16.4 | 15.55 | 38525 | 16.39 | 20606 | 15.55 | 407532 | 6488958 | 406 |