Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-08-29 | 24.95 | 24.36 | -0.59 | ![]() |
24.36 | 25.3 | 24.1 | 143162 | 25 | 41750 | 24.8 | 322170 | 7881163 | 723 |
2024-08-28 | 25.84 | 24.95 | -0.84 | ![]() |
25 | 25.99 | 24.8 | 164554 | 25.45 | 51012 | 25 | 249641 | 6289696 | 519 |
2024-08-27 | 25.85 | 25.84 | -0.25 | ![]() |
25.6 | 26.25 | 25.01 | 158151 | 25.99 | 34351 | 25.94 | 172847 | 4459036 | 322 |
2024-08-26 | 25.3 | 25.85 | 0.55 | ![]() |
25.85 | 26.5 | 25.3 | 122148 | 26 | 34204 | 26 | 645822 | 16801596 | 1006 |
2024-08-25 | 24.33 | 25.3 | 0.97 | ![]() |
25.3 | 26.3 | 24.33 | 133344 | 25.78 | 57052 | 25.3 | 403445 | 10130423 | 670 |
2024-08-22 | 24.83 | 24.33 | -0.5 | ![]() |
24.33 | 25.3 | 23 | 118371 | 25.1 | 29548 | 23.8 | 408563 | 9856625 | 837 |
2024-08-21 | 25.49 | 24.83 | -0.66 | ![]() |
24.83 | 26.14 | 24.83 | 120603 | 25.53 | 23543 | 24.83 | 436715 | 11190831 | 630 |
2024-08-20 | 26.36 | 25.49 | -0.86 | ![]() |
25.5 | 26.68 | 24.63 | 74673 | 25.5 | 42739 | 26 | 720234 | 18429453 | 1025 |
2024-08-19 | 26.04 | 26.36 | 0.32 | ![]() |
26.36 | 28.8 | 25.61 | 56747 | 27 | 31119 | 26.31 | 1216852 | 33060754 | 1758 |
2024-08-18 | 25.48 | 26.04 | 0.56 | ![]() |
26.04 | 26.45 | 24.7 | 35848 | 26.12 | 44388 | 26 | 548234 | 14186838 | 1552 |
2024-08-15 | 25.31 | 25.48 | 0.17 | ![]() |
25.48 | 27.49 | 24.52 | 29476 | 25.48 | 25009 | 25.41 | 1328030 | 34234335 | 1511 |
2024-08-14 | 21.19 | 25.31 | 4.12 | ![]() |
25.31 | 25.42 | 21.05 | 6644 | 25.39 | 74328 | 24.6 | 2970581 | 72607233 | 2463 |
2024-08-13 | 21.3 | 21.19 | -0.11 | ![]() |
21.19 | 21.6 | 20.82 | 115974 | 21.2 | 48870 | 21.19 | 324042 | 6890899 | 681 |
2024-08-12 | 21.7 | 21.3 | -0.4 | ![]() |
21.3 | 22.68 | 21 | 104776 | 22 | 62269 | 21.3 | 1869875 | 41385596 | 1297 |
2024-08-11 | 21.44 | 21.7 | 0.46 | ![]() |
21.9 | 22 | 21.53 | 173501 | 21.95 | 93357 | 21.8 | 218630 | 4747559 | 392 |
2024-08-08 | 22.03 | 21.44 | -0.59 | ![]() |
21.44 | 22.04 | 21.35 | 142854 | 17.63 | 60547 | 21.41 | 197803 | 4291532 | 447 |
2024-08-07 | 21.64 | 22.03 | 0.39 | ![]() |
22.03 | 22.3 | 21.25 | 134964 | 22.18 | 50176 | 22.03 | 898471 | 19720437 | 930 |
2024-08-06 | 20 | 21.64 | 1.66 | ![]() |
21.66 | 22.53 | 19.92 | 56010 | 22 | 89057 | 21.55 | 537536 | 11469736 | 991 |
2024-08-05 | 20.57 | 20 | -0.57 | ![]() |
20 | 21.2 | 19.4 | 63606 | 20.12 | 49529 | 19.91 | 277264 | 5522654 | 490 |
2024-08-04 | 21.31 | 20.57 | -0.74 | ![]() |
20.57 | 21.78 | 19.55 | 68847 | 21.45 | 86119 | 20.35 | 357328 | 7434597 | 580 |
2024-08-01 | 21.31 | 21.31 | 0 | ![]() |
21.31 | 22.5 | 20.96 | 59172 | 22.17 | 87057 | 21.31 | 595239 | 13054843 | 834 |
2024-07-31 | 21.37 | 21.31 | -0.06 | ![]() |
21.31 | 22 | 20.5 | 57382 | 21.5 | 91862 | 21.2 | 864605 | 18377876 | 920 |
2024-07-30 | 18.78 | 21.37 | 2.59 | ![]() |
21.37 | 22.2 | 18.85 | 39523 | 21.45 | 91468 | 21.37 | 2308148 | 48380240 | 1938 |
2024-07-29 | 19.03 | 18.78 | -0.25 | ![]() |
18.78 | 19.17 | 18.7 | 215795 | 18.97 | 98290 | 18.95 | 164519 | 3117240 | 329 |
2024-07-28 | 19 | 19.03 | 0.03 | ![]() |
19.03 | 19.19 | 18.95 | 207091 | 19.1 | 71351 | 18.99 | 82632 | 1571901 | 276 |
2024-07-24 | 18.71 | 19 | 0.29 | ![]() |
19 | 19.35 | 18.75 | 180650 | 19.19 | 66386 | 19.05 | 1247061 | 23773928 | 644 |
2024-07-23 | 18.89 | 18.71 | -0.18 | ![]() |
18.71 | 19.1 | 18.7 | 152044 | 19.08 | 88266 | 18.73 | 886250 | 16753514 | 573 |
2024-07-22 | 19.06 | 18.89 | -0.17 | ![]() |
18.89 | 19.38 | 18.85 | 141522 | 19 | 53463 | 18.85 | 1538889 | 29394802 | 542 |
2024-07-21 | 19 | 19.06 | 0.06 | ![]() |
19.06 | 19.17 | 18.83 | 124641 | 19.5 | 68146 | 19.2 | 806134 | 15265041 | 561 |
2024-07-18 | 19.54 | 19 | -0.54 | ![]() |
19 | 19.88 | 18.9 | 133540 | 19 | 18566 | 18.97 | 498074 | 9625169 | 525 |
2024-07-17 | 19.98 | 19.54 | -0.44 | ![]() |
19.54 | 20.2 | 19.5 | 134063 | 19.6 | 76711 | 19.6 | 248705 | 4898773 | 339 |
2024-07-16 | 19.78 | 19.98 | 0.2 | ![]() |
19.98 | 20.1 | 19.78 | 142448 | 19.99 | 50602 | 19.8 | 1975324 | 39313772 | 176 |
2024-07-15 | 20 | 19.78 | -0.22 | ![]() |
19.78 | 20.92 | 19.78 | 188480 | 20 | 49959 | 19.76 | 232686 | 4631068 | 248 |
2024-07-14 | 20.44 | 20 | -0.63 | ![]() |
19.81 | 20.8 | 19.44 | 128554 | 20.05 | 51371 | 19.8 | 1010044 | 20104548 | 347 |
2024-07-10 | 20.32 | 20.44 | 0.12 | ![]() |
20.44 | 20.65 | 20.14 | 120528 | 20.7 | 46334 | 20.35 | 123239 | 2520430 | 282 |
2024-07-09 | 20.54 | 20.32 | -0.22 | ![]() |
20.32 | 20.8 | 20.08 | 152982 | 20.55 | 54970 | 20.32 | 129500 | 2636926 | 281 |
2024-07-08 | 20.63 | 20.54 | -0.22 | ![]() |
20.41 | 21.2 | 20.09 | 133188 | 20.41 | 57152 | 20.42 | 491509 | 10275044 | 679 |
2024-07-07 | 20.8 | 20.63 | -0.17 | ![]() |
20.63 | 21.05 | 20.21 | 134854 | 20.8 | 52083 | 20.52 | 569134 | 11800327 | 690 |
2024-07-04 | 20.16 | 20.8 | 0.64 | ![]() |
20.8 | 21.1 | 20 | 113357 | 20.95 | 38830 | 20.36 | 2167695 | 43939240 | 591 |
2024-07-03 | 20.48 | 20.16 | -0.18 | ![]() |
20.3 | 21 | 20 | 112699 | 20.4 | 55972 | 20.57 | 887210 | 18157959 | 1462 |
2024-07-02 | 20.3 | 20.48 | 0.18 | ![]() |
20.48 | 21.2 | 19 | 84837 | 20.48 | 65126 | 20.51 | 907312 | 18583527 | 1827 |
2024-07-01 | 19.39 | 20.3 | 0.88 | ![]() |
20.27 | 20.3 | 18.71 | 71006 | 18 | 55020 | 20.1 | 1345742 | 26923693 | 768 |
2024-06-27 | 19.38 | 19.39 | 0.01 | ![]() |
19.39 | 20.34 | 18.05 | 70601 | 19.64 | 46137 | 19.25 | 1954570 | 37839822 | 1435 |
2024-06-26 | 18.2 | 19.38 | 1.18 | ![]() |
19.38 | 19.39 | 18.2 | 188546 | 19.38 | 77943 | 19.12 | 684835 | 13000148 | 709 |
2024-06-24 | 18.01 | 18.4 | 0.39 | ![]() |
18.4 | 18.49 | 18.04 | 144717 | 18.4 | 69812 | 18.31 | 421323 | 7720065 | 487 |
2024-06-23 | 17.69 | 18.01 | 0.32 | ![]() |
18.01 | 18.3 | 17.7 | 122305 | 18.1 | 71613 | 18 | 302779 | 5464485 | 488 |
2024-06-13 | 17.43 | 17.69 | 0.26 | ![]() |
17.69 | 18.18 | 17.25 | 90394 | 17.7 | 70748 | 17.6 | 533844 | 9490046 | 651 |
2024-06-12 | 17.65 | 17.43 | -0.22 | ![]() |
17.43 | 17.69 | 16.4 | 157244 | 17.46 | 73106 | 17.3 | 151962 | 2650626 | 433 |
2024-06-11 | 16.94 | 17.65 | 0.71 | ![]() |
17.65 | 17.79 | 16.93 | 131969 | 17.7 | 181752 | 17.65 | 1193949 | 20813900 | 983 |
2024-06-10 | 16.3 | 16.94 | 0.64 | ![]() |
16.94 | 16.98 | 16.02 | 260834 | 16.95 | 178573 | 16.94 | 391318 | 6523903 | 627 |
2024-06-09 | 16.25 | 16.3 | 0.05 | ![]() |
16.3 | 16.35 | 16 | 290211 | 16.25 | 50394 | 16.25 | 348965 | 5654249 | 500 |
2024-06-06 | 16.2 | 16.25 | 0.05 | ![]() |
16.25 | 16.4 | 16 | 353763 | 16.34 | 41581 | 16.1 | 106009 | 1719138 | 189 |
2024-06-05 | 16.32 | 16.2 | -0.12 | ![]() |
16.2 | 16.4 | 16.1 | 351602 | 16.2 | 46156 | 16.11 | 231327 | 3757213 | 386 |
2024-06-04 | 16.31 | 16.32 | 0.01 | ![]() |
16.32 | 16.45 | 16.3 | 367861 | 16.39 | 45841 | 16.3 | 112786 | 1844481 | 213 |
2024-06-03 | 16.35 | 16.31 | 0 | ![]() |
16.35 | 16.5 | 16.26 | 355357 | 13.08 | 110326 | 16.25 | 413850 | 6774663 | 302 |
2024-06-02 | 15.98 | 16.35 | 0.4 | ![]() |
16.38 | 16.44 | 16 | 368479 | 16.38 | 101404 | 16.39 | 283383 | 4611005 | 496 |
2024-05-30 | 16.42 | 15.98 | -0.42 | ![]() |
16 | 16.36 | 15.9 | 406521 | 16.12 | 105669 | 16 | 144490 | 2317575 | 356 |
2024-05-29 | 16.45 | 16.42 | -0.05 | ![]() |
16.4 | 16.5 | 16.3 | 394319 | 16.44 | 113052 | 16.36 | 185820 | 3049356 | 379 |
2024-05-28 | 16.54 | 16.45 | -0.09 | ![]() |
16.45 | 16.75 | 16.2 | 396960 | 16.58 | 119013 | 16.4 | 1032678 | 16994627 | 627 |
2024-05-27 | 15.79 | 16.54 | 0.75 | ![]() |
16.54 | 16.8 | 15.83 | 332809 | 16.5 | 145511 | 16.51 | 2298297 | 37728866 | 1645 |
2024-05-26 | 15.51 | 15.79 | 0.28 | ![]() |
15.79 | 15.89 | 15.6 | 877819 | 15.83 | 201676 | 18.61 | 120801 | 1900997 | 274 |
2024-05-23 | 15.5 | 15.51 | 0 | ![]() |
15.5 | 15.71 | 15.5 | 803007 | 15.6 | 125772 | 15.51 | 100708 | 1565068 | 237 |
2024-05-22 | 15.71 | 15.5 | -0.21 | ![]() |
15.5 | 15.85 | 15.46 | 840151 | 15.7 | 130767 | 15.5 | 451569 | 7025367 | 634 |
2024-05-20 | 15.9 | 16.01 | 0.11 | ![]() |
16.01 | 16.4 | 15.92 | 853560 | 16.2 | 132998 | 16.09 | 749490 | 12120419 | 963 |
2024-05-19 | 15.83 | 15.9 | 0.09 | ![]() |
15.92 | 15.98 | 15.71 | 894916 | 15.91 | 128543 | 15.92 | 243184 | 3850578 | 637 |
2024-05-16 | 15.79 | 15.83 | 0.04 | ![]() |
15.83 | 15.99 | 15.7 | 787837 | 15.92 | 91545 | 15.81 | 369730 | 5854673 | 565 |
2024-05-15 | 15.38 | 15.79 | 0.41 | ![]() |
15.79 | 15.85 | 15.32 | 765539 | 15.85 | 126690 | 15.58 | 430544 | 6735191 | 747 |
2024-05-14 | 15.12 | 15.38 | 0.26 | ![]() |
15.38 | 15.5 | 15.05 | 719504 | 15.39 | 128281 | 15.3 | 343875 | 5259629 | 623 |
2024-04-30 | 14.3 | 13.87 | -0.43 | ![]() |
13.87 | 14.75 | 13.8 | 515354 | 13.9 | 77249 | 13.87 | 3020992 | 42848439 | 2233 |
2024-03-30 | 18.74 | 17.64 | -1.1 | ![]() |
17.64 | 18.8 | 17.3 | 54289 | 18 | 25119 | 22.48 | 947468 | 17405221 | 1321 |