Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 15.03 | 14.69 | -0.31 | ![]() |
14.72 | 15.2 | 14.44 | 111756 | 15 | 16168 | 14.45 | 92115 | 1365406 | 160 |
2024-07-23 | 13.99 | 15.03 | 1.04 | ![]() |
15.03 | 15.25 | 13.92 | 96981 | 15.25 | 15561 | 14.33 | 160153 | 2326333 | 253 |
2024-07-22 | 13.78 | 13.99 | 0.14 | ![]() |
13.92 | 14.09 | 13.63 | 95535 | 14.01 | 14979 | 13.91 | 104153 | 1457245 | 170 |
2024-07-21 | 13.73 | 13.78 | 0.08 | ![]() |
13.81 | 13.81 | 13.5 | 94493 | 13.81 | 13177 | 13.55 | 62345 | 852698 | 135 |
2024-07-18 | 13.73 | 13.73 | 0.04 | ![]() |
13.77 | 13.87 | 13.61 | 89731 | 13.85 | 14068 | 13.57 | 25552 | 351273 | 86 |
2024-07-17 | 13.48 | 13.73 | 0.27 | ![]() |
13.75 | 13.79 | 13.15 | 92023 | 13.75 | 17295 | 13.54 | 73678 | 1002092 | 153 |
2024-07-16 | 13.48 | 13.48 | 0 | ![]() |
13.48 | 13.48 | 13.04 | 91954 | 13.37 | 12032 | 13.03 | 19231 | 253531 | 68 |
2024-07-15 | 13.48 | 13.48 | -0.1 | ![]() |
13.38 | 13.72 | 13.05 | 92257 | 13.35 | 10260 | 13.14 | 17896 | 239152 | 88 |
2024-07-14 | 13.48 | 13.48 | -0.08 | ![]() |
13.4 | 13.69 | 13.35 | 91426 | 13.49 | 9936 | 13.35 | 21779 | 294421 | 89 |
2024-07-10 | 13.53 | 13.48 | -0.12 | ![]() |
13.41 | 13.69 | 13.4 | 33176 | 13.75 | 10519 | 13.4 | 25630 | 345507 | 113 |
2024-07-09 | 13.43 | 13.53 | 0.02 | ![]() |
13.45 | 13.8 | 13.4 | 103680 | 13.77 | 11471 | 13.4 | 45389 | 618939 | 132 |
2024-07-08 | 13.49 | 13.43 | 0 | ![]() |
13.49 | 13.74 | 13.33 | 91820 | 13.61 | 12947 | 13.43 | 29675 | 399597 | 41 |
2024-07-07 | 13.54 | 13.49 | -0.05 | ![]() |
13.49 | 13.87 | 13.26 | 84816 | 13.84 | 13702 | 13.25 | 25602 | 345448 | 50 |
2024-07-04 | 13.5 | 13.54 | 0.17 | ![]() |
13.67 | 13.67 | 13.17 | 72275 | 13.7 | 15319 | 13.3 | 75631 | 1018587 | 92 |
2024-07-03 | 13.21 | 13.5 | -0.03 | ![]() |
13.18 | 13.99 | 13.18 | 89097 | 13.7 | 16546 | 13.18 | 28574 | 386563 | 44 |
2024-07-02 | 13.21 | 13.21 | 0.04 | ![]() |
13.25 | 13.43 | 13.12 | 69677 | 13.39 | 13644 | 13.12 | 12985 | 172089 | 37 |
2024-07-01 | 13.21 | 13.21 | 0.03 | ![]() |
13.24 | 13.5 | 13.17 | 69052 | 13.46 | 13715 | 13.17 | 13870 | 184480 | 54 |
2024-06-27 | 12.8 | 13.21 | 0.45 | ![]() |
13.25 | 13.5 | 12.82 | 15099 | 13.5 | 13758 | 13.1 | 46835 | 614140 | 65 |
2024-06-26 | 12.75 | 12.8 | 0.05 | ![]() |
12.8 | 12.87 | 12.7 | 21651 | 12.85 | 12361 | 12.7 | 96898 | 1238279 | 55 |
2024-06-24 | 12.66 | 12.72 | 0.01 | ![]() |
12.67 | 13 | 12.67 | 35103 | 12.88 | 14426 | 12.6 | 47851 | 611533 | 40 |
2024-06-23 | 12.67 | 12.66 | -0.08 | ![]() |
12.59 | 12.72 | 12.4 | 39730 | 12.73 | 12865 | 12.5 | 34094 | 431784 | 42 |
2024-06-13 | 12.67 | 12.67 | 0.01 | ![]() |
12.68 | 12.68 | 12.5 | 38199 | 12.68 | 20680 | 12.39 | 8539 | 106903 | 13 |
2024-06-12 | 12.67 | 12.67 | -0.04 | ![]() |
12.63 | 12.67 | 12.37 | 39256 | 12.63 | 23555 | 12.43 | 4432 | 55747 | 4 |
2024-06-11 | 12.67 | 12.67 | -0.27 | ![]() |
12.4 | 12.63 | 12.4 | 39428 | 12.73 | 18010 | 12.35 | 12448 | 156745 | 22 |
2024-06-10 | 12.67 | 12.67 | -0.17 | ![]() |
12.5 | 12.6 | 12.38 | 47385 | 12.63 | 17200 | 12.35 | 19470 | 242816 | 22 |
2024-06-09 | 12.67 | 12.67 | -0.17 | ![]() |
12.5 | 12.69 | 12.34 | 53493 | 12.6 | 15371 | 12.37 | 6951 | 86810 | 20 |
2024-06-06 | 12.67 | 12.67 | -0.17 | ![]() |
12.5 | 12.8 | 12.43 | 41321 | 12.69 | 14974 | 12.4 | 14425 | 182129 | 19 |
2024-06-05 | 12.67 | 12.67 | -0.06 | ![]() |
12.61 | 12.83 | 12.61 | 42231 | 12.83 | 20537 | 12.61 | 16233 | 205444 | 24 |
2024-06-04 | 12.67 | 12.67 | 0 | ![]() |
12.67 | 12.86 | 12.67 | 42238 | 12.77 | 31689 | 12.67 | 4523 | 57477 | 13 |
2024-06-03 | 12.69 | 12.67 | -0.02 | ![]() |
12.67 | 12.9 | 12.59 | 43486 | 12.85 | 29413 | 12.52 | 30913 | 391793 | 50 |
2024-06-02 | 12.7 | 12.69 | -0.02 | ![]() |
12.68 | 12.97 | 12.65 | 28531 | 12.98 | 15331 | 12.52 | 83299 | 1060672 | 116 |
2024-05-30 | 12.7 | 12.7 | -0.02 | ![]() |
12.68 | 12.8 | 12.66 | 23939 | 12.85 | 19406 | 12.66 | 22373 | 284165 | 35 |
2024-05-29 | 12.7 | 12.7 | 0 | ![]() |
12.7 | 12.98 | 12.67 | 26389 | 12.85 | 38528 | 12.61 | 21509 | 273894 | 34 |
2024-05-28 | 12.7 | 12.7 | 0.1 | ![]() |
12.8 | 12.84 | 12.62 | 23531 | 13.1 | 40528 | 12.61 | 14719 | 187508 | 22 |
2024-05-27 | 12.99 | 12.7 | -0.29 | ![]() |
12.7 | 13.01 | 12.64 | 22281 | 13.1 | 21578 | 12.61 | 66153 | 845000 | 67 |
2024-05-26 | 12.81 | 12.99 | 0.05 | ![]() |
12.86 | 13.26 | 12.75 | 23828 | 13.3 | 44864 | 12.87 | 63606 | 828955 | 46 |
2024-05-23 | 12.78 | 12.81 | 0.12 | ![]() |
12.9 | 12.98 | 12.71 | 28017 | 13.05 | 28732 | 12.61 | 40719 | 522020 | 39 |
2024-05-22 | 13.02 | 12.78 | -0.2 | ![]() |
12.82 | 13.13 | 12.65 | 34998 | 13.05 | 42347 | 12.55 | 66785 | 853347 | 70 |
2024-05-20 | 13 | 13.02 | 0.02 | ![]() |
13.02 | 13.29 | 12.91 | 14046 | 13.35 | 20972 | 12.91 | 94548 | 1241919 | 96 |
2024-05-19 | 12.47 | 13 | 0.53 | ![]() |
13 | 13.19 | 12.86 | 13218 | 13.2 | 5347 | 13 | 110009 | 1431035 | 91 |
2024-05-16 | 12.49 | 12.47 | 0.08 | ![]() |
12.57 | 12.6 | 12.2 | 15890 | 12.8 | 4243 | 12.55 | 44843 | 555932 | 57 |
2024-05-15 | 12.49 | 12.49 | 0 | ![]() |
12.49 | 12.66 | 12.27 | 15079 | 12.6 | 21661 | 12.12 | 10899 | 135741 | 20 |
2024-05-14 | 12.4 | 12.49 | 0.09 | ![]() |
12.49 | 12.8 | 12.3 | 14444 | 12.7 | 21001 | 12.07 | 52463 | 651592 | 59 |
2024-04-30 | 12.9 | 12.11 | -0.79 | ![]() |
12.11 | 13.21 | 12 | 40827 | 12.86 | 3265 | 11.91 | 56422 | 702820 | 63 |
2024-03-30 | 13.96 | 13.42 | -0.69 | ![]() |
13.27 | 13.8 | 13.1 | 45683 | 13.95 | 225 | 13.1 | 38124 | 516342 | 58 |