responsive img

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع
  • Egyptians For Investment & Urban Development 0.201 0.213 0.06 %
  • Cairo Oils & Soap 0.233 0.23 -0.01 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.69 3.88 0.05 %
  • Citadel Capital - Common Shares 2.3 2.33 0.01 %
  • Orascom Financial Holding 0.313 0.329 0.05 %
  • Mansourah Poultry 1.12 1.21 0.08 %
  • Orascom Investment Holding 0.38 0.381 0.00 %
  • Dice Sport & Casual Wear 1.74 1.75 0.01 %
  • The Egyptian Modern Education Systems 0.371 0.37 0.00 %
  • Palm Hills Development Company 5.79 5.89 0.02 %
  • Arab Developers Holding 0.335 0.331 -0.01 %
  • Cooper for Commercial Investment and Real Estate Development 0.483 0.498 0.03 %
  • Amer Group Holding 1.27 1.25 -0.02 %
  • Belton Holding 2.97 2.97 0.00 %
  • Osool ESB Securities Brokerage 0.733 0.69 -0.06 %
  • Al Khair River For Development Agricultural Investment&Envir 0.495 0.5 0.01 %
  • Act Financial 3.02 3.26 0.08 %
  • Raya Holding for Financial Investments 3.5 3.38 -0.03 %
  • Iron and steel for mines and quarries 4.08 4.26 0.04 %
  • Arabia Investments Holding 0.482 0.483 0.00 %
  • Misr National Steel - Ataqa 4.39 4.6 0.05 %
  • Egyptian Transport (EGYTRANS) 4.35 4.3 -0.01 %
  • Right Aspire Capital Holding for Financial Investments 0.067 0.063 -0.06 %
  • GB Corp 15.29 15.02 -0.02 %
  • Egyptians Housing Development & Reconstruction 0.352 0.35 -0.01 %
  • Medinet Masr Housing 4.05 4.12 0.02 %
  • Speed Medical 0.358 0.355 -0.01 %
  • Ibnsina Pharma 5.2 5.29 0.02 %
  • El Kahera Housing 2.06 1.98 -0.04 %
  • Egyptian for Developing Building Materials 0.295 0.3 0.02 %
  • Heliopolis Housing 9.78 9.76 0.00 %
  • MM Group For Industry And International Trade 7.17 7.19 0.00 %
  • T M G Holding 58.52 59.5 0.02 %
  • Digitize for Investment 2.18 2.15 -0.01 %
  • Fawry For Banking Technology And Electronic Payment 7.89 7.8 -0.01 %
  • Ismailia Misr Poultry 9.85 10.03 0.02 %
  • City Lab 0.451 0.444 -0.02 %
  • Egyptian for Tourism Resorts 5.63 5.7 0.01 %
  • Industrial & Engineering Projects 0.244 0.244 0.00 %
  • Arab Real Estate Investment (ALCO) 1.55 1.52 -0.02 %
  • Arab Gathering Investment 2.52 2.66 0.06 %
  • Aspire Capital Holding for Financial Investments 0.287 0.286 0.00 %
  • Medical Packaging Company 1.26 1.25 -0.01 %
  • EFG Holding Group 21.83 22 0.01 %
  • Oriental Weavers 30.76 29.75 -0.03 %
  • Arab Cotton Ginning 6.81 7.15 0.05 %
  • Emaar Misr for Development 8.07 8.1 0.00 %
  • Zahraa Maadi Investment & Development 7.55 7.58 0.00 %
  • Arab Ceramics - Ceramica Remas 0.827 0.828 0.00 %
  • Arab for management Co. 0.831 0.84 0.01 %
  • South Valley Cement 3.96 4 0.01 %
  • C I Capital Holding 5.96 6.21 0.04 %
  • Golden Coast Company 0.958 1.005 0.05 %
  • Kafr El Zayat Pesticides 12.3 12.4 0.01 %
  • Orascom Development Egypt 12.81 12.85 0.00 %
  • Atlas Investment & Food Industries 0.745 0.742 0.00 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 2.57 2.59 0.01 %
  • Oden Financial Investments 1.69 1.7 0.01 %
  • Eastern Company 27.5 27.7 0.01 %
  • Egyptian International Pharmaceuticals (EIPICO) 52.32 49 -0.06 %
  • Elwadi For International Investment & Development 0.65 0.657 0.01 %
  • Alexandria Mineral Oils Company 7.89 7.97 0.01 %
  • Egyptian Electrical Cables 2.84 2.86 0.01 %
  • Prime Holding 0.576 0.604 0.05 %
  • International Agricultural Products 17.4 17.74 0.02 %
  • El Arabia Engineering Industries 1.27 1.29 0.02 %
  • El Nasr Clothes & Textiles (Kabo) 2.65 2.69 0.02 %
  • Commercial International Bank (Egypt) CIB 78.66 78.9 0.00 %
  • Egypt for Poultry 4.35 4.43 0.02 %
  • Taqa Arabia 13.3 13.4 0.01 %
  • Cairo Poultry 11.85 13.18 0.11 %
  • Misr Fretilizers Production Company - Mopco 42.26 42.9 0.02 %
  • Extracted Oils 3.04 3.07 0.01 %
  • Lotus For Agricultural Investments And Development 0.381 0.382 0.00 %
  • Mena Touristic & Real Estate Investment 2.39 2.36 -0.01 %
  • Cleopatra Hospital Company 8.57 8.5 -0.01 %
  • M.B Engineering 2.68 2.71 0.01 %
  • International Company For Fertilizers & Chemicals 10.49 10.47 0.00 %
  • Sidi Kerir Petrochemicals 20.93 21.11 0.01 %
  • Giza General Contracting 0.385 0.38 -0.01 %
  • Alexandria Containers and goods 21.94 22.25 0.01 %
  • Universal For Paper and Packaging Materials (Unipack 0.473 0.482 0.02 %
  • Abu Dhabi Islamic Bank- Egypt 40.01 40.25 0.01 %
  • Barbary Investment Group ( BIG) 0.127 0.126 -0.01 %
  • Pioneers Properties for Development 3.31 3.37 0.02 %
  • Six of October Development & Investment (SODIC) 63.06 61.31 -0.03 %
  • Remco for Touristic Villages Construction 3.31 3.24 -0.02 %
  • A Capital Holding 2.79 2.8 0.00 %
  • Egyptian Chemical Industries (Kima) 8.3 8.26 0.00 %
  • Natural Gas & Mining Project (Egypt Gas) 41.88 41.05 -0.02 %
  • Upper Egypt Contracting 0.795 0.799 0.01 %
  • Al Tawfeek Leasing Company-A.T.LEASE 4 3.93 -0.02 %
  • El Ezz Porcelain (Gemma) 26.3 26.03 -0.01 %
  • Al Moasher for Programming and Information Dissemination 3.17 2.86 -0.10 %
  • Egyptian Real Estate Group 0.642 0.646 0.01 %
  • Sharm Dreams Co. for Tourism Investment 17.6 17.31 -0.02 %
  • El Shams Housing & Urbanization 6.39 6.41 0.00 %
  • Orascom Construction PLC 305.01 305.22 0.00 %
  • Alexandria Spinning & Weaving (SPINALEX) 7.49 7.84 0.05 %
  • Egyptian Kuwaiti Holding LE 32.7 32.59 0.00 %
  • Canal Shipping Agencies 22.18 21.8 -0.02 %
  • Misr Cement (Qena) 29 28.48 -0.02 %
  • Raya Contact Center 6.5 6.39 -0.02 %
  • Nasr Company for Civil Works 3.91 3.92 0.00 %
  • Credit Agricole Egypt 19.9 20.1 0.01 %
  • Egyptian Media Production City 27.14 26.27 -0.03 %
  • Arabian Cement Company 14.73 14.7 0.00 %
  • Misr Chemical Industries 34.14 35.49 0.04 %
  • Integrated Engineering Group S.A.E 0.203 0.203 0.00 %
  • Fitness Prime 1.58 1.56 -0.01 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 1.22 1.21 -0.01 %
  • Al Baraka Bank Egypt 13.6 13.91 0.02 %
  • Arab Valves Company 1.91 1.9 -0.01 %
  • Arab Aluminum 13.96 13.89 -0.01 %
  • International company For Medical Industries -ICMI 1.8 1.98 0.10 %
  • B Investments Holding S . A . E 24 24.67 0.03 %
  • Macro Group Pharmaceuticals -Macro Capital 1.74 1.73 -0.01 %
  • Ceramic & Porcelain 11.42 11.21 -0.02 %
  • Abou Kir Fertilizers 56.96 56.92 0.00 %
  • Delta Sugar 60.31 60 -0.01 %
  • Engineering Industries (ICON) 22.9 22.7 -0.01 %
  • United Housing & Development 5.92 5.87 -0.01 %
  • ELSWEDY CABLES 91.11 91.1 0.00 %
  • Memphis Pharmaceuticals 49.87 59 0.18 %
  • Ezz Steel 102.45 101.9 -0.01 %
  • Glaxo Smith Kline 39.51 42.06 0.06 %
  • El Obour Real Estate Investment 7.28 7.12 -0.02 %
  • Cairo Investment & Real Estate Development CIRA Education 14.49 14.5 0.00 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 3.57 3.71 0.04 %
  • Juhayna Food Industries 34.34 34.02 -0.01 %
  • Egyptian Iron & Steel 34.24 35.95 0.05 %
  • El Ahli Investment and Development 34.55 34.14 -0.01 %
  • Arabian Food Industries DOMTY 26.75 26.79 0.00 %
  • ARAB POLVARA SPINNING & WEAVING CO. 7.98 8.21 0.03 %
  • Egypt Aluminum 112.01 110.66 -0.01 %
  • Arab Development & Real Estate Investment 1.09 1.07 -0.02 %
  • Sharkia National Food 2.87 2.89 0.01 %
  • Edita Food Industries S.A.E 31 31 0.00 %
  • Northern Upper Egypt Development & Agricultural Production 2.04 2.06 0.01 %
  • Export Development Bank of Egypt (EDBE) 16.25 16.21 0.00 %
  • Lecico Egypt 23.21 23.28 0.00 %
  • E-Finance For Digital and Financial Investements SAE 20.9 21 0.00 %
  • Obour Land For Food Industries 19.01 18.95 0.00 %
  • Union Pharmacist Company For Medical Services and Investment 3.03 3.03 0.00 %
  • Tanmia for real estate investment 3.09 3.06 -0.01 %
  • Grand Capital 8.8 9.22 0.05 %
  • Jadwa Industrial Development 5.36 5.35 0.00 %
  • Nozha International Hospital 7.57 7.5 -0.01 %
  • Rubex Plastics 7.22 7.01 -0.03 %
  • Qatar National Bank - QNB 30.47 30.5 0.00 %
  • Telecom Egypt 32.9 33.49 0.02 %
  • Sinai Cement 33.99 33.51 -0.01 %
  • International Co For Investment & Development 3.98 3.95 -0.01 %
  • GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 0.874 0.874 0.00 %
  • Taaleem Management Services 9.54 9.72 0.02 %
  • AJWA for Food Industries company Egypt 62 62.03 0.00 %
  • Ismailia Development and Real Estate Co 14.82 15.28 0.03 %
  • Concrete Fashion Group for Investments 0.144 0.141 -0.02 %
  • Asek Company for Mining - Ascom 39.11 38.72 -0.01 %
  • Reacap Financial Investments 7.17 7.11 -0.01 %
  • Alexandria New Medical Center 20.35 20.19 -0.01 %
  • Naeem Holding 0.162 0.162 0.00 %
  • Maridive & oil services 0.365 0.365 0.00 %
  • Egyptian Kuwaiti Holding LE 0.828 0.829 0.00 %
  • Contact Financial Holding 4.45 4.45 0.00 %
  • Rikaz Holding for Financial Investments 1.73 1.73 0.00 %
  • Suez Canal Bank 15.15 15.27 0.01 %
  • Alexandria Flour Mills 25.04 24.9 -0.01 %
  • General Company For Land Reclamation,Development & Reconstru 49.23 50.2 0.02 %
  • Nile Pharmaceuticals 43.68 52.33 0.20 %
  • Egyptian Arabian (cmar) Securities Brokerage EAC 3.9 3.9 0.00 %
  • Misr Duty Free Shops 29.03 28.98 0.00 %
  • Gharbia Islamic Housing Development 23.61 23.04 -0.02 %
  • Misr Kuwait Investment & Trading Co. 1.57 1.57 0.00 %
  • El Ahram Co. For Printing And Packing 7.58 7.58 0.00 %
  • Egyptian Gulf Bank 0.277 0.28 0.01 %
  • Misr Hotels 27.82 27.67 -0.01 %
  • Cairo Educational Services 30.07 29.02 -0.03 %
  • Faisal Islamic Bank of Egypt 32.97 33.08 0.00 %
  • Samad Misr -EGYFERT 66.26 65.33 -0.01 %
  • Cairo Pharmaceuticals 87.14 92.88 0.07 %
  • GITEX for commercial and industrial investments 0.045 0.045 0.00 %
  • Rakta Paper Manufacturing 20.28 19.37 -0.04 %
  • Al Fanar Contracting Construction Trade Import And Export Co 2.01 2.01 0.00 %
  • Alexandria National Company for Financial Investment 23.15 22.65 -0.02 %
  • Vertika for Industry & Trade 0.929 0.929 0.00 %
  • Wadi Kom Ombo Land Reclamation 93.75 94.07 0.00 %
  • Ismailia National Food Industries 61.98 61.51 -0.01 %
  • Faisal Islamic Bank of Egypt 0.985 0.988 0.00 %
  • El Nasr For Manufacturing Agricultural Crops 19.68 19.68 0.00 %
  • Development & Engineering Consultants 58.19 57.86 -0.01 %
  • Misr Beni Suef Cement 43.85 43.18 -0.02 %
  • Housing & Development Bank 45.46 45.12 -0.01 %
  • El Arabia for Land Reclamation 54.56 51.85 -0.05 %
  • BID El badr investment and development 1.54 1.54 0.00 %
  • First Investment Company And Real Estate Development 1.93 1.93 0.00 %
  • National Housing for Professional Syndicates 48.86 48.95 0.00 %
  • Arab Pharmaceuticals 109.5 112.06 0.02 %
  • EGX 30 INDEX ETF 34.14 34.14 0.00 %
  • Acrow Misr 67.69 65.96 -0.03 %
  • Marsa Marsa Alam For Tourism Development 2.1 2.1 0.00 %
  • General Silos & Storage 174.33 180.51 0.04 %
  • Delta For Printing & Packaging 56.01 56.01 0.00 %
  • Middle Egypt Flour Mills 49.63 49.63 0.00 %
  • Egyptian Financial & Industrial 139.8 137.18 -0.02 %
  • Minapharm Pharmaceuticals 160.45 160.45 0.00 %
  • Egyptians Real Estate Fund Certificates 10.85 10.85 0.00 %
  • Pyramisa Hotels 169.89 168.85 -0.01 %
  • North Cairo Mills 41.24 41.24 0.00 %
  • TransOceans Tours 0.039 0.039 0.00 %
  • Middle & West Delta Flour Mills 274.39 273.13 0.00 %
  • El Kahera El Watania Investment 31.42 31.42 0.00 %
  • Alexandria Pharmaceuticals 276.79 276.79 0.00 %
  • South Cairo & Giza Mills & Bakeries 35.63 35.63 0.00 %
  • East Delta Flour Mills 186.43 186.43 0.00 %
  • Misr Oils & Soap 60 60 0.00 %
  • October Pharma 115.05 115.05 0.00 %
  • Sues Canal Company For Technology Settling 86.59 86.59 0.00 %
  • Gulf Canadian Real Estate Investment Co. 30.98 30.98 0.00 %
  • UTOPIA 28.65 28.65 0.00 %
  • Saudi Egyptian Investment & Finance 63.57 63.57 0.00 %
  • Upper Egypt Flour Mills 184.54 184.54 0.00 %
  • Golden Textiles & Clothes Wool 24.7 24.7 0.00 %
  • El Orouba Securities Brokerage 1.15 1.15 0.00 %

Faisal Islamic Bank of Egypt - In EGP

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2024-10-24 32.97 33.08 -0.07 32.9 33.29 32.7 62981 33.25 47493 32.8 24843 820570 103
2024-10-23 33.07 32.97 -0.1 32.97 33.5 32.86 76848 33.29 45564 32.76 75791 2508531 197
2024-10-22 32.49 33.07 0.7 33.19 33.5 32.13 82731 33.19 50927 33.19 154550 5120049 381
2024-10-21 32.34 32.49 0.15 32.49 32.6 31.65 93201 32.62 46262 32.13 57534 1859390 98
2024-10-20 32.58 32.34 -0.24 32.34 32.65 32.2 98080 32.59 42977 32.2 16969 549943 86
2024-10-17 32.59 32.58 -0.03 32.56 32.77 32.5 106417 32.65 50941 32.5 23137 753688 112
2024-10-15 32.42 32.49 0.07 32.49 32.75 32.33 112572 32.75 51083 32.35 21019 682688 92
2024-10-14 31.51 32.42 0.91 32.42 32.9 31.68 95204 32.75 38843 32 23163 747695 90
2024-10-13 33.01 31.51 -1.5 31.51 33.16 31.01 89565 33.09 32783 33 144213 4717920 210
2024-10-10 32.5 33.01 0.51 33.01 33.4 32.21 108569 33.07 33282 32.8 50823 1672109 150
2024-10-09 32.31 32.5 0.19 32.5 32.8 32 85775 32.7 56071 32.16 31409 1016718 91
2024-10-08 33.03 32.31 -0.9 32.13 33.1 32.12 102381 32.99 43382 32.13 74448 2419988 156
2024-10-07 32.81 33.03 0.22 33.03 33.29 32.41 96393 33.1 35779 32.77 53358 1758064 186
2024-10-03 32.41 32.81 0.44 32.85 32.85 32.16 102103 32.89 47337 32.51 45717 1489788 126
2024-10-02 32.77 32.41 -0.34 32.43 32.89 32 114452 32.4 40425 32.12 46029 1491157 153
2024-10-01 32.11 32.77 0.59 32.7 33.26 31.94 112118 33 41532 32.46 71030 2309307 171
2024-09-30 32 32.11 0.1 32.1 32.25 31.93 88843 32.2 39773 31.94 26420 846650 86
2024-09-29 31.64 32 0.36 32 32.15 31.6 72588 32.29 42445 31.95 60365 1928511 153
2024-09-26 31.6 31.64 0.1 31.7 32.39 31.43 65848 31.84 46084 31.6 91225 2910645 194
2024-09-25 31.47 31.6 0.13 31.6 31.75 31.35 76940 31.75 44775 31.51 47191 1490538 84
2024-09-24 31.35 31.47 0.02 31.37 31.7 31.33 77156 31.37 32827 31.27 18895 594758 61
2024-09-23 31.36 31.35 -0.01 31.35 31.75 31.23 74608 31.7 32649 31.33 58014 1828172 136
2024-09-22 31.23 31.36 0.05 31.28 31.7 31.17 72309 31.63 39685 31.29 43528 1367216 122
2024-09-19 31.21 31.23 0.02 31.23 31.29 31.01 76867 31.28 37646 31.07 23406 729510 62
2024-09-18 31.14 31.21 0.07 31.21 31.35 30.95 72095 31.32 28136 31 27901 868232 80
2024-09-17 30.97 31.14 0.17 31.14 31.23 30.92 73548 31.4 29686 31.2 27589 858203 95
2024-09-16 31.3 30.97 -0.33 30.97 31.58 30.9 78021 31.4 25023 30.9 113713 3544059 163
2024-09-12 30.93 31.3 0.24 31.17 31.44 31 86142 31.35 35245 31.18 65404 2040569 126
2024-09-11 30.9 30.93 0.02 30.92 31.15 30.7 50729 31.05 25610 30.9 62125 1922502 106
2024-09-10 31.13 30.9 -0.23 30.9 31.2 30.89 57503 31 32182 30.81 68032 2104980 127
2024-09-09 30.99 31.13 0.01 31 31.24 30.96 50255 31.17 36408 30.96 26203 814075 77
2024-09-08 31.09 30.99 -0.09 31 31.3 30.95 45295 31.29 35571 30.98 60587 1880073 107
2024-09-05 30.98 31.09 0.22 31.2 31.2 30.9 52988 31.2 36121 30.97 43505 1351451 82
2024-09-04 30.93 30.98 0.14 31.07 31.1 30.81 46895 31.1 43271 30.85 42412 1313849 99
2024-09-03 31.02 30.93 -0.09 30.93 31.2 30.9 44273 31.09 34838 30.9 34060 1054460 95
2024-09-01 30.92 30.92 -0.06 30.86 31.24 30.8 41920 31.24 47445 30.8 73451 2276642 137
2024-08-29 30.95 30.92 -0.22 30.73 31 30.62 51341 31 30498 30.75 38738 1194535 70
2024-08-28 31 30.95 -0.02 30.98 31.2 30.66 73383 31 55506 30.81 31880 985380 75
2024-08-27 30.71 31 0.29 31 31.24 30.51 64898 31.18 35339 30.8 45622 1414688 123
2024-08-26 31.04 30.71 -0.14 30.9 31.2 30.66 73459 31 36936 30.9 28943 893593 98
2024-08-25 30.92 31.04 0.08 31 31.51 30.9 67073 31.1 42684 30.8 80358 2502482 147
2024-08-22 30.13 30.92 0.79 30.92 31.24 30.15 53286 30.99 31764 30.67 169061 5229507 295
2024-08-21 30.26 30.13 0.03 30.29 30.4 30.1 81063 30.3 46046 30.11 29687 896488 83
2024-08-20 30.07 30.26 0.19 30.26 31 30.09 63368 30.51 65950 30.22 87879 2683606 134
2024-08-19 30.21 30.07 -0.1 30.11 30.5 30.03 115521 30.27 61171 30.15 51711 1558155 104
2024-08-18 30.32 30.21 -0.16 30.16 30.36 30.11 113918 30.32 50430 30.15 18634 562959 70
2024-08-15 29.93 30.32 0.39 30.32 30.47 30 95446 30.31 56709 30.1 46123 1391622 84
2024-08-14 30.01 29.93 -0.18 29.83 30.31 29.83 111984 30.76 37081 29.95 61545 1847471 164
2024-08-13 30.53 30.01 -0.52 30.01 30.65 29.9 101955 30.31 34614 29.98 43946 1324134 145
2024-08-12 30.54 30.53 -0.13 30.41 30.76 30.41 95174 30.76 44168 30.41 19800 604969 81
2024-08-11 30.21 30.54 0.56 30.77 31.1 30.35 96929 30.77 62546 30.55 51146 1570516 165
2024-08-08 30.3 30.21 -0.23 30.07 30.5 30.06 111369 30.35 52739 30.07 28463 860139 96
2024-08-07 30.12 30.3 0.28 30.4 30.4 30.03 120194 30.39 34117 30.13 44990 1359156 160
2024-08-06 30.01 30.12 0.02 30.03 30.45 30 109885 30.45 32831 30.12 42049 1267829 100
2024-08-05 30.97 30.01 -0.96 30.01 30.89 29.7 103561 30.2 28394 29.88 73330 2204035 231
2024-08-04 31.29 30.97 -0.32 30.97 30.99 29.8 108355 31.2 29987 30.31 81832 2496576 235
2024-08-01 31.27 31.29 0.02 31.29 31.5 31.25 106140 31.39 28348 31.26 60604 1902039 157
2024-07-31 31.16 31.27 0.11 31.27 31.31 30.94 116634 31.31 52807 31.16 47145 1470966 100
2024-07-30 31.02 31.16 0.11 31.13 31.34 30.93 96646 31.13 40226 31.13 64820 2012591 82
2024-07-29 31.15 31.02 -0.13 31.02 31.59 30.9 89117 31.28 49663 30.96 94448 2947006 139
2024-07-28 31.13 31.15 0.22 31.35 31.35 30.8 87880 31.29 41202 30.89 40672 1262324 102
2024-07-24 30.72 31.13 0.45 31.17 31.5 30.95 68340 31.4 33785 31.02 91661 2852986 129
2024-07-23 30.73 30.72 0.12 30.85 31.2 30.63 101419 31 52772 30.9 48064 1477759 93
2024-07-22 30.94 30.73 -0.23 30.71 31.34 30.6 116041 31 36362 30.68 59191 1831839 113
2024-07-21 31.12 30.94 -0.18 30.94 31.45 30.85 105042 31.35 51289 30.94 78675 2441447 124
2024-07-18 30.86 31.12 0.26 31.12 31.45 30.96 94812 31.4 60948 31.08 22710 705450 64
2024-07-17 30.81 30.86 0.05 30.86 30.98 30.6 93034 30.98 50321 30.78 108478 3343930 87
2024-07-16 30.78 30.81 -0.08 30.7 30.99 30.52 111672 30.9 40515 30.61 38999 1200830 76
2024-07-15 30.97 30.78 -0.17 30.8 30.97 30.5 103156 30.8 42931 30.8 82712 2535264 101
2024-07-14 30.81 30.97 0.18 30.99 31 30.5 104750 31 71953 30.62 55039 1698121 76
2024-07-10 31 30.81 -0.19 30.81 31 30.8 100425 30.94 88621 30.75 58804 1815601 73
2024-07-09 30.97 31 0.03 31 31.3 30.52 87528 31.39 56895 30.56 78128 2420038 85
2024-07-08 31.2 30.97 -0.43 30.77 31.89 30.77 99773 31.3 36678 30.83 122004 3803515 118
2024-07-07 31.22 31.2 -0.02 31.2 31.9 31 96820 31.5 35408 31.18 99759 3120748 89
2024-07-04 31.53 31.22 -0.13 31.4 31.5 31.07 94136 31.8 35083 31.12 27003 844027 57
2024-07-03 31.54 31.53 -0.08 31.46 31.8 31.35 89933 31.8 57754 31.4 23163 729316 60
2024-07-02 31.93 31.54 -0.39 31.54 32.1 31.36 84091 31.79 67109 31.41 44953 1428090 97
2024-07-01 31.34 31.93 0.64 31.98 32.1 31.01 57645 31.97 44547 31.99 45008 1427795 115
2024-06-27 30.63 31.34 0.68 31.31 31.8 30.6 78884 31.59 89205 31.2 167985 5247702 210
2024-06-26 30.5 30.63 0.25 30.75 30.9 30.07 115719 30.89 101928 30.2 23868 728708 56
2024-06-24 30.16 30.19 0.03 30.19 30.47 30 83466 30.44 75984 30.17 72140 2174608 90
2024-06-23 29.53 30.16 0.63 30.16 30.39 29.6 86343 30.45 71730 30 22826 687201 63
2024-06-13 29.53 29.53 0.03 29.56 29.93 29.5 74389 29.9 105366 29.62 5902 175342 32
2024-06-12 29.2 29.53 0.73 29.93 29.96 29 108949 29.93 103387 29.1 32294 950084 49
2024-06-11 29.18 29.2 0 29.18 29.49 28.81 114405 29.96 100808 29.18 128087 3726122 105
2024-06-10 29.12 29.18 0.13 29.25 29.29 28.88 70167 29.96 82253 29.03 99488 2890245 87
2024-06-09 29.69 29.12 -0.39 29.3 30.09 23.9 174359 29.99 33582 29.01 166135 4789815 174
2024-06-06 30.02 29.69 -0.33 29.69 31.21 29.5 113956 30 9581 29.76 51489 1540015 116
2024-06-05 31 30.02 -0.51 30.49 31.01 29.77 114086 30.7 13407 30.14 74073 2240263 136
2024-06-04 31.31 31 -0.31 31 31.65 30.92 115612 31.5 22672 30.93 53972 1680875 65
2024-06-03 31.3 31.31 0.1 31.4 31.78 31.22 116739 31.6 29750 31.22 26160 819996 54
2024-06-02 30.81 31.3 0.49 31.3 32 31.26 115424 31.59 25758 31.2 53950 1699488 114
2024-05-30 30.87 30.81 -0.06 30.81 31.38 30.5 114100 31.1 21655 30.7 16400 505393 59
2024-05-29 31.4 30.87 -0.54 30.86 31.41 30.71 132661 31 50744 30.85 14638 452105 36
2024-05-28 30.91 31.4 0.51 31.42 31.42 30.5 105944 31.4 45582 30.5 30337 938454 51
2024-05-27 30.84 30.91 0.16 31 31.48 30.8 111626 31.48 45666 30.81 44558 1391582 88
2024-05-26 30.85 30.84 0.2 31.05 31.1 30.61 115307 31.47 39517 30.62 50970 1577276 79
2024-05-23 30.79 30.85 -0.03 30.76 31.32 30.56 114684 31.48 33445 30.54 23011 709314 56
2024-05-22 30.97 30.79 0.08 31.05 31.48 30.02 141464 31.48 32517 30.16 18552 575886 77
2024-05-20 32 31.58 -0.5 31.5 32.1 31.32 120137 32 29817 31.5 88827 2819988 181
2024-05-19 30.29 32 1.71 32 32.5 30.06 61700 32 33702 31.75 13365898 413838580 326
2024-05-16 30.07 30.29 0.33 30.4 30.5 30 101886 30.4 29693 30.4 1073916 32526858 74
2024-05-15 29.98 30.07 0.09 30.07 30.46 29.81 103486 30.46 24921 30 21671 652099 46
2024-05-14 29.95 29.98 -0.14 29.81 30.71 29.81 103526 30.54 24104 29.7 43459 1312912 113
2024-04-30 29.51 29.12 -0.39 29.12 30.25 29.05 44565 30.41 11089 29.06 69221 2044049 134
2024-03-30 30.75 30.29 -0.73 30.02 30.88 29.57 64085 30.3 10568 30.05 47527 1435802 251
All data delayed 20 minutes during session