Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 10.3 | 10.26 | -0.04 | 10.26 | 10.49 | 10.26 | 2161862 | 10.3 | 377295 | 10.26 | 8365557 | 86714916 | 1938 | |
2024-07-23 | 10.02 | 10.3 | 0.28 | 10.3 | 10.4 | 10.01 | 1998194 | 10.3 | 501610 | 10.29 | 15350121 | 158031189 | 2605 | |
2024-07-22 | 10.04 | 10.02 | -0.02 | 10.02 | 10.18 | 9.97 | 1973519 | 10.09 | 634393 | 10.02 | 8630608 | 87015079 | 1702 | |
2024-07-21 | 9.86 | 10.04 | 0.18 | 10.04 | 10.05 | 9.85 | 2081543 | 10.05 | 542310 | 10.02 | 5137591 | 51153136 | 1187 | |
2024-07-18 | 9.88 | 9.86 | -0.02 | 9.86 | 10.01 | 9.82 | 1739766 | 9.9 | 469662 | 9.86 | 4949587 | 49170958 | 1117 | |
2024-07-17 | 9.64 | 9.88 | 0.24 | 9.88 | 10.01 | 9.65 | 1793977 | 9.9 | 465998 | 9.85 | 8589805 | 84547004 | 1467 | |
2024-07-16 | 9.64 | 9.64 | 0 | 9.64 | 9.72 | 9.57 | 2536051 | 9.66 | 584004 | 9.64 | 2193229 | 21155927 | 610 | |
2024-07-15 | 9.75 | 9.64 | -0.11 | 9.64 | 9.79 | 9.62 | 2708704 | 9.73 | 671623 | 9.64 | 1477198 | 14311897 | 545 | |
2024-07-14 | 9.54 | 9.75 | 0.21 | 9.75 | 9.82 | 9.62 | 2452398 | 9.77 | 648434 | 9.75 | 4327086 | 42030367 | 1262 | |
2024-07-10 | 9.56 | 9.54 | -0.02 | 9.54 | 9.7 | 9.48 | 2051878 | 9.6 | 380779 | 9.54 | 5120064 | 49026313 | 1285 | |
2024-07-09 | 9.63 | 9.56 | -0.07 | 9.56 | 9.69 | 9.55 | 2100064 | 9.65 | 608292 | 9.56 | 3093250 | 29707974 | 1078 | |
2024-07-08 | 9.76 | 9.63 | -0.13 | 9.63 | 9.84 | 9.58 | 1976765 | 9.74 | 504036 | 9.63 | 4062735 | 39487043 | 1297 | |
2024-07-07 | 9.73 | 9.76 | 0.03 | 9.76 | 9.88 | 9.73 | 1973115 | 9.85 | 385702 | 9.76 | 5179937 | 50816144 | 1292 | |
2024-07-04 | 9.73 | 9.73 | 0 | 9.73 | 9.86 | 9.71 | 1690253 | 9.74 | 442377 | 9.73 | 4408807 | 43108782 | 1123 | |
2024-07-03 | 9.83 | 9.73 | -0.1 | 9.73 | 9.91 | 9.69 | 1735392 | 9.75 | 415277 | 9.73 | 6809294 | 66774636 | 1770 | |
2024-07-02 | 9.9 | 9.83 | -0.07 | 9.83 | 10.02 | 9.8 | 1566401 | 9.95 | 419558 | 9.83 | 6289394 | 62254573 | 1670 | |
2024-07-01 | 9.93 | 9.9 | -0.03 | 9.9 | 10.04 | 9.9 | 1338380 | 9.94 | 423991 | 9.9 | 2730932 | 27194278 | 915 | |
2024-06-27 | 10.08 | 9.93 | -0.15 | 9.93 | 10.19 | 9.93 | 1027997 | 10.09 | 405657 | 9.93 | 8465062 | 84857155 | 1894 | |
2024-06-26 | 9.93 | 10.08 | 0.15 | 10.08 | 10.19 | 9.9 | 1150570 | 10.17 | 1068720 | 10.08 | 11118024 | 112262965 | 2450 | |
2024-06-24 | 9.96 | 9.88 | -0.08 | 9.88 | 10.07 | 9.86 | 1091798 | 9.91 | 392807 | 9.88 | 5156819 | 51255046 | 1374 | |
2024-06-23 | 9.7 | 9.96 | 0.26 | 9.96 | 10.09 | 9.76 | 893458 | 10 | 317065 | 9.96 | 7352973 | 73222982 | 1539 | |
2024-06-13 | 9.7 | 9.7 | 0 | 9.7 | 9.78 | 9.6 | 675498 | 9.79 | 409081 | 9.7 | 5412831 | 52507678 | 1448 | |
2024-06-12 | 9.75 | 9.7 | -0.05 | 9.7 | 9.88 | 9.64 | 980644 | 9.82 | 344121 | 9.7 | 3434042 | 33551165 | 1233 | |
2024-06-11 | 10.96 | 9.75 | -1.21 | 9.75 | 9.91 | 9.7 | 1489119 | 9.84 | 489430 | 9.75 | 8299031 | 81581628 | 2637 | |
2024-06-10 | 10.95 | 10.96 | 0.01 | 10.96 | 11.04 | 10.82 | 1286253 | 10.98 | 289713 | 10.96 | 6132456 | 67071767 | 1985 | |
2024-06-09 | 11.3 | 10.95 | -0.35 | 10.95 | 11.35 | 10.95 | 1976978 | 10.99 | 219856 | 10.95 | 6807155 | 75798397 | 2388 | |
2024-06-06 | 11.4 | 11.3 | -0.1 | 11.3 | 11.53 | 11.29 | 1990577 | 11.34 | 203661 | 11.27 | 5399339 | 61586613 | 1447 | |
2024-06-05 | 11.41 | 11.4 | -0.01 | 11.4 | 11.65 | 11.18 | 2086867 | 11.41 | 232989 | 11.4 | 11081526 | 126453395 | 2729 | |
2024-06-04 | 11.15 | 11.41 | 0.26 | 11.41 | 11.63 | 11.15 | 2040243 | 11.5 | 242015 | 11.4 | 10881501 | 124322106 | 2697 | |
2024-06-03 | 11.08 | 11.15 | 0.07 | 11.15 | 11.36 | 10.92 | 1438037 | 11.19 | 286200 | 11.15 | 12997693 | 145360759 | 2828 | |
2024-06-02 | 10.55 | 11.08 | 0.53 | 11.08 | 11.13 | 10.6 | 1432082 | 11.08 | 307907 | 11.07 | 13707535 | 149591087 | 2559 | |
2024-05-30 | 10.63 | 10.55 | -0.08 | 10.55 | 10.79 | 10.49 | 951020 | 10.73 | 221007 | 10.55 | 10350596 | 109876550 | 1581 | |
2024-05-29 | 10.36 | 10.63 | 0.27 | 10.63 | 10.68 | 10.35 | 1852468 | 10.65 | 641873 | 10.6 | 7564780 | 79832249 | 2213 | |
2024-05-28 | 10.25 | 10.36 | 0.11 | 10.36 | 10.38 | 10.07 | 1750418 | 10.37 | 631318 | 10.36 | 4683193 | 48130714 | 1705 | |
2024-05-27 | 10.43 | 10.25 | -0.18 | 10.25 | 10.6 | 10.13 | 1757198 | 10.4 | 515392 | 10.24 | 6479092 | 67066545 | 1721 | |
2024-05-26 | 10.24 | 10.43 | 0.19 | 10.43 | 10.47 | 10.27 | 1694290 | 10.47 | 976455 | 10.43 | 7124509 | 73897862 | 1812 | |
2024-05-23 | 10.21 | 10.24 | 0.03 | 10.24 | 10.48 | 10.23 | 1321673 | 10.4 | 326317 | 10.24 | 10042042 | 103788982 | 2610 | |
2024-05-22 | 9.8 | 10.21 | 0.41 | 10.21 | 10.25 | 9.74 | 1535387 | 10.24 | 333006 | 10.21 | 10310803 | 103310784 | 2295 | |
2024-05-20 | 9.96 | 9.85 | -0.11 | 9.85 | 10.03 | 9.8 | 1295756 | 9.9 | 474161 | 9.82 | 7706832 | 76358347 | 1864 | |
2024-05-19 | 9.7 | 9.96 | 0.26 | 9.96 | 9.97 | 9.66 | 1233542 | 9.97 | 454625 | 9.96 | 8246472 | 81334474 | 2004 | |
2024-05-16 | 9.33 | 9.7 | 0.37 | 9.7 | 9.7 | 9.32 | 1092375 | 9.7 | 335736 | 9.69 | 8290076 | 79059992 | 1999 | |
2024-05-15 | 9.27 | 9.33 | 0.06 | 9.33 | 9.44 | 9.17 | 909270 | 9.4 | 398180 | 9.33 | 6155541 | 57227321 | 1482 | |
2024-05-14 | 9.4 | 9.27 | -0.13 | 9.27 | 9.53 | 9.22 | 1187148 | 9.49 | 404757 | 9.27 | 5566734 | 52058717 | 1515 | |
2024-04-30 | 9.31 | 8.71 | -0.6 | 8.71 | 9.64 | 8.61 | 433792 | 9.49 | 169237 | 8.71 | 8924402 | 81985929 | 2300 | |
2024-03-30 | 9.8 | 9.64 | -0.16 | 9.64 | 9.9 | 9.64 | 594336 | 9.75 | 222122 | 9.64 | 2885523 | 28166247 | 915 |