Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 58.51 | 53.52 | -5.51 | 53 | 54.5 | 52.04 | 7428 | 54.2 | 1568 | 52.02 | 7620 | 405509 | 25 | |
2024-07-23 | 58.51 | 58.51 | -6.51 | 52 | 53.95 | 51.5 | 8916 | 53.95 | 2932 | 51.58 | 1957 | 101941 | 8 | |
2024-07-22 | 58.51 | 58.51 | -7.01 | 51.5 | 52 | 51.5 | 8643 | 53.98 | 3353 | 51.5 | 100 | 5167 | 2 | |
2024-07-21 | 58.51 | 58.51 | -4.92 | 53.59 | 53.98 | 51.56 | 8443 | 53.98 | 3251 | 51.5 | 1522 | 79668 | 15 | |
2024-07-18 | 58.51 | 58.51 | -4.62 | 53.89 | 53.89 | 51.41 | 8387 | 53.98 | 2331 | 51.55 | 210 | 11290 | 3 | |
2024-07-17 | 58.51 | 58.51 | -6.26 | 52.25 | 53 | 51 | 8390 | 53.98 | 2511 | 51 | 1637 | 85658 | 24 | |
2024-07-16 | 58.51 | 58.51 | -5.51 | 53 | 53 | 52 | 8368 | 53.98 | 2243 | 51 | 1610 | 84829 | 7 | |
2024-07-15 | 58.51 | 58.51 | -7.45 | 51.06 | 53.79 | 51.06 | 7993 | 53.98 | 2238 | 51.08 | 1445 | 75722 | 19 | |
2024-07-14 | 58.51 | 58.51 | -6.51 | 52 | 53.98 | 51.13 | 7127 | 53.98 | 1973 | 51 | 1877 | 98039 | 19 | |
2024-07-10 | 58.51 | 58.51 | -5.01 | 53.5 | 57.94 | 51.24 | 6142 | 54 | 1974 | 51 | 2548 | 133978 | 22 | |
2024-07-09 | 58.51 | 58.51 | -5.26 | 53.25 | 53.25 | 52 | 4740 | 56 | 2112 | 51.5 | 134 | 7103 | 3 | |
2024-07-08 | 58.51 | 58.51 | -5.91 | 52.6 | 54.25 | 52.5 | 4986 | 58 | 2112 | 51.5 | 1729 | 91940 | 18 | |
2024-07-07 | 58.51 | 58.51 | 0 | 58.51 | 58.51 | 52.15 | 4966 | 58 | 2190 | 54.5 | 3900 | 212048 | 38 | |
2024-07-04 | 58.51 | 58.51 | 0 | 58.51 | 58.51 | 51.05 | 4504 | 57.96 | 2799 | 51.35 | 2488 | 132649 | 22 | |
2024-07-03 | 58.51 | 58.51 | 0 | 58.51 | 58.51 | 50.99 | 4223 | 54 | 3122 | 51 | 4898 | 253559 | 39 | |
2024-07-02 | 58.51 | 58.51 | -8.44 | 50.07 | 51.74 | 50.01 | 6616 | 51.7 | 2521 | 50 | 1915 | 96068 | 18 | |
2024-07-01 | 58.51 | 58.51 | -6.78 | 51.73 | 51.95 | 49.55 | 6316 | 51.79 | 2221 | 50 | 289 | 14759 | 9 | |
2024-06-27 | 58.51 | 58.51 | -7.05 | 51.46 | 51.89 | 51.46 | 5862 | 51.44 | 1531 | 49.4 | 232 | 11974 | 7 | |
2024-06-26 | 58.51 | 58.51 | -8.38 | 50.13 | 52.33 | 49.43 | 5991 | 51.97 | 2447 | 50.13 | 2725 | 137208 | 26 | |
2024-06-24 | 58.51 | 58.51 | -7.51 | 51 | 51.9 | 50 | 5629 | 52.98 | 2153 | 50.02 | 480 | 24344 | 10 | |
2024-06-23 | 58.51 | 58.51 | -8.37 | 50.14 | 51 | 50 | 5114 | 53.6 | 1200 | 50.14 | 1164 | 58527 | 7 | |
2024-06-13 | 58.51 | 58.51 | -8.4 | 50.11 | 50.15 | 50.01 | 7409 | 53.6 | 1524 | 50 | 89 | 4462 | 4 | |
2024-06-12 | 58.51 | 58.51 | -58.51 | 0 | 0 | 0 | 7966 | 53.6 | 1514 | 50 | 0 | 0 | 0 | |
2024-06-11 | 58.51 | 58.51 | -6.53 | 51.98 | 51.99 | 50 | 7816 | 53.6 | 1509 | 50 | 465 | 23403 | 5 | |
2024-06-10 | 58.51 | 58.51 | -8.51 | 50 | 50 | 50 | 7420 | 53.6 | 1405 | 49.14 | 277 | 13850 | 4 | |
2024-06-09 | 58.51 | 58.51 | -8.51 | 50 | 50.2 | 49.2 | 7720 | 53.6 | 1525 | 49.14 | 1066 | 53206 | 6 | |
2024-06-06 | 58.51 | 58.51 | -9.37 | 49.14 | 49.14 | 49.14 | 9283 | 53.6 | 1545 | 50.2 | 12 | 590 | 1 | |
2024-06-05 | 58.51 | 58.51 | -5.51 | 53 | 53 | 53 | 8983 | 53.6 | 1465 | 48.87 | 700 | 37100 | 4 | |
2024-06-04 | 58.51 | 58.51 | -4.93 | 53.58 | 53.59 | 50.57 | 10113 | 53.6 | 1481 | 50.57 | 625 | 31872 | 7 | |
2024-06-03 | 58.51 | 58.51 | -6.51 | 52 | 52 | 50.75 | 8403 | 55 | 1440 | 50.57 | 398 | 20604 | 7 | |
2024-06-02 | 58.51 | 58.51 | -5.51 | 53 | 53 | 53 | 7026 | 57.7 | 1900 | 52 | 1050 | 55650 | 2 | |
2024-05-30 | 58.51 | 58.51 | -4.53 | 53.98 | 53.98 | 50.57 | 5952 | 58 | 1271 | 50.57 | 375 | 19197 | 7 | |
2024-05-29 | 58.51 | 58.51 | -58.51 | 0 | 0 | 0 | 7856 | 55 | 2131 | 51.2 | 0 | 0 | 0 | |
2024-05-28 | 58.51 | 58.51 | -6.97 | 51.54 | 52 | 51.54 | 8176 | 55 | 3121 | 51.53 | 401 | 20732 | 5 | |
2024-05-27 | 58.51 | 58.51 | -4.52 | 53.99 | 53.99 | 52 | 8176 | 55 | 3121 | 51.53 | 109 | 5867 | 2 | |
2024-05-26 | 58.51 | 58.51 | -6.96 | 51.55 | 54.3 | 51.55 | 7093 | 55 | 3721 | 51.53 | 331 | 17951 | 5 | |
2024-05-23 | 58.51 | 58.51 | -3.97 | 54.54 | 54.54 | 53 | 7654 | 55 | 3168 | 51.2 | 340 | 18399 | 3 | |
2024-05-22 | 58.51 | 58.51 | -4.04 | 54.47 | 54.47 | 51.2 | 9909 | 53 | 3258 | 51.2 | 50 | 2593 | 3 | |
2024-05-20 | 58.51 | 58.51 | -4.76 | 53.75 | 53.75 | 53 | 9949 | 55 | 3520 | 50.7 | 985 | 52678 | 13 | |
2024-05-19 | 58.51 | 58.51 | -58.51 | 0 | 0 | 0 | 9082 | 53.49 | 2937 | 50.41 | 0 | 0 | 0 | |
2024-05-16 | 58.51 | 58.51 | -8.39 | 50.12 | 55.45 | 49 | 6355 | 53.5 | 3992 | 50.13 | 330 | 17082 | 7 | |
2024-05-15 | 58.51 | 58.51 | -9.41 | 49.1 | 49.1 | 49.1 | 5551 | 55.7 | 2918 | 49 | 10 | 491 | 1 | |
2024-05-14 | 58.51 | 58.51 | -9.76 | 48.75 | 51.99 | 48.53 | 6731 | 55.9 | 3288 | 48.5 | 1024 | 51195 | 13 | |
2024-04-30 | 58.51 | 58.51 | -2.62 | 55.89 | 56.47 | 54 | 2234 | 63.9 | 1685 | 53.15 | 1550 | 85352 | 7 | |
2024-03-30 | 72.57 | 72.57 | -13.84 | 58.73 | 63.45 | 58.7 | 9552 | 63 | 1796 | 59.01 | 1522 | 91732 | 18 |