Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-08-29 | 13.9 | 13.85 | -0.05 | ![]() |
13.85 | 14.13 | 13.8 | 555953 | 13.9 | 181947 | 13.85 | 3352425 | 46903755 | 1158 |
2024-08-28 | 14.1 | 13.9 | -0.2 | ![]() |
13.9 | 14.34 | 13.86 | 615745 | 14 | 244093 | 13.9 | 3560906 | 49994307 | 1455 |
2024-08-27 | 13.9 | 14.1 | 0.2 | ![]() |
14.1 | 14.4 | 13.96 | 623749 | 14.11 | 187470 | 14 | 3123729 | 44275613 | 1125 |
2024-08-26 | 14.09 | 13.9 | -0.19 | ![]() |
13.9 | 14.39 | 13.9 | 483759 | 14.14 | 197843 | 13.9 | 6243782 | 88235505 | 2079 |
2024-08-25 | 13.74 | 14.09 | 0.35 | ![]() |
14.09 | 14.5 | 13.74 | 565657 | 14.1 | 199450 | 14.08 | 13513821 | 190429406 | 2729 |
2024-08-22 | 13.32 | 13.74 | 0.42 | ![]() |
13.74 | 13.79 | 13.2 | 531496 | 13.75 | 168641 | 13.7 | 8878267 | 120717785 | 1812 |
2024-08-21 | 13.2 | 13.32 | 0.12 | ![]() |
13.32 | 13.65 | 13.16 | 559716 | 13.4 | 224590 | 13.32 | 6266494 | 83870694 | 1818 |
2024-08-20 | 12.59 | 13.2 | 0.61 | ![]() |
13.2 | 13.29 | 12.5 | 590570 | 13.23 | 332177 | 13.1 | 10676621 | 139131687 | 2302 |
2024-08-19 | 12.41 | 12.59 | 0.18 | ![]() |
12.59 | 12.69 | 12.45 | 1292619 | 12.59 | 285120 | 12.55 | 1501782 | 18886169 | 712 |
2024-08-18 | 12.45 | 12.41 | -0.04 | ![]() |
12.41 | 12.76 | 12.4 | 1129513 | 12.5 | 248995 | 12.41 | 1499314 | 18844294 | 801 |
2024-08-15 | 12.4 | 12.45 | 0.05 | ![]() |
12.45 | 12.65 | 12.4 | 810491 | 12.59 | 224093 | 12.44 | 1874552 | 23425629 | 1006 |
2024-08-14 | 12.46 | 12.4 | -0.06 | ![]() |
12.4 | 12.71 | 12.35 | 830451 | 12.65 | 260005 | 12.4 | 2679913 | 33450199 | 1115 |
2024-08-13 | 12.55 | 12.46 | -0.09 | ![]() |
12.46 | 12.73 | 12.4 | 850978 | 12.6 | 274606 | 12.46 | 1586813 | 19911539 | 949 |
2024-08-12 | 12.68 | 12.55 | -0.13 | ![]() |
12.55 | 12.97 | 12.55 | 861298 | 12.72 | 227661 | 12.55 | 4126178 | 52663240 | 1672 |
2024-08-11 | 12.01 | 12.68 | 0.67 | ![]() |
12.68 | 13 | 12.08 | 503274 | 12.68 | 301596 | 12.6 | 3986101 | 49527327 | 1474 |
2024-08-08 | 12.04 | 12.01 | -0.03 | ![]() |
12.01 | 12.25 | 11.78 | 602557 | 12.12 | 228550 | 12.01 | 1880518 | 22685803 | 886 |
2024-08-07 | 12.06 | 12.04 | -0.02 | ![]() |
12.04 | 12.2 | 11.7 | 658515 | 12.12 | 293041 | 12.01 | 3782920 | 45388849 | 1763 |
2024-08-06 | 11.3 | 12.06 | 0.76 | ![]() |
12.06 | 12.19 | 11.32 | 581965 | 12.15 | 237452 | 12 | 2505505 | 29630519 | 1226 |
2024-08-05 | 12.02 | 11.3 | -0.72 | ![]() |
11.3 | 11.99 | 10.61 | 867012 | 11.5 | 266077 | 11.3 | 3670481 | 41707374 | 1719 |
2024-08-04 | 12.55 | 12.02 | -0.53 | ![]() |
12.02 | 12.35 | 11.91 | 929973 | 12.35 | 65635 | 12.02 | 3289022 | 39933347 | 1592 |
2024-08-01 | 12.8 | 12.55 | -0.25 | ![]() |
12.55 | 12.99 | 12.55 | 922199 | 12.7 | 656362 | 12.5 | 3670667 | 46580459 | 1321 |
2024-07-31 | 12.9 | 12.8 | -0.1 | ![]() |
12.8 | 13.08 | 12.66 | 783785 | 12.95 | 693531 | 12.8 | 4138516 | 53043695 | 1653 |
2024-07-30 | 12.68 | 12.9 | 0.22 | ![]() |
12.9 | 13 | 12.28 | 818571 | 12.95 | 715310 | 12.9 | 11206879 | 141972283 | 2635 |
2024-07-29 | 12.91 | 12.68 | -0.23 | ![]() |
12.68 | 13 | 12.6 | 740246 | 12.7 | 183491 | 12.68 | 4408341 | 56343981 | 1370 |
2024-07-28 | 13.01 | 12.91 | -0.1 | ![]() |
12.91 | 13.14 | 12.76 | 628122 | 13 | 138817 | 12.9 | 4213570 | 54324726 | 1734 |
2024-07-24 | 13.59 | 13.01 | -0.58 | ![]() |
13.01 | 13.8 | 12.92 | 560026 | 13.1 | 127438 | 13 | 11657827 | 154675679 | 3549 |
2024-07-23 | 12.86 | 13.59 | 0.73 | ![]() |
13.59 | 13.65 | 12.89 | 546134 | 13.59 | 132638 | 13.25 | 8982105 | 120084287 | 1685 |
2024-07-22 | 13.32 | 12.86 | -0.46 | ![]() |
12.86 | 13.6 | 12.86 | 462008 | 13 | 147049 | 12.85 | 9098506 | 120356737 | 2290 |
2024-07-21 | 13.7 | 13.32 | -0.38 | ![]() |
13.32 | 13.68 | 13.28 | 523832 | 13.35 | 162015 | 13.32 | 3405162 | 45705141 | 1365 |
2024-07-18 | 13.13 | 13.7 | 0.57 | ![]() |
13.7 | 13.7 | 13.15 | 417858 | 13.7 | 100421 | 13.62 | 12583293 | 168643885 | 1924 |
2024-07-17 | 12.7 | 13.13 | 0.43 | ![]() |
13.13 | 13.2 | 12.6 | 615580 | 13.2 | 158341 | 13.12 | 7929001 | 102615112 | 1593 |
2024-07-16 | 12.36 | 12.7 | 0.34 | ![]() |
12.7 | 12.7 | 12.3 | 510393 | 12.7 | 176920 | 12.5 | 1117721 | 13968030 | 604 |
2024-07-15 | 12.6 | 12.36 | -0.24 | ![]() |
12.36 | 12.96 | 12.2 | 612154 | 12.58 | 187271 | 12.36 | 1699831 | 21405713 | 803 |
2024-07-14 | 12.66 | 12.6 | -0.06 | ![]() |
12.6 | 12.77 | 12.52 | 525850 | 12.65 | 271176 | 12.6 | 1664512 | 20987081 | 781 |
2024-07-10 | 12.9 | 12.66 | -0.24 | ![]() |
12.66 | 13.12 | 12.59 | 299442 | 12.85 | 253884 | 12.61 | 5600005 | 72436753 | 1372 |
2024-07-09 | 12.61 | 12.9 | 0.29 | ![]() |
12.9 | 13.08 | 12.51 | 450851 | 12.99 | 256245 | 12.9 | 7428543 | 95762761 | 1960 |
2024-07-08 | 12.5 | 12.61 | 0.11 | ![]() |
12.61 | 12.9 | 12.47 | 409784 | 12.7 | 253160 | 12.6 | 4088532 | 51913701 | 1449 |
2024-07-07 | 12.65 | 12.5 | -0.15 | ![]() |
12.5 | 12.98 | 12.5 | 367606 | 12.6 | 140762 | 12.5 | 6362469 | 80651795 | 1744 |
2024-07-04 | 12.52 | 12.65 | 0.13 | ![]() |
12.65 | 12.79 | 12.45 | 288269 | 12.66 | 260826 | 12.6 | 4929648 | 61965087 | 1727 |
2024-07-03 | 11.8 | 12.52 | 0.72 | ![]() |
12.52 | 12.8 | 11.81 | 229913 | 12.52 | 206715 | 12.5 | 10212386 | 126409933 | 2838 |
2024-07-02 | 11.62 | 11.8 | 0.18 | ![]() |
11.8 | 12.44 | 11.69 | 388559 | 12 | 228840 | 11.8 | 10513648 | 127280791 | 3545 |
2024-07-01 | 11.63 | 11.62 | -0.01 | ![]() |
11.62 | 11.87 | 11.59 | 320218 | 11.7 | 125633 | 11.62 | 1382753 | 16136718 | 792 |
2024-06-27 | 11.88 | 11.63 | -0.25 | ![]() |
11.63 | 11.95 | 11.53 | 252679 | 11.72 | 204729 | 11.63 | 3207138 | 37475175 | 1334 |
2024-06-26 | 11.45 | 11.88 | 0.43 | ![]() |
11.88 | 12.04 | 11.47 | 318667 | 11.92 | 146255 | 11.83 | 6395824 | 75403520 | 2258 |
2024-06-24 | 10.98 | 10.84 | -0.14 | ![]() |
10.84 | 11.15 | 10.8 | 364745 | 10.95 | 99863 | 10.84 | 1702456 | 18608690 | 789 |
2024-06-23 | 10.5 | 10.98 | 0.48 | ![]() |
10.98 | 10.99 | 10.6 | 340239 | 10.99 | 109157 | 10.98 | 1230491 | 13331207 | 669 |
2024-06-13 | 10.49 | 10.5 | 0.01 | ![]() |
10.5 | 10.6 | 10.35 | 270656 | 10.59 | 125298 | 10.5 | 776424 | 8167200 | 461 |
2024-06-12 | 10.23 | 10.49 | 0.26 | ![]() |
10.49 | 10.58 | 10.25 | 399517 | 10.55 | 187347 | 10.41 | 1006981 | 10504338 | 517 |
2024-06-11 | 10.1 | 10.23 | 0.13 | ![]() |
10.23 | 10.42 | 10.06 | 316467 | 10.4 | 88744 | 10.23 | 767369 | 7915974 | 617 |
2024-06-10 | 10.1 | 10.1 | 0 | ![]() |
10.1 | 10.3 | 9.63 | 247259 | 10.15 | 104231 | 10.1 | 927200 | 9305046 | 803 |
2024-06-09 | 10.9 | 10.1 | -0.8 | ![]() |
10.1 | 10.9 | 10.1 | 365920 | 10.18 | 55043 | 10.1 | 1326425 | 13829764 | 945 |
2024-06-06 | 10.91 | 10.9 | -0.01 | ![]() |
10.9 | 11.05 | 10.87 | 320337 | 11 | 120449 | 10.87 | 623511 | 6822086 | 470 |
2024-06-05 | 11.32 | 10.91 | -0.41 | ![]() |
10.91 | 11.4 | 10.7 | 359369 | 11.05 | 134159 | 10.91 | 1441312 | 15851537 | 938 |
2024-06-04 | 11.41 | 11.32 | -0.09 | ![]() |
11.32 | 11.55 | 11.24 | 385453 | 11.35 | 239756 | 11.37 | 627362 | 7117921 | 487 |
2024-06-03 | 10.83 | 11.41 | 0.58 | ![]() |
11.41 | 11.54 | 10.8 | 333653 | 11.48 | 178818 | 11.41 | 3364868 | 38274233 | 1623 |
2024-06-02 | 10.99 | 10.83 | -0.16 | ![]() |
10.83 | 11.17 | 10.55 | 413311 | 10.85 | 118355 | 10.8 | 1128341 | 12181859 | 736 |
2024-05-30 | 11.25 | 10.99 | -0.26 | ![]() |
10.99 | 11.25 | 10.92 | 454450 | 11.15 | 146611 | 10.99 | 730676 | 8070273 | 502 |
2024-05-29 | 11.11 | 11.25 | 0.14 | ![]() |
11.25 | 11.3 | 11 | 501673 | 11.22 | 142146 | 11.25 | 713684 | 7982275 | 545 |
2024-05-28 | 11.25 | 11.11 | -0.14 | ![]() |
11.11 | 11.3 | 10.58 | 451790 | 11.19 | 237312 | 11.13 | 735511 | 8115955 | 680 |
2024-05-27 | 11.38 | 11.25 | -0.13 | ![]() |
11.25 | 11.45 | 11 | 448378 | 11.3 | 139714 | 11.17 | 1214358 | 13616267 | 858 |
2024-05-26 | 11.13 | 11.38 | 0.25 | ![]() |
11.38 | 11.6 | 11.2 | 434140 | 11.42 | 182998 | 11.38 | 1173859 | 13403818 | 769 |
2024-05-23 | 11.4 | 11.13 | -0.27 | ![]() |
11.13 | 11.65 | 11.1 | 369952 | 11.35 | 150103 | 11.13 | 2532085 | 28792213 | 1257 |
2024-05-22 | 10.7 | 11.4 | 0.7 | ![]() |
11.4 | 11.46 | 10.67 | 384780 | 11.4 | 249903 | 11.38 | 6138808 | 68938993 | 2766 |
2024-05-20 | 10.9 | 10.48 | -0.42 | ![]() |
10.48 | 10.94 | 10.42 | 435472 | 10.5 | 145628 | 10.48 | 1057721 | 11209771 | 1033 |
2024-05-19 | 10.34 | 10.9 | 0.56 | ![]() |
10.9 | 10.91 | 10.22 | 243312 | 10.9 | 187345 | 10.81 | 1993502 | 21207490 | 1242 |
2024-05-16 | 9.8 | 10.34 | 0.54 | ![]() |
10.34 | 10.38 | 9.71 | 213266 | 10.34 | 221055 | 10.25 | 2211536 | 22150016 | 1130 |
2024-05-15 | 9.57 | 9.8 | 0.23 | ![]() |
9.8 | 9.83 | 9.31 | 431980 | 9.8 | 237494 | 9.74 | 1841645 | 17609850 | 923 |
2024-05-14 | 9.57 | 9.57 | 0 | ![]() |
9.57 | 9.6 | 9.32 | 457574 | 9.59 | 148585 | 9.57 | 1368047 | 12937563 | 654 |
2024-04-30 | 10.48 | 9.8 | -0.68 | ![]() |
9.8 | 10.89 | 9.8 | 205658 | 9.81 | 254212 | 9.79 | 2971673 | 30318244 | 2773 |
2024-03-30 | 11.8 | 11.03 | -0.77 | ![]() |
11.03 | 11.98 | 11 | 128863 | 11.8 | 67428 | 11.35 | 6103140 | 68473583 | 2047 |