Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-08-29 | 6.97 | 6.97 | -0.37 | ![]() |
6.6 | 6.79 | 6.57 | 29916 | 6.75 | 26018 | 6.6 | 2922 | 19617 | 18 |
2024-08-28 | 6.97 | 6.97 | -0.27 | ![]() |
6.7 | 6.78 | 6.56 | 19171 | 6.79 | 25043 | 6.6 | 1521 | 10236 | 16 |
2024-08-27 | 6.97 | 6.97 | -0.32 | ![]() |
6.65 | 6.69 | 6.56 | 30572 | 6.65 | 26357 | 6.57 | 7060 | 46440 | 29 |
2024-08-26 | 6.97 | 6.97 | -0.42 | ![]() |
6.55 | 6.79 | 6.51 | 31615 | 6.7 | 25252 | 6.55 | 1674 | 11109 | 17 |
2024-08-25 | 6.97 | 6.97 | -0.32 | ![]() |
6.65 | 6.89 | 6.4 | 27820 | 6.84 | 15369 | 6.4 | 9641 | 64017 | 42 |
2024-08-22 | 6.97 | 6.97 | -0.33 | ![]() |
6.64 | 6.85 | 6.64 | 16591 | 6.84 | 15703 | 6.64 | 6813 | 45901 | 35 |
2024-08-21 | 6.97 | 6.97 | -0.23 | ![]() |
6.74 | 6.74 | 6.57 | 20845 | 6.84 | 16326 | 6.64 | 11065 | 72923 | 25 |
2024-08-20 | 6.97 | 6.97 | -0.32 | ![]() |
6.65 | 6.76 | 6.55 | 30327 | 6.65 | 22844 | 6.58 | 3310 | 21980 | 26 |
2024-08-19 | 6.97 | 6.97 | -0.22 | ![]() |
6.75 | 6.85 | 6.6 | 25717 | 6.75 | 19729 | 6.6 | 2413 | 16013 | 19 |
2024-08-18 | 6.97 | 6.97 | -0.12 | ![]() |
6.85 | 6.95 | 6.3 | 17899 | 6.85 | 17243 | 6.6 | 17822 | 116908 | 35 |
2024-08-15 | 6.97 | 6.97 | -0.46 | ![]() |
6.51 | 6.73 | 6.42 | 14465 | 6.75 | 11469 | 6.44 | 2908 | 19139 | 21 |
2024-08-14 | 6.97 | 6.97 | -0.14 | ![]() |
6.83 | 7 | 6.26 | 13548 | 6.98 | 8086 | 6.26 | 26879 | 180445 | 70 |
2024-08-13 | 6.97 | 6.97 | -0.37 | ![]() |
6.6 | 6.8 | 6.6 | 27539 | 6.8 | 11378 | 6.6 | 780 | 5235 | 12 |
2024-08-12 | 6.97 | 6.97 | -0.17 | ![]() |
6.8 | 6.83 | 6.52 | 26401 | 6.8 | 13104 | 6.56 | 1811 | 12227 | 28 |
2024-08-11 | 6.97 | 6.97 | -0.21 | ![]() |
6.76 | 6.82 | 6.37 | 24357 | 6.75 | 11968 | 6.68 | 5995 | 40081 | 33 |
2024-08-08 | 6.97 | 6.97 | -0.41 | ![]() |
6.56 | 6.87 | 6.45 | 27871 | 6.84 | 11341 | 6.56 | 4555 | 30061 | 21 |
2024-08-07 | 6.97 | 6.97 | -0.13 | ![]() |
6.84 | 6.99 | 6.37 | 26350 | 6.82 | 13352 | 6.44 | 8798 | 58373 | 35 |
2024-08-06 | 6.97 | 6.97 | -0.6 | ![]() |
6.37 | 6.79 | 6.1 | 25344 | 6.75 | 8640 | 6.37 | 4066 | 26983 | 20 |
2024-08-05 | 6.97 | 6.97 | -0.55 | ![]() |
6.42 | 6.99 | 5.91 | 21217 | 6.8 | 11339 | 6.1 | 17827 | 107921 | 41 |
2024-08-04 | 6.97 | 6.97 | -0.62 | ![]() |
6.35 | 6.9 | 5.91 | 17775 | 7 | 12726 | 6.11 | 10277 | 68983 | 40 |
2024-08-01 | 6.97 | 6.97 | -0.05 | ![]() |
6.92 | 7.09 | 6.9 | 20458 | 7.07 | 12477 | 6.87 | 3978 | 27574 | 15 |
2024-07-31 | 6.97 | 6.97 | -0.04 | ![]() |
6.93 | 7.09 | 6.9 | 26289 | 7.09 | 16013 | 6.9 | 3602 | 25131 | 24 |
2024-07-30 | 6.97 | 6.97 | 0.11 | ![]() |
7.08 | 7.12 | 6.87 | 26579 | 7.12 | 19708 | 6.87 | 1655 | 11732 | 15 |
2024-07-29 | 6.97 | 6.97 | -0.15 | ![]() |
6.82 | 7.13 | 6.79 | 26488 | 7.13 | 16305 | 6.82 | 7941 | 55488 | 41 |
2024-07-28 | 6.97 | 6.97 | 0.15 | ![]() |
7.12 | 7.14 | 6.91 | 22034 | 7.12 | 15580 | 6.92 | 2860 | 20246 | 16 |
2024-07-24 | 6.97 | 6.97 | 0.22 | ![]() |
7.19 | 7.19 | 6.82 | 23016 | 7.18 | 16182 | 6.92 | 3694 | 25967 | 27 |
2024-07-23 | 6.97 | 6.97 | -0.18 | ![]() |
6.79 | 7.1 | 6.79 | 23618 | 7.14 | 18001 | 8.36 | 3752 | 25844 | 34 |
2024-07-22 | 6.97 | 6.97 | -0.1 | ![]() |
6.87 | 7.12 | 6.86 | 15065 | 7.14 | 14937 | 6.86 | 8659 | 60443 | 32 |
2024-07-21 | 8.46 | 6.97 | -1.47 | ![]() |
6.99 | 7.2 | 6.78 | 69073 | 7.14 | 14380 | 6.89 | 45740 | 318713 | 72 |
2024-07-18 | 8.46 | 8.46 | -1.65 | ![]() |
6.81 | 7.13 | 6.77 | 77786 | 7.04 | 17124 | 6.81 | 7113 | 49561 | 44 |
2024-07-17 | 8.46 | 8.46 | -1.38 | ![]() |
7.08 | 7.3 | 6.78 | 67332 | 7.08 | 13293 | 6.85 | 15141 | 107007 | 42 |
2024-07-16 | 8.46 | 8.46 | -1.69 | ![]() |
6.77 | 6.97 | 6.77 | 53845 | 6.97 | 1637 | 6.77 | 7714 | 52499 | 46 |
2024-07-15 | 8.46 | 8.46 | -1.69 | ![]() |
6.77 | 7 | 6.77 | 62161 | 6.99 | 0 | 0 | 15865 | 107886 | 50 |
2024-07-14 | 8.46 | 8.46 | -1.55 | ![]() |
6.91 | 7.19 | 6.84 | 67784 | 7.14 | 8307 | 6.91 | 3779 | 26306 | 17 |
2024-07-10 | 8.46 | 8.46 | -1.26 | ![]() |
7.2 | 7.3 | 6.83 | 57577 | 7.2 | 1879 | 6.85 | 6974 | 49150 | 32 |
2024-07-09 | 8.46 | 8.46 | -1.44 | ![]() |
7.02 | 7.29 | 6.9 | 73948 | 7.26 | 5616 | 7.02 | 11899 | 83381 | 42 |
2024-07-08 | 8.46 | 8.46 | -1.46 | ![]() |
7 | 7.26 | 6.95 | 56511 | 7.18 | 5643 | 7 | 9858 | 69174 | 42 |
2024-07-07 | 8.46 | 8.46 | -1.3 | ![]() |
7.16 | 7.34 | 7 | 53566 | 7.3 | 5966 | 7 | 22697 | 163341 | 36 |
2024-07-04 | 8.46 | 8.46 | -1.36 | ![]() |
7.1 | 7.43 | 7.1 | 37558 | 7.21 | 9011 | 7.11 | 9491 | 68595 | 56 |
2024-07-03 | 8.46 | 8.46 | -1.06 | ![]() |
7.4 | 8.4 | 6.83 | 32782 | 7.49 | 10538 | 7.3 | 22571 | 165944 | 65 |
2024-07-02 | 8.46 | 8.46 | -1.54 | ![]() |
6.92 | 6.93 | 6.85 | 22206 | 6.93 | 12961 | 6.85 | 6633 | 45647 | 29 |
2024-07-01 | 8.46 | 8.46 | -1.53 | ![]() |
6.93 | 7 | 6.8 | 27697 | 6.93 | 12714 | 6.85 | 3479 | 23966 | 23 |
2024-06-27 | 8.46 | 8.46 | -1.51 | ![]() |
6.95 | 6.99 | 6.8 | 22962 | 7.02 | 11755 | 6.95 | 5151 | 35640 | 33 |
2024-06-26 | 8.46 | 8.46 | -1.47 | ![]() |
6.99 | 7 | 6.8 | 27690 | 6.99 | 14588 | 6.82 | 5684 | 39448 | 32 |
2024-06-24 | 8.46 | 8.46 | -1.55 | ![]() |
6.91 | 7 | 6.9 | 22607 | 7.06 | 18461 | 6.91 | 9347 | 65120 | 28 |
2024-06-23 | 8.46 | 8.46 | -1.46 | ![]() |
7 | 7.49 | 6.8 | 17637 | 7.01 | 20639 | 6.9 | 5535 | 38700 | 33 |
2024-06-13 | 8.46 | 8.46 | -1.65 | ![]() |
6.81 | 6.86 | 6.79 | 12329 | 6.86 | 16168 | 6.81 | 2775 | 18988 | 16 |
2024-06-12 | 8.46 | 8.46 | -1.66 | ![]() |
6.8 | 6.86 | 6.79 | 10988 | 6.86 | 7079 | 6.79 | 5190 | 35273 | 22 |
2024-06-11 | 8.46 | 8.46 | -1.6 | ![]() |
6.86 | 6.88 | 6.8 | 10852 | 6.86 | 10819 | 6.8 | 2899 | 19845 | 24 |
2024-06-10 | 8.46 | 8.46 | -1.66 | ![]() |
6.8 | 6.88 | 6.78 | 10449 | 6.87 | 2800 | 6.79 | 747 | 5124 | 14 |
2024-06-09 | 8.46 | 8.46 | -1.67 | ![]() |
6.79 | 6.89 | 6.79 | 26867 | 6.88 | 21494 | 6.79 | 4876 | 33162 | 20 |
2024-06-06 | 8.46 | 8.46 | -1.67 | ![]() |
6.79 | 6.88 | 6.78 | 28197 | 6.87 | 28825 | 6.79 | 2272 | 15475 | 16 |
2024-06-05 | 8.46 | 8.46 | -1.57 | ![]() |
6.89 | 6.89 | 6.77 | 39196 | 6.89 | 4032 | 6.77 | 7358 | 50376 | 35 |
2024-06-04 | 8.46 | 8.46 | -1.69 | ![]() |
6.77 | 6.93 | 6.77 | 31220 | 6.89 | 4121 | 6.77 | 17473 | 119264 | 46 |
2024-06-03 | 8.46 | 8.46 | -1.61 | ![]() |
6.85 | 6.95 | 6.78 | 35513 | 6.85 | 3181 | 6.78 | 11671 | 79396 | 27 |
2024-06-02 | 8.46 | 8.46 | -1.65 | ![]() |
6.81 | 7 | 6.8 | 34322 | 6.95 | 12075 | 6.81 | 5521 | 37751 | 37 |
2024-05-30 | 8.46 | 8.46 | -1.66 | ![]() |
6.8 | 6.99 | 6.8 | 29361 | 7.02 | 5168 | 6.8 | 13704 | 94156 | 41 |
2024-05-29 | 8.46 | 8.46 | -1.66 | ![]() |
6.8 | 7.07 | 6.8 | 40927 | 6.77 | 12514 | 6.8 | 5856 | 40413 | 41 |
2024-05-28 | 8.46 | 8.46 | -1.59 | ![]() |
6.87 | 7.25 | 6.86 | 40806 | 6.77 | 14500 | 6.87 | 11103 | 77336 | 49 |
2024-05-27 | 8.46 | 8.46 | -1.51 | ![]() |
6.95 | 7.26 | 6.93 | 38694 | 7.26 | 17332 | 6.95 | 5714 | 40471 | 38 |
2024-05-26 | 8.46 | 8.46 | -1.51 | ![]() |
6.95 | 7.4 | 6.83 | 35663 | 7.06 | 17552 | 6.98 | 16595 | 118501 | 50 |
2024-05-23 | 8.46 | 8.46 | -1.63 | ![]() |
6.83 | 7.1 | 6.83 | 34323 | 7.03 | 9448 | 6.83 | 8156 | 56387 | 32 |
2024-05-22 | 8.46 | 8.46 | -1.38 | ![]() |
7.08 | 7.15 | 6.91 | 35521 | 6.77 | 9782 | 6.94 | 5815 | 41115 | 30 |
2024-05-20 | 8.46 | 8.46 | -1.29 | ![]() |
7.17 | 7.45 | 7.09 | 26314 | 7.3 | 8133 | 7.17 | 11574 | 83920 | 31 |
2024-05-19 | 8.46 | 8.46 | -1.4 | ![]() |
7.06 | 7.49 | 7.05 | 23720 | 7.8 | 8766 | 7.07 | 18133 | 131414 | 70 |
2024-05-16 | 8.46 | 8.46 | -1.38 | ![]() |
7.08 | 7.13 | 6.82 | 29870 | 7.08 | 7078 | 7.01 | 9116 | 63136 | 42 |
2024-05-15 | 8.46 | 8.46 | -1.36 | ![]() |
7.1 | 7.3 | 6.77 | 32843 | 7.13 | 9686 | 6.8 | 17467 | 122138 | 44 |
2024-05-14 | 8.46 | 8.46 | -1.66 | ![]() |
6.8 | 7.44 | 6.8 | 34434 | 7.4 | 1062 | 6.8 | 4290 | 29571 | 26 |
2024-04-30 | 64.52 | 64.52 | -3.52 | ![]() |
61 | 62.49 | 60 | 4248 | 62.28 | 328 | 59 | 608 | 37613 | 18 |
2024-03-30 | 64.52 | 64.52 | -3.84 | ![]() |
60.68 | 64.52 | 60.68 | 5753 | 63 | 716 | 60.76 | 107 | 6802 | 7 |