Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-11-10 | 17.98 | 17.84 | -0.14 | 17.84 | 18 | 17.76 | 269795 | 17.87 | 99366 | 17.85 | 314693 | 5632901 | 331 | |
2024-11-07 | 17.86 | 17.98 | 0.12 | 17.98 | 18.09 | 17.65 | 296305 | 17.99 | 37687 | 17.8 | 486229 | 8671758 | 406 | |
2024-11-06 | 17.34 | 17.86 | 0.52 | 17.86 | 17.9 | 17.31 | 334389 | 17.94 | 86283 | 17.86 | 390539 | 6906414 | 408 | |
2024-11-05 | 17.4 | 17.34 | -0.05 | 17.35 | 17.52 | 17.2 | 304668 | 17.5 | 61204 | 17.35 | 267839 | 4643885 | 312 | |
2024-10-24 | 17.4 | 17.74 | 0.34 | 17.74 | 18.4 | 17.31 | 222901 | 17.97 | 58907 | 17.74 | 2371145 | 42432472 | 1518 | |
2024-10-23 | 16.45 | 17.4 | 0.95 | 17.4 | 17.9 | 16.77 | 318584 | 17.45 | 75552 | 17.4 | 5678981 | 98736552 | 2867 | |
2024-10-22 | 15.35 | 16.45 | 1.1 | 16.45 | 16.45 | 15.4 | 171698 | 16.45 | 64724 | 16.42 | 2830958 | 45334794 | 1544 | |
2024-10-21 | 15.07 | 15.35 | 0.33 | 15.4 | 15.44 | 14.9 | 217857 | 15.4 | 104826 | 17 | 616783 | 9366698 | 471 | |
2024-10-20 | 15.38 | 15.07 | -0.31 | 15.07 | 15.49 | 15 | 184033 | 15.18 | 46750 | 15.03 | 479247 | 7274307 | 434 | |
2024-10-17 | 15.39 | 15.38 | -0.01 | 15.38 | 15.6 | 15.16 | 153467 | 15.5 | 50358 | 15.3 | 637003 | 9789623 | 491 | |
2024-10-15 | 14.93 | 14.73 | -0.2 | 14.73 | 15.25 | 14.65 | 255200 | 15 | 39046 | 16 | 679279 | 10159774 | 513 | |
2024-10-14 | 14.53 | 14.93 | 0.4 | 14.93 | 15.15 | 14.33 | 198117 | 14.97 | 71789 | 15 | 1075317 | 16037797 | 699 | |
2024-10-13 | 14.57 | 14.53 | -0.04 | 14.53 | 14.84 | 14.36 | 186168 | 14.53 | 32054 | 14.5 | 505666 | 7387861 | 395 | |
2024-10-10 | 14.43 | 14.57 | 0.14 | 14.57 | 14.6 | 14.2 | 212379 | 14.51 | 20469 | 14.52 | 329290 | 4753915 | 308 | |
2024-10-09 | 14.32 | 14.43 | 0.11 | 14.43 | 14.65 | 14.1 | 223743 | 14.64 | 54509 | 14.45 | 313017 | 4488524 | 297 | |
2024-10-08 | 14.59 | 14.32 | -0.27 | 14.32 | 14.81 | 14.26 | 195626 | 14.69 | 48541 | 14.36 | 353030 | 5112456 | 374 | |
2024-10-07 | 14.51 | 14.59 | 0.08 | 14.59 | 14.9 | 14.52 | 208618 | 14.78 | 57064 | 14.56 | 372492 | 5471397 | 319 | |
2024-10-03 | 14.4 | 14.51 | 0.11 | 14.51 | 14.63 | 14.45 | 191910 | 14.66 | 53124 | 14.66 | 339063 | 4933544 | 251 | |
2024-10-02 | 14.85 | 14.4 | -0.45 | 14.4 | 14.88 | 14.4 | 203837 | 14.87 | 53222 | 14.4 | 668414 | 9729343 | 582 | |
2024-10-01 | 14.88 | 14.85 | -0.03 | 14.85 | 15.14 | 14.82 | 219108 | 14.88 | 81035 | 14.86 | 632043 | 9429797 | 499 | |
2024-09-30 | 15 | 14.88 | -0.12 | 14.88 | 15.16 | 14.85 | 218685 | 15 | 67940 | 14.88 | 632694 | 9481315 | 480 | |
2024-09-29 | 14.99 | 15 | 0.01 | 15 | 15.1 | 14.88 | 278180 | 15.05 | 62460 | 14.99 | 458191 | 6870776 | 409 | |
2024-09-26 | 15.06 | 14.99 | -0.07 | 14.99 | 15.25 | 14.97 | 313250 | 15.08 | 43170 | 15 | 444853 | 6707221 | 390 | |
2024-09-25 | 15.14 | 15.06 | -0.08 | 15.06 | 15.35 | 15.04 | 350564 | 15.18 | 86793 | 15.06 | 395861 | 5986917 | 297 | |
2024-09-24 | 15.2 | 15.14 | -0.06 | 15.14 | 15.35 | 15 | 370768 | 15.22 | 60367 | 15.14 | 505319 | 7655341 | 287 | |
2024-09-23 | 15.11 | 15.2 | 0.09 | 15.2 | 15.4 | 15.04 | 308522 | 15.22 | 57261 | 15.15 | 478972 | 7269389 | 372 | |
2024-09-22 | 14.79 | 15.11 | 0.32 | 15.11 | 15.36 | 14.9 | 215184 | 15.14 | 92470 | 15.15 | 457641 | 6913092 | 416 | |
2024-09-19 | 14.53 | 14.79 | 0.26 | 14.79 | 15.09 | 14.7 | 193060 | 15 | 75588 | 14.8 | 386772 | 5737749 | 312 | |
2024-09-18 | 14.54 | 14.53 | -0.01 | 14.53 | 14.79 | 14.4 | 195949 | 14.7 | 70296 | 14.53 | 342886 | 5002870 | 263 | |
2024-09-17 | 15.14 | 14.54 | -0.6 | 14.54 | 15.19 | 14.3 | 292905 | 14.8 | 42504 | 14.7 | 562284 | 8317918 | 505 | |
2024-09-16 | 15.31 | 15.14 | -0.17 | 15.14 | 15.55 | 14.9 | 277567 | 15.26 | 31003 | 15.14 | 590165 | 8975845 | 496 | |
2024-09-12 | 15.77 | 15.31 | -0.46 | 15.31 | 16.08 | 15.25 | 194925 | 15.85 | 60312 | 15.32 | 870211 | 13586012 | 721 | |
2024-09-11 | 15.25 | 15.77 | 0.52 | 15.77 | 16.23 | 15.05 | 182832 | 15.9 | 126843 | 15.77 | 1959296 | 30996750 | 1375 | |
2024-09-10 | 15.73 | 15.25 | -0.48 | 15.25 | 15.99 | 15.02 | 146002 | 15.46 | 61342 | 15.12 | 1208318 | 18670492 | 999 | |
2024-09-09 | 14.37 | 15.73 | 1.36 | 15.73 | 16.1 | 14.45 | 149242 | 15.89 | 81717 | 15.75 | 3837895 | 59334514 | 2439 | |
2024-09-08 | 14.51 | 14.37 | -0.14 | 14.37 | 14.77 | 14.22 | 394110 | 14.6 | 111917 | 14.37 | 622038 | 9019064 | 417 | |
2024-09-05 | 14.63 | 14.51 | -0.12 | 14.51 | 15.05 | 14.4 | 338080 | 14.8 | 112500 | 14.51 | 946267 | 14028905 | 814 | |
2024-09-04 | 14.21 | 14.63 | 0.42 | 14.63 | 14.75 | 13.7 | 400261 | 14.67 | 106704 | 14.55 | 1396421 | 20144643 | 1170 | |
2024-09-03 | 14 | 14.21 | 0.21 | 14.21 | 14.4 | 14 | 405285 | 14.25 | 94186 | 14.25 | 857392 | 12171187 | 582 | |
2024-09-01 | 13.82 | 13.92 | 0.1 | 13.92 | 14.2 | 13.85 | 407516 | 14.02 | 109475 | 13.95 | 1118828 | 15652810 | 794 | |
2024-08-29 | 13.19 | 13.82 | 0.63 | 13.82 | 14.11 | 13.36 | 372875 | 13.88 | 119799 | 13.8 | 3243452 | 44929066 | 2131 | |
2024-08-28 | 12.85 | 13.19 | 0.34 | 13.19 | 13.3 | 12.86 | 432217 | 13.2 | 136869 | 13.16 | 889425 | 11678891 | 730 | |
2024-08-27 | 12.81 | 12.85 | 0.04 | 12.85 | 12.98 | 12.71 | 434493 | 12.9 | 138098 | 12.76 | 344193 | 4428882 | 226 | |
2024-08-26 | 12.84 | 12.81 | -0.03 | 12.81 | 13.05 | 12.8 | 478884 | 12.97 | 121985 | 12.83 | 343028 | 4434974 | 274 | |
2024-08-25 | 12.81 | 12.84 | 0.03 | 12.84 | 13.15 | 12.83 | 377702 | 12.95 | 113322 | 12.83 | 408557 | 5284465 | 335 | |
2024-08-22 | 12.88 | 12.81 | -0.07 | 12.81 | 13.1 | 12.8 | 394699 | 12.84 | 113783 | 12.81 | 544788 | 7028367 | 430 | |
2024-08-21 | 12.81 | 12.88 | 0.07 | 12.88 | 13.2 | 12.8 | 390310 | 13 | 147649 | 12.88 | 603050 | 7831191 | 446 | |
2024-08-20 | 12.63 | 12.81 | 0.27 | 12.9 | 13.33 | 12.7 | 315636 | 13.09 | 147715 | 12.93 | 901960 | 11738705 | 656 | |
2024-08-19 | 12.88 | 12.63 | -0.25 | 12.63 | 13.39 | 12.52 | 206841 | 12.9 | 159484 | 12.7 | 926619 | 12055200 | 751 | |
2024-08-18 | 12 | 12.88 | 0.88 | 12.88 | 13.1 | 12.05 | 149278 | 12.9 | 119891 | 12.88 | 1379380 | 17564495 | 1023 | |
2024-08-15 | 11.97 | 12 | 0.03 | 12 | 12.2 | 11.99 | 170809 | 12.19 | 83989 | 11.98 | 345754 | 4173151 | 359 | |
2024-08-14 | 12 | 11.97 | -0.05 | 11.95 | 12.33 | 11.94 | 197263 | 12.05 | 95827 | 12.61 | 336488 | 4069580 | 336 | |
2024-08-13 | 12.09 | 12 | -0.09 | 12 | 12.2 | 11.96 | 255636 | 12.1 | 107636 | 12 | 148406 | 1789993 | 236 | |
2024-08-12 | 12.24 | 12.09 | -0.15 | 12.09 | 12.39 | 12.07 | 241911 | 12.09 | 112930 | 12.08 | 384668 | 4696545 | 394 | |
2024-08-11 | 11.88 | 12.24 | 0.36 | 12.24 | 12.36 | 12.04 | 159069 | 12.3 | 123507 | 12.23 | 292689 | 3576783 | 371 | |
2024-08-08 | 12.01 | 11.88 | -0.14 | 11.87 | 12.1 | 11.81 | 158452 | 12 | 128638 | 11.9 | 190470 | 2270259 | 246 | |
2024-08-07 | 11.81 | 12.01 | 0.2 | 12.01 | 12.1 | 11.82 | 171019 | 12.1 | 111849 | 11.92 | 287526 | 3438659 | 236 | |
2024-08-06 | 11.55 | 11.81 | 0.27 | 11.82 | 11.98 | 11.5 | 195854 | 11.82 | 101142 | 11.82 | 151689 | 1780858 | 252 | |
2024-08-05 | 12.44 | 11.55 | -0.89 | 11.55 | 12.2 | 11 | 247346 | 11.5 | 68609 | 11.5 | 313147 | 3637892 | 481 | |
2024-08-04 | 13.06 | 12.44 | -0.62 | 12.44 | 12.99 | 12 | 418313 | 12.5 | 46779 | 12.42 | 441955 | 5471733 | 493 | |
2024-08-01 | 13.11 | 13.06 | -0.05 | 13.06 | 13.33 | 13.04 | 391453 | 13.14 | 35658 | 13.06 | 283869 | 3731433 | 279 | |
2024-07-31 | 13.1 | 13.11 | 0.01 | 13.11 | 13.34 | 13.04 | 408472 | 13.15 | 47164 | 13.1 | 262912 | 3453997 | 237 | |
2024-07-30 | 13.08 | 13.1 | 0.02 | 13.1 | 13.18 | 12.95 | 483031 | 13.2 | 50897 | 13.11 | 160246 | 2095673 | 234 | |
2024-07-29 | 13.11 | 13.08 | -0.03 | 13.08 | 13.5 | 13.03 | 381934 | 13.2 | 33876 | 13.08 | 370075 | 4905581 | 407 | |
2024-07-28 | 13.14 | 13.11 | 0.03 | 13.17 | 13.39 | 13.1 | 337514 | 13.12 | 31651 | 13.22 | 176511 | 2326404 | 250 | |
2024-07-24 | 13.2 | 13.14 | -0.06 | 13.14 | 13.68 | 13.12 | 319103 | 13.2 | 25129 | 13.14 | 283217 | 3777121 | 333 | |
2024-07-23 | 13.15 | 13.2 | 0.05 | 13.2 | 13.31 | 13.14 | 253785 | 13.29 | 66866 | 15.78 | 214316 | 2835614 | 240 | |
2024-07-22 | 13.22 | 13.15 | -0.07 | 13.15 | 13.48 | 13.1 | 249761 | 13.2 | 43567 | 13.14 | 376296 | 4988719 | 352 | |
2024-07-21 | 13.41 | 13.22 | -0.21 | 13.2 | 13.49 | 13.14 | 252035 | 13.32 | 36062 | 16.09 | 342749 | 4566661 | 310 | |
2024-07-18 | 13.35 | 13.41 | 0.06 | 13.41 | 13.6 | 13.28 | 232468 | 13.49 | 54777 | 13.4 | 611008 | 8196791 | 412 | |
2024-07-17 | 13.22 | 13.35 | 0.13 | 13.35 | 13.68 | 13.3 | 278648 | 13.58 | 49057 | 13.32 | 1043342 | 14046249 | 683 | |
2024-07-16 | 12.71 | 13.22 | 0.51 | 13.22 | 13.38 | 12.66 | 281041 | 13.3 | 150743 | 13.22 | 914419 | 11983883 | 755 | |
2024-07-15 | 12.59 | 12.71 | 0.12 | 12.71 | 12.85 | 12.51 | 275216 | 12.78 | 45791 | 12.63 | 382726 | 4837360 | 317 | |
2024-07-14 | 12.81 | 12.59 | -0.22 | 12.59 | 13 | 12.52 | 264799 | 12.66 | 52051 | 12.52 | 292748 | 3734176 | 305 | |
2024-07-10 | 13.05 | 12.81 | -0.24 | 12.81 | 13.23 | 12.81 | 266858 | 13 | 51459 | 12.82 | 316561 | 4097172 | 333 | |
2024-07-09 | 12.76 | 13.05 | 0.29 | 13.05 | 13.47 | 13 | 237348 | 13.18 | 76967 | 13.05 | 943977 | 12466523 | 817 | |
2024-07-08 | 12.1 | 12.76 | 0.66 | 12.76 | 13.12 | 12.15 | 172918 | 12.8 | 67890 | 12.8 | 1929070 | 24472973 | 1202 | |
2024-07-07 | 12.24 | 12.1 | -0.14 | 12.1 | 12.5 | 12.07 | 172230 | 12.16 | 54913 | 12.08 | 344596 | 4202444 | 345 | |
2024-07-04 | 11.98 | 12.24 | 0.26 | 12.24 | 12.8 | 12.02 | 152636 | 12.36 | 63882 | 12.24 | 889011 | 10984951 | 677 | |
2024-07-03 | 12 | 11.98 | -0.03 | 11.97 | 12.18 | 11.96 | 192221 | 12 | 67730 | 11.97 | 207240 | 2497552 | 233 | |
2024-07-02 | 12.07 | 12 | -0.07 | 12 | 12.23 | 11.92 | 174874 | 12.09 | 72175 | 11.96 | 229851 | 2769025 | 276 | |
2024-07-01 | 11.98 | 12.07 | 0.09 | 12.07 | 12.3 | 12.01 | 156482 | 12.25 | 66108 | 12.07 | 406308 | 4940634 | 389 | |
2024-06-27 | 11.59 | 11.98 | 0.39 | 11.98 | 12.37 | 11.51 | 140741 | 12.1 | 65688 | 11.96 | 1069974 | 12938372 | 861 | |
2024-06-26 | 11.57 | 11.59 | 0.02 | 11.59 | 11.79 | 11.46 | 205658 | 11.67 | 74229 | 11.51 | 222604 | 2582379 | 238 | |
2024-06-24 | 11.63 | 11.56 | -0.07 | 11.56 | 11.86 | 11.54 | 148025 | 11.61 | 84044 | 11.57 | 283831 | 3315102 | 300 | |
2024-06-23 | 11.25 | 11.63 | 0.38 | 11.63 | 11.79 | 11.36 | 107262 | 11.71 | 88992 | 11.6 | 537023 | 6259690 | 504 | |
2024-06-13 | 10.9 | 11.25 | 0.46 | 11.36 | 11.39 | 11.01 | 109269 | 11.4 | 66984 | 13.08 | 332420 | 3742270 | 357 | |
2024-06-12 | 10.73 | 10.9 | 0.17 | 10.9 | 11.15 | 10.85 | 134356 | 11 | 79489 | 10.9 | 186556 | 2047845 | 256 | |
2024-06-11 | 10.75 | 10.73 | -0.02 | 10.73 | 11.17 | 10.7 | 136241 | 10.99 | 62313 | 10.9 | 252965 | 2746353 | 273 | |
2024-06-10 | 10.14 | 10.75 | 0.61 | 10.75 | 11 | 10.31 | 95233 | 10.82 | 66176 | 10.75 | 514689 | 5520890 | 416 | |
2024-06-09 | 11.04 | 10.14 | -0.51 | 10.53 | 11.2 | 9.97 | 173686 | 10.98 | 32245 | 13.24 | 341075 | 3625988 | 426 | |
2024-06-06 | 11.13 | 11.04 | -0.09 | 11.04 | 11.25 | 10.97 | 170950 | 11.15 | 63283 | 11.04 | 101839 | 1128893 | 153 | |
2024-06-05 | 11.55 | 11.13 | -0.42 | 11.13 | 11.66 | 10.84 | 186313 | 11.5 | 38183 | 11.15 | 452655 | 5060955 | 464 | |
2024-06-04 | 11.4 | 11.55 | 0.15 | 11.55 | 11.89 | 11.4 | 177317 | 11.65 | 70377 | 11.52 | 309126 | 3610934 | 280 | |
2024-06-03 | 11.62 | 11.4 | -0.22 | 11.4 | 11.8 | 11.38 | 204145 | 11.5 | 43929 | 11.39 | 268657 | 3109872 | 274 | |
2024-06-02 | 11.6 | 11.62 | 0.02 | 11.62 | 12 | 11.6 | 151255 | 11.94 | 37586 | 11.63 | 332161 | 3914533 | 312 | |
2024-05-30 | 11.69 | 11.6 | -0.09 | 11.6 | 12 | 11.56 | 89572 | 11.8 | 36769 | 11.58 | 393696 | 4611291 | 334 | |
2024-05-29 | 11.84 | 11.69 | -0.15 | 11.69 | 12 | 11.6 | 99472 | 11.95 | 39701 | 11.74 | 294850 | 3496520 | 323 | |
2024-05-28 | 12 | 11.84 | -0.16 | 11.84 | 12.05 | 11.75 | 77209 | 12 | 39992 | 11.8 | 345246 | 4096332 | 308 | |
2024-05-27 | 12.19 | 12 | -0.19 | 12 | 12.44 | 12 | 215289 | 12.15 | 68579 | 12 | 440604 | 5356340 | 376 | |
2024-05-26 | 11.88 | 12.19 | 0.31 | 12.19 | 12.49 | 11.86 | 160993 | 12.25 | 55700 | 12.19 | 446251 | 5380951 | 330 | |
2024-05-23 | 11.88 | 11.88 | 0 | 11.88 | 12.2 | 11.82 | 141873 | 11.9 | 50078 | 11.87 | 209928 | 2517924 | 181 | |
2024-05-22 | 12.05 | 11.88 | -0.17 | 11.88 | 12.2 | 11.72 | 200550 | 12 | 51894 | 11.88 | 220191 | 2622558 | 236 | |
2024-05-20 | 11.93 | 12.35 | 0.42 | 12.35 | 12.67 | 11.94 | 218719 | 12.45 | 37788 | 12.3 | 850328 | 10551858 | 548 | |
2024-05-19 | 11.56 | 11.93 | 0.37 | 11.93 | 12.34 | 11.71 | 154620 | 12.08 | 43781 | 12.02 | 584103 | 6983319 | 534 | |
2024-05-16 | 11.08 | 11.56 | 0.48 | 11.56 | 11.65 | 11.01 | 97300 | 11.65 | 43681 | 11.56 | 367217 | 4200464 | 335 | |
2024-05-15 | 11.11 | 11.08 | -0.03 | 11.08 | 11.37 | 11 | 128438 | 11.21 | 40059 | 11.08 | 179577 | 1995374 | 186 | |
2024-05-14 | 11.07 | 11.11 | 0.04 | 11.11 | 11.49 | 10.92 | 119027 | 11.22 | 35559 | 11.11 | 364319 | 4076382 | 347 | |
2024-04-30 | 11.74 | 11.41 | -0.33 | 11.41 | 12.02 | 11.33 | 50241 | 11.41 | 51355 | 11.35 | 387804 | 4568345 | 419 | |
2024-03-30 | 13.49 | 13.34 | -0.15 | 13.34 | 13.66 | 12.9 | 75847 | 13.49 | 30648 | 13.34 | 227647 | 3027759 | 198 |