Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 36.59 | 34.46 | -2.09 | 34.5 | 36.88 | 33.47 | 9776 | 36.27 | 3342 | 33.47 | 12331 | 422370 | 43 | |
2024-07-23 | 36.59 | 36.59 | -0.79 | 35.8 | 36.85 | 35 | 11560 | 35 | 1418 | 35.02 | 1323 | 46967 | 15 | |
2024-07-22 | 36.59 | 36.59 | -1.59 | 35 | 37 | 34.52 | 5701 | 36.9 | 668 | 33 | 6507 | 233502 | 43 | |
2024-07-21 | 36.24 | 36.59 | -0.64 | 35.6 | 38 | 31.11 | 4433 | 38 | 669 | 33.4 | 12798 | 459054 | 75 | |
2024-07-18 | 36.24 | 36.24 | -2.47 | 33.77 | 36 | 33.75 | 7159 | 34.86 | 432 | 33.3 | 5307 | 183383 | 37 | |
2024-07-17 | 36.69 | 36.24 | -0.71 | 35.98 | 37.1 | 32.22 | 8432 | 37.1 | 438 | 33.3 | 15788 | 572252 | 68 | |
2024-07-16 | 35.09 | 36.69 | 1.89 | 36.98 | 37.2 | 28.08 | 5926 | 37.99 | 628 | 34 | 57046 | 1925662 | 229 | |
2024-07-15 | 35.09 | 35.09 | -6.99 | 28.1 | 28.39 | 28.08 | 27147 | 28.6 | 0 | 0 | 1351 | 38003 | 14 | |
2024-07-14 | 35.09 | 35.09 | -6.49 | 28.6 | 28.77 | 28.08 | 26988 | 28.6 | 0 | 0 | 2366 | 67166 | 16 | |
2024-07-10 | 35.09 | 35.09 | -6.29 | 28.8 | 28.8 | 28.1 | 24626 | 29 | 206 | 28.11 | 948 | 27117 | 13 | |
2024-07-09 | 35.09 | 35.09 | -6.61 | 28.48 | 28.62 | 28.08 | 26313 | 28.6 | 0 | 0 | 5949 | 167821 | 38 | |
2024-07-08 | 35.09 | 35.09 | -6.99 | 28.1 | 28.64 | 28.08 | 29734 | 28.64 | 350 | 28.1 | 439 | 12344 | 7 | |
2024-07-07 | 35.09 | 35.09 | -6.7 | 28.39 | 28.7 | 28.08 | 29563 | 28.67 | 295 | 28.08 | 4774 | 134615 | 28 | |
2024-07-04 | 35.09 | 35.09 | -7.01 | 28.08 | 29.08 | 28.08 | 29616 | 29 | 0 | 0 | 7427 | 212189 | 41 | |
2024-07-03 | 35.09 | 35.09 | -6.49 | 28.6 | 28.77 | 28.08 | 32216 | 28.6 | 308 | 28.5 | 7293 | 207562 | 31 | |
2024-07-02 | 35.09 | 35.09 | -7.01 | 28.08 | 28.08 | 28.08 | 34047 | 28.74 | 118 | 28.08 | 1160 | 32572 | 6 | |
2024-07-01 | 35.09 | 35.09 | -7.01 | 28.08 | 28.77 | 28.08 | 32049 | 28.77 | 1156 | 28.08 | 2136 | 60223 | 22 | |
2024-06-27 | 35.09 | 35.09 | -7.01 | 28.08 | 28.9 | 28.08 | 30665 | 28.6 | 149 | 28.08 | 6536 | 184114 | 17 | |
2024-06-26 | 35.09 | 35.09 | -7.01 | 28.08 | 28.79 | 28.08 | 29700 | 28.8 | 10 | 28.08 | 700 | 19664 | 12 | |
2024-06-24 | 35.09 | 35.09 | -7.01 | 28.08 | 28.08 | 28.08 | 29156 | 28.08 | 1232 | 28.09 | 3556 | 99852 | 14 | |
2024-06-23 | 35.09 | 35.09 | -7.01 | 28.08 | 28.08 | 28.08 | 26687 | 28.08 | 0 | 0 | 1515 | 42542 | 7 | |
2024-06-13 | 35.09 | 35.09 | -7.01 | 28.08 | 28.08 | 28.08 | 28665 | 28.08 | 0 | 0 | 2482 | 69695 | 5 | |
2024-06-12 | 35.09 | 35.09 | -7.01 | 28.08 | 28.1 | 28.08 | 34173 | 28.08 | 0 | 0 | 7351 | 206427 | 29 | |
2024-06-11 | 35.09 | 35.09 | -7.01 | 28.08 | 28.08 | 28.08 | 35560 | 28.08 | 0 | 0 | 1610 | 45208 | 7 | |
2024-06-10 | 35.09 | 35.09 | -35.09 | 0 | 0 | 0 | 30976 | 28.08 | 0 | 0 | 0 | 0 | 0 | |
2024-06-09 | 35.09 | 35.09 | -35.09 | 0 | 0 | 0 | 27529 | 28.08 | 0 | 0 | 0 | 0 | 0 | |
2024-06-06 | 35.09 | 35.09 | -7.01 | 28.08 | 28.88 | 28.08 | 31199 | 28.45 | 0 | 0 | 1861 | 52345 | 20 | |
2024-06-05 | 35.09 | 35.09 | -7.01 | 28.08 | 28.2 | 28.08 | 30349 | 28.08 | 0 | 0 | 2778 | 78021 | 10 | |
2024-06-04 | 35.09 | 35.09 | -6.59 | 28.5 | 28.74 | 28.08 | 29939 | 29.2 | 0 | 0 | 1090 | 30983 | 14 | |
2024-06-03 | 35.09 | 35.09 | -6.94 | 28.15 | 30 | 28.1 | 27096 | 30.83 | 8 | 28.1 | 6575 | 187677 | 25 | |
2024-06-02 | 35.09 | 35.09 | -5.73 | 29.36 | 31.87 | 28.9 | 26496 | 30.88 | 1295 | 28.9 | 8169 | 243738 | 52 | |
2024-05-30 | 35.09 | 35.09 | -5.88 | 29.21 | 29.21 | 28.08 | 27462 | 29.21 | 0 | 0 | 6701 | 192101 | 38 | |
2024-05-29 | 35.09 | 35.09 | -6.89 | 28.2 | 28.9 | 28.08 | 30142 | 28.9 | 1166 | 28.12 | 3592 | 102888 | 19 | |
2024-05-28 | 35.09 | 35.09 | -6.42 | 28.67 | 28.79 | 28.08 | 30770 | 28.7 | 0 | 0 | 2765 | 77982 | 19 | |
2024-05-27 | 35.09 | 35.09 | -6.31 | 28.78 | 28.8 | 28.1 | 30395 | 28.87 | 1051 | 28.08 | 3777 | 108280 | 16 | |
2024-05-26 | 35.09 | 35.09 | -6.49 | 28.6 | 28.87 | 28.08 | 30586 | 28.87 | 150 | 28.08 | 6190 | 175844 | 40 | |
2024-05-23 | 35.09 | 35.09 | -6.59 | 28.5 | 29.18 | 28.1 | 30486 | 29.18 | 0 | 0 | 2145 | 61177 | 21 | |
2024-05-22 | 35.09 | 35.09 | -7.01 | 28.08 | 29.19 | 28.08 | 30337 | 29.2 | 500 | 28.08 | 3652 | 103333 | 32 | |
2024-05-20 | 35.09 | 35.09 | -6.86 | 28.23 | 29.22 | 28.23 | 27850 | 29.22 | 806 | 28.22 | 656 | 18756 | 12 | |
2024-05-19 | 35.09 | 35.09 | -6.3 | 28.79 | 29.22 | 28.22 | 28041 | 29.22 | 1270 | 28.8 | 1157 | 33173 | 17 | |
2024-05-16 | 35.09 | 35.09 | -6.87 | 28.22 | 28.59 | 28.08 | 28137 | 29 | 608 | 28.22 | 2407 | 67904 | 19 | |
2024-05-15 | 35.09 | 35.09 | -6.49 | 28.6 | 28.6 | 28.08 | 27121 | 28.6 | 0 | 0 | 2160 | 60914 | 12 | |
2024-05-14 | 35.09 | 35.09 | -35.09 | 0 | 0 | 0 | 27382 | 28.65 | 0 | 0 | 0 | 0 | 0 | |
2024-04-30 | 35.09 | 35.09 | -6.99 | 28.1 | 29.89 | 28.1 | 6185 | 29.79 | 15 | 28.08 | 1570 | 44635 | 16 | |
2024-03-30 | 35.09 | 35.09 | -6.07 | 29.02 | 31.99 | 28.61 | 5011 | 32 | 726 | 28.7 | 137 | 4004 | 5 |