Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2022-01-10 | 20.24 | 20.24 | 1.16 | ![]() |
21.4 | 21.4 | 21.4 | 84727 | 21.4 | 11800 | 21.01 | 23 | 492 | 1 |
2022-01-09 | 20.24 | 20.24 | 1.16 | ![]() |
21.4 | 21.4 | 21 | 85114 | 21.4 | 14944 | 21 | 136 | 2880 | 4 |
2022-01-05 | 20.24 | 20.24 | 0.46 | ![]() |
20.7 | 20.7 | 20.7 | 85100 | 21.91 | 14815 | 20.75 | 490 | 10143 | 1 |
2022-01-04 | 20.24 | 20.24 | -20.24 | ![]() |
0 | 0 | 0 | 86100 | 21.91 | 16265 | 20.72 | 0 | 0 | 0 |
2022-01-03 | 20.24 | 20.24 | -20.24 | ![]() |
0 | 0 | 0 | 85600 | 21.91 | 14275 | 20.65 | 0 | 0 | 0 |
2022-01-02 | 20.24 | 20.24 | 1.26 | ![]() |
21.5 | 22 | 21.5 | 86600 | 21.91 | 16156 | 21.5 | 504 | 11086 | 2 |
2021-12-30 | 20.24 | 20.24 | 1.75 | ![]() |
21.99 | 21.99 | 21.99 | 99244 | 21.99 | 3155 | 20.24 | 607 | 13348 | 2 |
2021-12-29 | 20.24 | 20.24 | 0 | ![]() |
20.24 | 20.24 | 20.24 | 98651 | 21.99 | 3840 | 20.24 | 250 | 5060 | 1 |
2021-12-28 | 20.24 | 20.24 | -20.24 | ![]() |
0 | 0 | 0 | 98951 | 21.99 | 3599 | 20.25 | 0 | 0 | 0 |
2021-12-27 | 20.24 | 20.24 | -20.24 | ![]() |
0 | 0 | 0 | 99951 | 21.99 | 6810 | 20.75 | 0 | 0 | 0 |
2021-12-26 | 20.24 | 20.24 | 1.75 | ![]() |
21.99 | 21.99 | 20.75 | 104951 | 21.99 | 5820 | 20.75 | 338 | 7159 | 4 |
2021-12-23 | 20.24 | 20.24 | 0.51 | ![]() |
20.75 | 20.75 | 20.75 | 103786 | 21.39 | 40764 | 20.76 | 200 | 4150 | 1 |
2021-12-22 | 20.24 | 20.24 | 0.76 | ![]() |
21 | 21.5 | 20.51 | 103786 | 21.39 | 47770 | 21 | 11550 | 240637 | 8 |
2021-12-21 | 19.1 | 20.24 | 1.9 | ![]() |
21 | 21 | 19.75 | 109017 | 21 | 79274 | 21 | 32413 | 655419 | 12 |
2021-12-20 | 19.1 | 19.1 | -19.1 | ![]() |
0 | 0 | 0 | 76067 | 20.5 | 36260 | 19.5 | 0 | 0 | 0 |
2021-12-19 | 19.1 | 19.1 | -19.1 | ![]() |
0 | 0 | 0 | 16455 | 21 | 42908 | 20 | 0 | 0 | 0 |
2021-12-16 | 19.1 | 19.1 | -19.1 | ![]() |
0 | 0 | 0 | 26557 | 21 | 37808 | 20 | 0 | 0 | 0 |
2021-12-15 | 19.1 | 19.1 | 0.4 | ![]() |
19.5 | 19.5 | 19.5 | 26785 | 19.98 | 27771 | 19.1 | 1017 | 19832 | 1 |
2021-12-14 | 19 | 19.1 | 0.1 | ![]() |
19.1 | 19.1 | 19.1 | 26332 | 21 | 28556 | 19.11 | 50000 | 955000 | 6 |
2021-12-13 | 19 | 19 | 0 | ![]() |
19 | 19 | 19 | 26055 | 21.48 | 38012 | 19.1 | 150 | 2850 | 1 |
2021-12-12 | 19 | 19 | 0.5 | ![]() |
19.5 | 19.5 | 19 | 25955 | 21.48 | 47840 | 19.5 | 270 | 5260 | 3 |
2021-12-09 | 19 | 19 | 0.5 | ![]() |
19.5 | 19.5 | 18.5 | 26250 | 20 | 50656 | 19.5 | 7300 | 141150 | 5 |
2021-12-08 | 19 | 19 | 0 | ![]() |
19 | 19 | 19 | 26726 | 21 | 47172 | 19 | 100 | 1900 | 1 |
2021-12-07 | 19 | 19 | -19 | ![]() |
0 | 0 | 0 | 86626 | 20 | 37055 | 18.5 | 0 | 0 | 0 |
2021-12-06 | 19 | 19 | 0 | ![]() |
19 | 19.01 | 19 | 51226 | 21.5 | 58700 | 19 | 18968 | 360397 | 3 |
2021-12-05 | 19 | 19 | -19 | ![]() |
0 | 0 | 0 | 45968 | 21.5 | 37573 | 19.01 | 0 | 0 | 0 |
2021-12-02 | 19 | 19 | 0.5 | ![]() |
19.5 | 19.5 | 19.5 | 45873 | 21.5 | 46864 | 19.5 | 304 | 5928 | 2 |
2021-12-01 | 19 | 19 | -19 | ![]() |
0 | 0 | 0 | 111173 | 21.98 | 48405 | 19.5 | 0 | 0 | 0 |
2021-11-30 | 19 | 19 | 0 | ![]() |
19 | 19 | 19 | 46173 | 20 | 45774 | 19 | 36281 | 689339 | 2 |
2021-11-29 | 19 | 19 | 0 | ![]() |
19 | 20 | 19 | 57454 | 19 | 22362 | 18.77 | 123297 | 2342943 | 24 |
2021-11-28 | 19 | 19 | -19 | ![]() |
0 | 0 | 0 | 11868 | 21.5 | 22642 | 19 | 0 | 0 | 0 |
2021-11-25 | 19 | 19 | 0 | ![]() |
19 | 22 | 19 | 12428 | 21.6 | 40806 | 19 | 30195 | 573924 | 8 |
2021-11-24 | 18.58 | 19 | 0.42 | ![]() |
19 | 19.01 | 19 | 70029 | 19 | 22666 | 18.65 | 112300 | 2133703 | 16 |
2021-11-23 | 18.58 | 18.58 | -18.58 | ![]() |
0 | 0 | 0 | 11739 | 21.6 | 38711 | 19.01 | 0 | 0 | 0 |
2021-11-22 | 18.58 | 18.58 | 3.42 | ![]() |
22 | 22 | 21 | 11595 | 21.2 | 38911 | 20 | 280 | 6060 | 3 |
2021-11-21 | 18.58 | 18.58 | -18.58 | ![]() |
0 | 0 | 0 | 11509 | 20 | 28748 | 19 | 0 | 0 | 0 |
2021-11-18 | 18.58 | 18.58 | 1.03 | ![]() |
19.61 | 19.75 | 19.61 | 12673 | 19.5 | 21693 | 18.61 | 820 | 16150 | 6 |
2021-11-17 | 18.58 | 18.58 | 1.12 | ![]() |
19.7 | 21.5 | 19.51 | 2538 | 19.7 | 67911 | 19.61 | 1692 | 34331 | 10 |
2021-11-16 | 18.58 | 18.58 | -18.58 | ![]() |
0 | 0 | 0 | 2213 | 21.2 | 47684 | 19.5 | 0 | 0 | 0 |
2021-11-15 | 18.58 | 18.58 | 1.42 | ![]() |
20 | 20 | 19.5 | 12000 | 20 | 22924 | 19.5 | 2000 | 39141 | 5 |
2021-11-14 | 18.58 | 18.58 | 0.42 | ![]() |
19 | 19.5 | 18.61 | 2967 | 19.5 | 22933 | 19 | 25 | 475 | 3 |
2021-11-11 | 18.58 | 18.58 | 0.92 | ![]() |
19.5 | 19.5 | 18.58 | 1971 | 19.48 | 68030 | 18.61 | 62 | 1154 | 2 |
2021-11-10 | 18.58 | 18.58 | 0.01 | ![]() |
18.59 | 18.59 | 18.59 | 3072 | 19.5 | 73470 | 18.59 | 210 | 3904 | 2 |
2021-11-09 | 18.58 | 18.58 | -18.58 | ![]() |
0 | 0 | 0 | 3170 | 19.49 | 68434 | 18.52 | 0 | 0 | 0 |
2021-11-08 | 0 | 18.58 | 0 | ![]() |
0 | 0 | 0 | 2170 | 19.5 | 17584 | 18.5 | 0 | 0 | 0 |
2021-11-07 | 19 | 18.58 | -0.49 | ![]() |
18.51 | 19.5 | 18.51 | 5372 | 19.5 | 18284 | 18.51 | 199032 | 3781547 | 8 |
2021-11-04 | 19 | 19 | -19 | ![]() |
0 | 0 | 0 | 4302 | 19.5 | 17584 | 18.5 | 0 | 0 | 0 |
2021-11-03 | 19 | 19 | -19 | ![]() |
0 | 0 | 0 | 4300 | 19.5 | 17584 | 18.5 | 0 | 0 | 0 |
2021-11-02 | 18.5 | 19 | 0.5 | ![]() |
19 | 19 | 19 | 2200 | 19.5 | 57384 | 18.55 | 343392 | 6524448 | 5 |
2021-11-01 | 18.5 | 18.5 | 0 | ![]() |
18.5 | 18.5 | 18.5 | 2302 | 19.5 | 22623 | 18.5 | 30000 | 555000 | 1 |
2021-10-31 | 18.5 | 18.5 | -18.5 | ![]() |
0 | 0 | 0 | 31302 | 19.5 | 108184 | 18.35 | 0 | 0 | 0 |
2021-10-28 | 18.5 | 18.5 | -0.39 | ![]() |
18.11 | 18.11 | 18.11 | 1200 | 19.5 | 79673 | 18.5 | 11 | 199 | 1 |
2021-10-27 | 18.5 | 18.5 | 0 | ![]() |
18.5 | 18.5 | 18 | 2102 | 19.5 | 62177 | 18.5 | 5907 | 109279 | 2 |
2021-10-26 | 19 | 18.5 | -0.5 | ![]() |
18.5 | 19 | 18.2 | 3000 | 19.5 | 35425 | 18.11 | 192200 | 3631656 | 7 |
2021-10-25 | 18.2 | 19 | 0.8 | ![]() |
19 | 19 | 18.99 | 48526 | 19.5 | 55491 | 18.3 | 1605462 | 30503777 | 24 |
2021-10-24 | 18.2 | 18.2 | -0.09 | ![]() |
18.11 | 18.11 | 18.01 | 91426 | 19 | 63391 | 18.11 | 16595 | 299876 | 3 |
2021-10-20 | 18.2 | 18.2 | -18.2 | ![]() |
0 | 0 | 0 | 47426 | 19 | 49033 | 18.1 | 0 | 0 | 0 |
2021-10-19 | 18.55 | 18.2 | -0.35 | ![]() |
18.2 | 18.21 | 18.2 | 13775 | 18.2 | 17686 | 18.1 | 40169 | 731077 | 8 |
2021-10-18 | 18.1 | 18.55 | 0.45 | ![]() |
18.55 | 18.55 | 18.4 | 2204 | 18.55 | 22550 | 18.5 | 33550 | 620673 | 6 |
2021-10-17 | 18.1 | 18.1 | 0.3 | ![]() |
18.4 | 18.4 | 18.1 | 2254 | 18.4 | 8033 | 18.5 | 205 | 3771 | 2 |
2021-10-14 | 18.5 | 18.1 | -0.4 | ![]() |
18.1 | 18.5 | 18.1 | 2254 | 18.4 | 16191 | 18.1 | 50837 | 940150 | 4 |
2021-10-13 | 18.4 | 18.5 | 0.1 | ![]() |
18.5 | 18.5 | 18.5 | 60091 | 18.4 | 17028 | 18.1 | 50000 | 925000 | 2 |
2021-10-12 | 18.4 | 18.4 | -18.4 | ![]() |
0 | 0 | 0 | 88381 | 18.5 | 48575 | 18.1 | 0 | 0 | 0 |
2021-10-11 | 18.7 | 18.4 | -0.3 | ![]() |
18.4 | 18.4 | 18.1 | 163281 | 18.7 | 48475 | 18.2 | 650100 | 11766840 | 2 |
2021-10-10 | 19 | 18.7 | -0.3 | ![]() |
18.7 | 18.8 | 18.7 | 10706 | 18.74 | 38575 | 18.1 | 40003 | 748056 | 2 |
2021-10-06 | 19 | 19 | -0.02 | ![]() |
18.98 | 18.98 | 18.98 | 145980 | 18.75 | 68580 | 18.53 | 5 | 95 | 1 |
2021-10-05 | 19 | 19 | -19 | ![]() |
0 | 0 | 0 | 294955 | 18.85 | 68575 | 18.1 | 0 | 0 | 0 |
2021-10-04 | 19 | 19 | 0 | ![]() |
19 | 19 | 18.99 | 149996 | 18.98 | 74276 | 18.3 | 107888 | 2049630 | 4 |
2021-10-03 | 19 | 19 | -0.9 | ![]() |
18.1 | 18.11 | 18.1 | 110358 | 18.99 | 49365 | 18.25 | 198 | 3584 | 3 |
2021-09-30 | 19 | 19 | -0.09 | ![]() |
18.91 | 18.91 | 18.91 | 111558 | 18.59 | 54474 | 18.11 | 21 | 397 | 1 |
2021-09-29 | 18.05 | 19 | 0.95 | ![]() |
19 | 19 | 18.05 | 61543 | 18.91 | 47198 | 18.11 | 57921 | 1046987 | 7 |
2021-09-28 | 18.05 | 18.05 | 0.46 | ![]() |
18.51 | 18.51 | 18.51 | 27029 | 19 | 58985 | 18.51 | 900 | 16660 | 3 |
2021-09-27 | 18.05 | 18.05 | -18.05 | ![]() |
0 | 0 | 0 | 27019 | 19 | 23525 | 18.51 | 0 | 0 | 0 |
2021-09-26 | 18.05 | 18.05 | -18.05 | ![]() |
0 | 0 | 0 | 26029 | 19 | 23525 | 18.51 | 0 | 0 | 0 |
2021-09-23 | 18.05 | 18.05 | 0.44 | ![]() |
18.49 | 18.49 | 18.49 | 26019 | 19 | 46067 | 18.51 | 60 | 1109 | 1 |
2021-09-22 | 18.05 | 18.05 | 0 | ![]() |
18.05 | 18.05 | 18.05 | 1079 | 18.49 | 41213 | 18.05 | 40000 | 722000 | 1 |
2021-09-21 | 18 | 18.05 | 0.05 | ![]() |
18.05 | 18.05 | 18.03 | 66079 | 18.49 | 42786 | 18.05 | 41677 | 752240 | 4 |
2021-09-20 | 18 | 18 | 0.45 | ![]() |
18.45 | 18.45 | 17.05 | 40224 | 18.45 | 47120 | 18.01 | 10465 | 192265 | 6 |
2021-09-19 | 18 | 18 | 0.15 | ![]() |
18.15 | 18.15 | 18.15 | 51013 | 18.9 | 67815 | 18.15 | 20 | 363 | 2 |
2021-09-16 | 18 | 18 | 0 | ![]() |
18 | 19 | 18 | 74052 | 18 | 59818 | 18.01 | 33217 | 598243 | 5 |
2021-09-15 | 18 | 18 | 0.01 | ![]() |
18.01 | 18.02 | 18.01 | 37269 | 18.5 | 65679 | 18.01 | 3008 | 54184 | 3 |
2021-09-14 | 18 | 18 | 0.25 | ![]() |
18.25 | 19.55 | 18.01 | 37287 | 19 | 82378 | 18.25 | 4179 | 76160 | 6 |
2021-09-13 | 18 | 18 | -18 | ![]() |
0 | 0 | 0 | 28646 | 19 | 56687 | 18.02 | 0 | 0 | 0 |
2021-09-12 | 18 | 18 | -18 | ![]() |
0 | 0 | 0 | 26426 | 20 | 13687 | 17.6 | 0 | 0 | 0 |
2021-09-09 | 18 | 18 | -18 | ![]() |
0 | 0 | 0 | 26926 | 20 | 53187 | 18 | 0 | 0 | 0 |
2021-09-08 | 18 | 18 | -18 | ![]() |
0 | 0 | 0 | 27047 | 19 | 14087 | 17.5 | 0 | 0 | 0 |
2021-09-07 | 18 | 18 | -18 | ![]() |
0 | 0 | 0 | 26026 | 19 | 9584 | 17.1 | 0 | 0 | 0 |
2021-09-06 | 18 | 18 | 0 | ![]() |
18 | 18.1 | 18 | 25500 | 18.5 | 21058 | 18 | 154100 | 2773837 | 8 |
2021-09-05 | 18 | 18 | 0.25 | ![]() |
18.25 | 18.25 | 18.25 | 30356 | 18.8 | 10307 | 18.1 | 2000 | 36500 | 1 |
2021-09-02 | 17.5 | 18 | 0.51 | ![]() |
18.01 | 18.01 | 18 | 6114 | 19 | 12833 | 18.1 | 553081 | 9955460 | 13 |
2021-09-01 | 17.5 | 17.5 | 0 | ![]() |
17.5 | 17.99 | 17.5 | 10000 | 18 | 12414 | 18 | 55176 | 965612 | 5 |
2021-08-31 | 17.5 | 17.5 | -17.5 | ![]() |
0 | 0 | 0 | 10000 | 18 | 10884 | 17.55 | 0 | 0 | 0 |
2021-08-30 | 17.5 | 17.5 | 1.5 | ![]() |
19 | 19 | 17.5 | 15100 | 18 | 16208 | 18 | 100280 | 1755321 | 8 |
2021-08-29 | 17.5 | 17.5 | -17.5 | ![]() |
0 | 0 | 0 | 10161 | 18 | 10035 | 17.51 | 0 | 0 | 0 |
2021-08-26 | 17.5 | 17.5 | -17.5 | ![]() |
0 | 0 | 0 | 15196 | 17.99 | 11140 | 17.55 | 0 | 0 | 0 |
2021-08-25 | 17.5 | 17.5 | -17.5 | ![]() |
0 | 0 | 0 | 10161 | 18 | 10040 | 17.51 | 0 | 0 | 0 |
2021-08-24 | 17.5 | 17.5 | -17.5 | ![]() |
0 | 0 | 0 | 10061 | 18 | 10140 | 17.55 | 0 | 0 | 0 |
2021-08-23 | 17.5 | 17.5 | -17.5 | ![]() |
0 | 0 | 0 | 10201 | 18 | 10070 | 17.51 | 0 | 0 | 0 |
2021-08-22 | 17.5 | 17.5 | 0.49 | ![]() |
17.99 | 17.99 | 17.6 | 10061 | 18 | 10700 | 18 | 480 | 8522 | 3 |
2021-08-19 | 17.5 | 17.5 | 0.2 | ![]() |
17.7 | 17.7 | 17.6 | 10391 | 17.99 | 11491 | 17.7 | 3351 | 59003 | 4 |
2021-08-18 | 17.5 | 17.5 | 0 | ![]() |
17.5 | 17.5 | 17.5 | 10391 | 17.99 | 16401 | 17.12 | 276010 | 4830176 | 11 |
2021-08-17 | 17.5 | 17.5 | 0 | ![]() |
17.5 | 17.5 | 17.5 | 11261 | 17.5 | 16387 | 17.11 | 1700 | 29750 | 1 |
2021-08-16 | 17.5 | 17.5 | 0.49 | ![]() |
17.99 | 17.99 | 17.11 | 12811 | 17.7 | 13987 | 17.08 | 130 | 2281 | 2 |
2021-08-15 | 18 | 17.5 | -0.5 | ![]() |
17.5 | 17.5 | 17.07 | 17029 | 17.7 | 14807 | 17.11 | 570145 | 9977475 | 9 |
2021-08-11 | 18 | 18 | -1 | ![]() |
17 | 17.1 | 17 | 12174 | 17.7 | 15331 | 17.01 | 2750 | 46927 | 3 |
2021-08-10 | 18 | 18 | -18 | ![]() |
0 | 0 | 0 | 10475 | 18.14 | 17237 | 17.16 | 0 | 0 | 0 |
2021-08-09 | 18 | 18 | 0 | ![]() |
18 | 18 | 17.99 | 4359 | 18 | 23612 | 17.51 | 149504 | 2691069 | 12 |
2021-08-08 | 18 | 18 | -18 | ![]() |
0 | 0 | 0 | 602 | 18 | 34563 | 17.5 | 0 | 0 | 0 |
2021-08-05 | 18 | 18 | -18 | ![]() |
0 | 0 | 0 | 661 | 18 | 16107 | 17.45 | 0 | 0 | 0 |
2021-08-04 | 18 | 18 | -18 | ![]() |
0 | 0 | 0 | 750 | 18 | 17206 | 17.1 | 0 | 0 | 0 |
2021-08-03 | 18 | 18 | -18 | ![]() |
0 | 0 | 0 | 28255 | 17.99 | 15108 | 17.03 | 0 | 0 | 0 |
2021-08-02 | 18 | 18 | -0.7 | ![]() |
17.3 | 18.5 | 17.3 | 1046 | 18.7 | 47846 | 17.4 | 67 | 1230 | 2 |
2021-08-01 | 17.5 | 18 | 0.5 | ![]() |
18 | 18.5 | 17.1 | 6229 | 18.1 | 15436 | 18 | 857697 | 15438593 | 11 |
2021-07-29 | 17.5 | 17.5 | -0.48 | ![]() |
17.02 | 18.1 | 17.02 | 60772 | 18 | 76339 | 17.5 | 95 | 1644 | 2 |
2021-07-28 | 17.5 | 17.5 | 0 | ![]() |
17.5 | 17.5 | 17.06 | 2355 | 18.1 | 79542 | 17.5 | 395 | 6856 | 4 |
2021-07-27 | 17.49 | 17.5 | 0.01 | ![]() |
17.5 | 17.5 | 17.4 | 990 | 19.23 | 24227 | 17.4 | 260790 | 4563290 | 7 |
2021-07-26 | 17.5 | 17.49 | 0 | ![]() |
17.5 | 17.5 | 17 | 5876 | 18 | 39140 | 17.4 | 61860 | 1081720 | 3 |
2021-07-25 | 17.5 | 17.5 | -0.5 | ![]() |
17 | 17 | 17 | 8587 | 18.2 | 9588 | 17 | 2500 | 42500 | 1 |
2021-07-18 | 17.5 | 17.5 | -17.5 | ![]() |
0 | 0 | 0 | 3244 | 18.5 | 11387 | 17 | 0 | 0 | 0 |
2021-07-15 | 17.5 | 17.5 | 0 | ![]() |
17.5 | 17.5 | 17.5 | 29827 | 17.7 | 11202 | 17 | 38672 | 676760 | 3 |
2021-07-14 | 17.5 | 17.5 | -0.5 | ![]() |
17 | 17.51 | 17 | 30427 | 17.71 | 11012 | 17 | 115710 | 2024880 | 8 |
2021-07-13 | 17.9 | 17.5 | -0.4 | ![]() |
17.5 | 17.5 | 17.5 | 34175 | 17.71 | 18649 | 17.5 | 27152 | 475160 | 5 |
2021-07-12 | 17.9 | 17.9 | -0.9 | ![]() |
17 | 17.5 | 17 | 98919 | 17.5 | 17945 | 17 | 298 | 5090 | 2 |
2021-07-11 | 17.9 | 17.9 | -0.9 | ![]() |
17 | 17 | 17 | 68848 | 17.8 | 11500 | 17 | 1000 | 17000 | 1 |
2021-07-08 | 18 | 17.9 | -0.97 | ![]() |
17.03 | 18 | 17.03 | 68487 | 17.99 | 14094 | 17.05 | 6472 | 115873 | 13 |
2021-07-07 | 17.99 | 18 | 0.01 | ![]() |
18 | 18 | 18 | 73846 | 17.95 | 12000 | 17.5 | 156390 | 2815020 | 5 |
2021-07-06 | 18 | 17.99 | -1 | ![]() |
17 | 18 | 17 | 3186 | 18 | 13141 | 17.01 | 289430 | 5205979 | 25 |
2021-07-05 | 18 | 18 | 0 | ![]() |
18 | 18 | 18 | 12156 | 18 | 14954 | 17.2 | 730 | 13140 | 3 |
2021-07-04 | 18 | 18 | -0.05 | ![]() |
17.95 | 18 | 17 | 80146 | 17.95 | 13412 | 17.2 | 574 | 10258 | 10 |
2021-06-30 | 18 | 18 | 1.8 | ![]() |
19.8 | 19.8 | 18.59 | 380 | 19.8 | 12785 | 17.03 | 700 | 13620 | 3 |
2021-06-29 | 17.5 | 18 | 0.5 | ![]() |
18 | 18 | 17.02 | 50649 | 18 | 23827 | 17.5 | 350048 | 6299846 | 9 |
2021-06-28 | 17.5 | 17.5 | 0 | ![]() |
17.5 | 17.5 | 17.5 | 3289 | 17.69 | 19002 | 17.5 | 44506 | 778855 | 2 |
2021-06-27 | 17.5 | 17.5 | 0.2 | ![]() |
17.7 | 17.7 | 17.69 | 15189 | 17.7 | 13755 | 17.01 | 250 | 4424 | 2 |
2021-06-24 | 17.09 | 17.5 | 0.61 | ![]() |
17.7 | 17.7 | 17.2 | 47283 | 17.7 | 23635 | 17.5 | 535005 | 9362944 | 17 |
2021-06-23 | 17.51 | 17.09 | -0.51 | ![]() |
17 | 17.5 | 17 | 50669 | 17.7 | 33835 | 17.01 | 27000 | 461510 | 8 |
2021-06-22 | 17.51 | 17.51 | -0.51 | ![]() |
17 | 17 | 17 | 27380 | 17.89 | 36963 | 17.02 | 27 | 459 | 1 |
2021-06-21 | 17.51 | 17.51 | 0.39 | ![]() |
17.9 | 17.9 | 17.9 | 6000 | 17.9 | 34330 | 17.5 | 1000 | 17900 | 1 |
2021-06-20 | 17.51 | 17.51 | -17.51 | ![]() |
0 | 0 | 0 | 4640 | 19 | 26140 | 17.01 | 0 | 0 | 0 |
2021-06-17 | 17.8 | 17.51 | 0 | ![]() |
17.8 | 17.8 | 17.5 | 10073 | 17.8 | 33646 | 17.5 | 52027 | 911155 | 6 |
2021-06-16 | 17.8 | 17.8 | -0.3 | ![]() |
17.5 | 17.5 | 17.5 | 20000 | 17.8 | 63371 | 17.5 | 185 | 3238 | 2 |
2021-06-15 | 17.87 | 17.8 | -0.37 | ![]() |
17.5 | 17.85 | 17.5 | 17263 | 17.79 | 13556 | 17.5 | 5784 | 102978 | 11 |
2021-06-14 | 17.87 | 17.87 | -0.05 | ![]() |
17.82 | 17.82 | 17.82 | 13036 | 17.75 | 61160 | 17.5 | 48 | 855 | 1 |
2021-06-13 | 17.87 | 17.87 | -0.04 | ![]() |
17.83 | 17.83 | 17 | 42844 | 17.83 | 14511 | 17 | 1085 | 18466 | 3 |
2021-06-10 | 17.87 | 17.87 | -0.87 | ![]() |
17 | 17.98 | 17 | 13009 | 17.98 | 61300 | 17 | 4911 | 83516 | 8 |
2021-06-09 | 17.87 | 17.87 | 0.13 | ![]() |
18 | 18 | 17.8 | 3039 | 18 | 11413 | 17.8 | 185 | 3310 | 5 |
2021-06-08 | 17.5 | 17.87 | 0.5 | ![]() |
18 | 18 | 17.01 | 2127 | 18 | 11901 | 17 | 6610 | 118096 | 15 |
2021-06-07 | 17.5 | 17.5 | 0.39 | ![]() |
17.89 | 17.94 | 16.21 | 46143 | 17.93 | 11162 | 17 | 3467 | 58332 | 16 |
2021-06-06 | 17.5 | 17.5 | 0 | ![]() |
17.5 | 17.9 | 17.5 | 671 | 17.94 | 2255 | 17.5 | 2710 | 47712 | 7 |
2021-06-03 | 17.54 | 17.5 | 0.36 | ![]() |
17.9 | 17.9 | 17.5 | 13331 | 17.89 | 26728 | 17.53 | 2244629 | 39281075 | 11 |
2021-06-02 | 17.5 | 17.54 | 0 | ![]() |
17.5 | 17.81 | 17.5 | 4064 | 17.55 | 17568 | 17.52 | 6997 | 122716 | 15 |
2021-06-01 | 17.5 | 17.5 | 0.1 | ![]() |
17.6 | 17.6 | 17.49 | 3177 | 17.6 | 6805 | 17.5 | 552635 | 9671118 | 9 |
2021-05-31 | 17.5 | 17.5 | 0 | ![]() |
17.5 | 17.5 | 16.6 | 3551 | 17.94 | 1305 | 16.7 | 1262434 | 22092119 | 16 |
2021-05-30 | 17.5 | 17.5 | -0.4 | ![]() |
17.1 | 17.55 | 17.1 | 10564 | 17.1 | 1079 | 17 | 1317 | 22533 | 7 |
2021-05-27 | 17.49 | 17.5 | 0.06 | ![]() |
17.55 | 17.55 | 17.21 | 20087 | 17.55 | 26475 | 17.35 | 225868 | 3952088 | 23 |
2021-05-26 | 17.5 | 17.49 | -0.29 | ![]() |
17.21 | 17.9 | 17.21 | 59405 | 17.47 | 26575 | 17.21 | 18927 | 330943 | 11 |
2021-05-25 | 17.5 | 17.5 | 0 | ![]() |
17.5 | 17.6 | 17.5 | 88542 | 17.57 | 86105 | 17.5 | 4550118 | 79627318 | 72 |
2021-05-24 | 18.01 | 17.5 | -0.51 | ![]() |
17.5 | 18.01 | 17.22 | 99042 | 17.6 | 102642 | 17.22 | 426282 | 7459597 | 32 |
2021-05-23 | 18.4 | 18.01 | -0.89 | ![]() |
17.51 | 18.4 | 17.51 | 131092 | 18 | 55570 | 17.51 | 1203171 | 21672485 | 92 |