Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-07-24 | 20.28 | 20.42 | 0.14 | 20.42 | 20.7 | 20.18 | 360701 | 20.5 | 78821 | 20.4 | 790574 | 16187615 | 513 | |
2024-07-23 | 19.82 | 20.28 | 0.46 | 20.28 | 20.89 | 19.89 | 411950 | 20.5 | 85435 | 21 | 3544322 | 72788694 | 1387 | |
2024-07-22 | 19.52 | 19.82 | 0.3 | 19.82 | 20.14 | 19.54 | 368147 | 19.89 | 95717 | 19.61 | 3628325 | 72292359 | 913 | |
2024-07-21 | 19.5 | 19.52 | 0.02 | 19.52 | 19.8 | 19.34 | 351510 | 19.63 | 133365 | 19.52 | 992924 | 19349586 | 542 | |
2024-07-18 | 19.16 | 19.5 | 0.34 | 19.5 | 20.1 | 19.2 | 304243 | 19.79 | 73151 | 19.45 | 4291835 | 84810913 | 1164 | |
2024-07-17 | 18.86 | 19.16 | 0.3 | 19.16 | 19.23 | 18.8 | 459306 | 19.19 | 86634 | 19.1 | 2359746 | 44621328 | 697 | |
2024-07-16 | 19.06 | 18.86 | -0.2 | 18.86 | 19.2 | 18.85 | 469649 | 19 | 78562 | 18.86 | 2449685 | 46516477 | 487 | |
2024-07-15 | 19.2 | 19.06 | -0.14 | 19.06 | 19.3 | 19 | 484040 | 19.2 | 86060 | 19 | 2130997 | 40685138 | 553 | |
2024-07-14 | 19.25 | 19.2 | -0.05 | 19.2 | 19.5 | 19 | 475640 | 19.2 | 90010 | 19.15 | 1331008 | 25515189 | 627 | |
2024-07-10 | 19.32 | 19.25 | -0.07 | 19.25 | 19.57 | 19.21 | 438596 | 19.69 | 69856 | 19.25 | 2269020 | 43897362 | 800 | |
2024-07-09 | 19.53 | 19.32 | -0.21 | 19.32 | 19.85 | 19.3 | 425738 | 19.5 | 98541 | 19.32 | 3090187 | 60258456 | 1558 | |
2024-07-08 | 18.84 | 19.53 | 0.69 | 19.53 | 20.1 | 18.8 | 354995 | 19.95 | 74618 | 19.53 | 26886162 | 512295745 | 3141 | |
2024-07-07 | 18.85 | 18.84 | -0.01 | 18.84 | 19.14 | 18.8 | 308475 | 19 | 73480 | 18.81 | 5696567 | 107496981 | 1024 | |
2024-07-04 | 18.92 | 18.85 | -0.07 | 18.85 | 19.1 | 18.84 | 276559 | 18.92 | 61212 | 18.84 | 2458219 | 46710325 | 895 | |
2024-07-03 | 18.83 | 18.92 | 0.09 | 18.92 | 18.97 | 18.71 | 282627 | 19 | 53502 | 18.82 | 874854 | 16558502 | 417 | |
2024-07-02 | 18.98 | 18.83 | -0.15 | 18.83 | 19.09 | 18.7 | 314985 | 18.97 | 53322 | 18.7 | 1935913 | 36434355 | 415 | |
2024-07-01 | 18.69 | 18.98 | 0.29 | 18.98 | 19.1 | 18.69 | 318774 | 18.98 | 38564 | 18.9 | 4346755 | 81997198 | 775 | |
2024-06-27 | 18.55 | 18.69 | 0.14 | 18.69 | 19 | 18.59 | 210044 | 18.99 | 41559 | 18.69 | 503206 | 9474728 | 387 | |
2024-06-26 | 18.89 | 18.55 | -0.25 | 18.64 | 19.15 | 18.23 | 231970 | 18.83 | 54204 | 18.65 | 4926082 | 92643911 | 255 | |
2024-06-24 | 19.01 | 18.99 | -0.06 | 18.95 | 19.1 | 18.85 | 228043 | 19.1 | 61984 | 18.83 | 194626 | 3695458 | 136 | |
2024-06-23 | 18.55 | 19.01 | 0.46 | 19.01 | 19.16 | 18.5 | 196953 | 19.18 | 40223 | 19.01 | 1115557 | 21167433 | 403 | |
2024-06-13 | 18.32 | 18.55 | 0.18 | 18.5 | 18.65 | 18 | 117697 | 18.65 | 29425 | 18.3 | 528850 | 9660855 | 273 | |
2024-06-12 | 17.97 | 18.32 | 0.35 | 18.32 | 18.4 | 17.8 | 134781 | 18.38 | 27152 | 18.02 | 106192 | 1921965 | 115 | |
2024-06-11 | 17.83 | 17.97 | 0.14 | 17.97 | 18.58 | 17.87 | 102470 | 18.24 | 22711 | 17.92 | 284018 | 5140251 | 267 | |
2024-06-10 | 17.61 | 17.83 | 0.22 | 17.83 | 18.05 | 17.6 | 94689 | 18 | 19836 | 17.83 | 334200 | 5972218 | 256 | |
2024-06-09 | 19 | 17.61 | -1.39 | 17.61 | 19.2 | 17.54 | 202277 | 17.99 | 17359 | 17.57 | 383625 | 6894419 | 445 | |
2024-06-06 | 18.95 | 19 | 0.05 | 19 | 19.29 | 18.96 | 194520 | 19.22 | 23708 | 19 | 96781 | 1839638 | 106 | |
2024-06-05 | 19.31 | 18.95 | -0.36 | 18.95 | 19.3 | 18.9 | 226391 | 19.5 | 18910 | 18.95 | 141282 | 2688304 | 174 | |
2024-06-04 | 19.01 | 19.31 | 0.3 | 19.31 | 19.6 | 19.02 | 200478 | 19.5 | 27960 | 19.22 | 154254 | 2995136 | 187 | |
2024-06-03 | 19.01 | 19.01 | 0.03 | 19.04 | 19.59 | 19 | 204791 | 19.28 | 24392 | 19.05 | 114799 | 2211220 | 161 | |
2024-06-02 | 18.94 | 19.01 | 0.24 | 19.18 | 19.6 | 18.94 | 196364 | 19.48 | 20487 | 19.02 | 142719 | 2757256 | 200 | |
2024-05-30 | 19.02 | 18.94 | -0.02 | 19 | 19.5 | 18.9 | 179357 | 19.25 | 15335 | 18.9 | 620268 | 11776239 | 199 | |
2024-05-29 | 18.9 | 19.02 | 0.1 | 19 | 19.14 | 18.9 | 198703 | 19.14 | 28390 | 18.98 | 111685 | 2123056 | 153 | |
2024-05-28 | 19.09 | 18.9 | -0.1 | 18.99 | 19.4 | 18.9 | 195429 | 19.1 | 26072 | 18.9 | 822535 | 15632387 | 379 | |
2024-05-27 | 19.39 | 19.09 | -0.04 | 19.35 | 19.63 | 19.08 | 203528 | 19.36 | 85665 | 19.1 | 224698 | 4307655 | 199 | |
2024-05-26 | 19.5 | 19.39 | -0.11 | 19.39 | 19.8 | 19.2 | 183044 | 19.8 | 81819 | 19.36 | 422317 | 8203529 | 328 | |
2024-05-23 | 19.57 | 19.5 | -0.07 | 19.5 | 19.89 | 19.41 | 189580 | 19.78 | 23574 | 19.52 | 152298 | 2978221 | 126 | |
2024-05-22 | 19.5 | 19.57 | 0.07 | 19.57 | 19.85 | 19.41 | 155776 | 19.99 | 25718 | 19.55 | 144296 | 2828849 | 121 | |
2024-05-20 | 20.14 | 19.98 | -0.16 | 19.98 | 20.38 | 19.81 | 151776 | 20.4 | 40942 | 19.85 | 311999 | 6247708 | 274 | |
2024-05-19 | 19.8 | 20.14 | 0.34 | 20.14 | 20.95 | 19.6 | 156513 | 20.2 | 39604 | 20.14 | 2757733 | 55244927 | 297 | |
2024-05-16 | 19.45 | 19.8 | 0.31 | 19.76 | 19.9 | 19.21 | 135951 | 19.95 | 24575 | 19.35 | 64598 | 1264303 | 115 | |
2024-05-15 | 19.52 | 19.45 | -0.02 | 19.5 | 19.91 | 19.07 | 140161 | 19.56 | 28978 | 19.25 | 48486 | 937843 | 118 | |
2024-05-14 | 19.96 | 19.52 | -0.44 | 19.52 | 20.1 | 19.5 | 142064 | 20 | 23838 | 19.01 | 238657 | 4708671 | 171 | |
2024-04-30 | 18.62 | 17.86 | -0.76 | 17.86 | 19.06 | 17.55 | 54599 | 18.76 | 15380 | 17.86 | 858233 | 16205025 | 378 | |
2024-03-30 | 21 | 20.7 | -0.3 | 20.7 | 21.68 | 20.5 | 52768 | 20.9 | 15343 | 20.7 | 718532 | 14928620 | 707 |