Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.00% | 0.00 | 0.00% | 33,613 | 230,921 |
2.91 | 2.91 | 2.95 | 2.95 | 2.95 | 0.00% | 0.04 | 1.37% | 588,589 | 1,713,201 |
4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 0.00 | 0.00% | 73,181 | 304,619 |
21.45 | 21.45 | 22.35 | 21.30 | 22.00 | 4.93% | 0.55 | 2.56% | 10,453,547 | 227,886,435 |
16.70 | 16.70 | 16.45 | 16.45 | 16.45 | 0.00% | (0.25) | -1.50% | 2,679,355 | 43,850,945 |
1.66 | 1.66 | 1.65 | 1.59 | 1.60 | 3.77% | (0.06) | -3.61% | 33,853,762 | 54,262,848 |
2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 15 | 35,588 |
7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 1,001 | 6,457 |
503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 0.00% | 0.00 | 0.00% | 614,054 | 280,356,273 |
2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 0.00% | 4,550 | 9,420 |
21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.00% | 0.00 | 0.00% | 37,564 | 789,836 |
194.30 | 194.30 | 213.70 | 213.70 | 213.70 | 0.00% | 19.40 | 9.98% | 1,047,292 | 221,441,380 |
83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 158,593 | 12,572,133 |
418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 15,548 | 5,849,158 |
39.25 | 39.25 | 38.20 | 38.20 | 38.20 | 0.00% | (1.05) | -2.68% | 1,930,844 | 73,277,899 |
40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | 0.00 | 0.00% | 64,695 | 2,833,758 |
4.04 | 4.44 | 4.44 | 3.70 | 4.11 | 20.00% | 0.07 | 1.73% | 35,091,101 | 144,668,516 |
6.10 | 6.10 | 6.49 | 6.15 | 6.20 | 5.53% | 0.10 | 1.64% | 2,000,474 | 12,638,762 |
2.16 | 2.16 | 2.20 | 2.10 | 2.20 | 4.76% | 0.04 | 1.85% | 10,816,178 | 23,444,588 |
11.99 | 11.99 | 13.11 | 13.11 | 13.11 | 0.00% | 1.12 | 9.34% | 1,170,120 | 13,671,436 |
4.07 | 4.07 | 4.25 | 3.89 | 4.25 | 9.25% | 0.18 | 4.42% | 2,009,494 | 8,190,566 |
2.94 | 2.94 | 2.96 | 2.95 | 2.96 | 0.34% | 0.02 | 0.68% | 1,329,757 | 3,907,552 |
331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 2,589 | 771,781 |
3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.00% | 0.00 | 0.00% | 216,260 | 719,999 |
18.00 | 18.00 | 18.00 | 17.95 | 17.95 | 0.28% | (0.05) | -0.28% | 1,250,803 | 22,497,631 |
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.00% | 0.00 | 0.00% | 2,034,840 | 5,351,068 |
10.00 | 10.00 | 10.10 | 10.00 | 10.10 | 1.00% | 0.10 | 1.00% | 2,395,007 | 24,035,028 |
0.64 | 0.64 | 0.62 | 0.62 | 0.62 | 0.00% | (0.02) | -3.13% | 426,527 | 267,038 |
440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.00% | 0.00 | 0.00% | 553,160 | 238,611,105 |
38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 808,252 | 30,152,735 |
1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0.00 | 0.00% | 4,027,877 | 4,027,784 |
3.14 | 3.14 | 3.11 | 3.05 | 3.08 | 1.97% | (0.06) | -1.91% | 8,647,303 | 26,649,181 |
25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 0.00 | 0.00% | 800 | 20,000 |
43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 2,130,249 | 91,563,306 |
28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.00% | 0.00 | 0.00% | 527,381 | 15,264,734 |
5.40 | 5.40 | 5.90 | 5.90 | 5.90 | 0.00% | 0.50 | 9.26% | 541,359 | 3,193,866 |
10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 67,756 | 688,150 |
9.50 | 9.45 | 9.50 | 9.35 | 9.45 | 1.60% | (0.05) | -0.53% | 273,035,257 | 2,566,985,389 |
21.00 | 21.00 | 21.00 | 20.10 | 21.00 | 4.48% | 0.00 | 0.00% | 43,453,594 | 896,726,642 |
27.10 | 27.10 | 27.45 | 27.10 | 27.10 | 1.29% | 0.00 | 0.00% | 1,555,680 | 42,081,167 |
24.85 | 24.85 | 24.95 | 24.70 | 24.85 | 1.01% | 0.00 | 0.00% | 3,568,639 | 88,602,011 |
2.50 | 2.50 | 2.75 | 2.25 | 2.48 | 22.22% | (0.02) | -0.80% | 26,355,571 | 63,273,177 |
1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 3,028 | 3,110,967 |
68.60 | 68.60 | 68.55 | 68.15 | 68.55 | 0.59% | (0.05) | -0.07% | 5,513,889 | 377,569,149 |
0.68 | 0.68 | 0.70 | 0.62 | 0.66 | 12.90% | (0.02) | -2.94% | 23,250,395 | 14,730,459 |
80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 0.00% | 97,492 | 7,927,952 |
4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00% | 0.00 | 0.00% | 162,447 | 700,339 |
15.00 | 15.00 | 16.50 | 15.00 | 16.50 | 10.00% | 1.50 | 10.00% | 11,446,713 | 185,994,818 |
12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.00% | 0.00 | 0.00% | 518,349 | 7,004,213 |
39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.00% | 0.00 | 0.00% | 69,039 | 2,706,181 |
6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 200 | 1,400 |
9.35 | 9.35 | 9.60 | 9.30 | 9.35 | 3.23% | 0.00 | 0.00% | 4,426,962 | 41,359,880 |
1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.00% | 0.00 | 0.00% | 81,988 | 145,553 |
3.23 | 3.23 | 3.20 | 3.12 | 3.12 | 2.56% | (0.11) | -3.41% | 6,854,623 | 21,713,971 |
1.99 | 1.99 | 2.10 | 1.98 | 1.99 | 6.06% | 0.00 | 0.00% | 9,671,203 | 19,527,552 |
137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 7,785 | 960,776 |
6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 0.00% | 48,542 | 318,387 |
10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 2,393 | 24,206 |
2.43 | 2.43 | 2.47 | 2.30 | 2.32 | 7.39% | (0.11) | -4.53% | 1,913,613 | 4,593,781 |
4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.00% | 0.00 | 0.00% | 29,070 | 121,242 |
8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.00% | 0.00 | 0.00% | 395,091 | 3,340,788 |
1.14 | 1.14 | 1.25 | 1.25 | 1.25 | 0.00% | 0.11 | 9.65% | 223,857 | 279,821 |
8.70 | 8.70 | 8.70 | 8.50 | 8.65 | 2.35% | (0.05) | -0.57% | 3,136,504 | 27,056,397 |
4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 24,826 | 107,497 |
8.22 | 8.22 | 8.55 | 8.55 | 8.55 | 0.00% | 0.33 | 4.01% | 915,085 | 7,814,793 |
13.10 | 13.10 | 12.75 | 12.60 | 12.60 | 1.19% | (0.50) | -3.82% | 1,703,179 | 21,465,224 |
0.90 | 0.90 | 0.93 | 0.87 | 0.93 | 6.90% | 0.03 | 3.33% | 2,563,651 | 2,354,685 |
1.76 | 1.76 | 1.93 | 1.80 | 1.93 | 7.22% | 0.17 | 9.66% | 5,368,293 | 10,289,005 |
11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 0.00% | 68,584 | 819,470 |
9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.00% | 0.00 | 0.00% | 246,670 | 2,578,053 |
157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0.00% | 0.00 | 0.00% | 17,372 | 2,463,350 |
278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0.00% | 0.00 | 0.00% | 12,452,584 | 3,437,142,638 |
9.85 | 9.85 | 8.90 | 8.90 | 8.90 | 0.00% | (0.95) | -9.64% | 359,293 | 3,236,740 |
74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00% | 0.00 | 0.00% | 1,642,793 | 123,346,706 |
54.00 | 54.00 | 54.70 | 54.00 | 54.70 | 1.30% | 0.70 | 1.30% | 1,154,228 | 62,352,778 |
54.50 | 54.50 | 54.50 | 54.20 | 54.50 | 0.55% | 0.00 | 0.00% | 2,561,527 | 138,868,375 |
3.07 | 3.07 | 3.37 | 3.06 | 3.37 | 10.13% | 0.30 | 9.77% | 4,608,977 | 14,592,102 |
15.00 | 15.00 | 14.90 | 14.60 | 14.60 | 2.05% | (0.40) | -2.67% | 850,678 | 12,539,374 |
1210.00 | 1210.00 | 1331.00 | 1331.00 | 1331.00 | 0.00% | 121.00 | 10.00% | 542,561 | 722,124,948 |
36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0.00 | 0.00% | 6,006,044 | 215,717,244 |
111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 269,260 | 30,926,530 |
99.55 | 99.55 | 109.00 | 109.00 | 109.00 | 0.00% | 9.45 | 9.49% | 2,280,474 | 248,533,397 |
62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.00% | 0.00 | 0.00% | 1 | 62 |
2.14 | 2.14 | 2.35 | 2.20 | 2.35 | 6.82% | 0.21 | 9.81% | 9,022,528 | 20,652,769 |
0.60 | 0.60 | 0.66 | 0.60 | 0.62 | 10.00% | 0.02 | 3.33% | 3,620,018 | 2,260,942 |
53.50 | 53.50 | 53.50 | 51.75 | 52.50 | 3.38% | (1.00) | -1.87% | 5,472,604 | 288,213,017 |
555.00 | 555.00 | 574.00 | 574.00 | 574.00 | 0.00% | 19.00 | 3.42% | 150,181 | 85,718,035 |
0.64 | 0.64 | 0.64 | 0.63 | 0.63 | 1.59% | (0.01) | -1.56% | 1,366,711 | 865,562 |
880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0.00% | 0.00 | 0.00% | 24,871 | 21,782,486 |
0.95 | 0.95 | 0.99 | 0.97 | 0.97 | 2.06% | 0.02 | 2.11% | 1,514,137 | 1,479,631 |
32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.00% | 0.00 | 0.00% | 2,646,909 | 77,349,517 |
5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.00% | 0.00 | 0.00% | 701 | 4,206 |
0.55 | 0.55 | 0.59 | 0.55 | 0.59 | 7.27% | 0.04 | 7.27% | 1,653,141 | 955,157 |
0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.00 | 0.00% | 223,765 | 184,816 |
2.04 | 2.04 | 2.10 | 1.98 | 2.10 | 6.06% | 0.06 | 2.94% | 1,260,752 | 2,517,605 |
4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 115,523 | 548,503 |
5588.90 | 5588.90 | 5588.90 | 5588.90 | 5588.90 | 0.00% | 0.00 | 0.00% | 5,447 | 27,398,955 |
60.50 | 60.50 | 66.40 | 66.40 | 66.40 | 0.00% | 5.90 | 9.75% | 579,357 | 38,006,576 |
0.95 | 0.95 | 1.00 | 0.95 | 0.95 | 5.26% | 0.00 | 0.00% | 3,075,518 | 3,036,679 |
68.50 | 68.50 | 69.00 | 69.00 | 69.00 | 0.00% | 0.50 | 0.73% | 1,112,552 | 76,770,694 |
6.00 | 6.00 | 6.08 | 5.80 | 5.80 | 4.83% | (0.20) | -3.33% | 5,585,972 | 33,290,754 |
5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.00% | 0.00 | 0.00% | 321,352 | 1,619,992 |
2.41 | 2.41 | 2.41 | 2.23 | 2.38 | 8.07% | (0.03) | -1.24% | 15,751,375 | 36,302,572 |
7.10 | 7.13 | 7.38 | 7.10 | 7.38 | 3.94% | 0.28 | 3.94% | 3,573,225 | 25,544,368 |
705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 45,366 | 28,785,328 |
153.50 | 153.50 | 163.00 | 163.00 | 163.00 | 0.00% | 9.50 | 6.19% | 513,554 | 74,413,389 |
44.10 | 44.10 | 44.50 | 44.50 | 44.50 | 0.00% | 0.40 | 0.91% | 1,209,476 | 54,188,870 |
2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 1,500 | 3,300 |
328.50 | 328.50 | 328.50 | 328.50 | 328.50 | 0.00% | 0.00 | 0.00% | 118,948 | 35,172,924 |
2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 60,150 | 114,046 |
33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00% | 0.00 | 0.00% | 135,258 | 4,520,535 |
34.95 | 34.95 | 34.90 | 34.60 | 34.90 | 0.87% | (0.05) | -0.14% | 8,962,431 | 312,064,269 |
18.00 | 18.00 | 18.20 | 18.00 | 18.00 | 1.11% | 0.00 | 0.00% | 3,511,826 | 63,564,464 |
43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 443,174 | 18,746,968 |
7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00% | 0.00 | 0.00% | 31,450 | 226,788 |
0.52 | 0.52 | 0.53 | 0.51 | 0.53 | 3.92% | 0.01 | 1.92% | 13,216,309 | 6,851,733 |
2.99 | 2.99 | 3.05 | 2.81 | 3.05 | 8.54% | 0.06 | 2.01% | 1,824,635 | 5,427,585 |
4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.00% | 0.00 | 0.00% | 504,312 | 2,195,917 |
1.00 | 1.00 | 1.07 | 1.00 | 1.07 | 7.00% | 0.07 | 7.00% | 20,355,992 | 20,990,116 |
15.90 | 15.90 | 16.50 | 16.10 | 16.10 | 2.48% | 0.20 | 1.26% | 2,212,736 | 35,741,293 |
54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.00% | 0.00 | 0.00% | 1,071,605 | 56,083,137 |
78.00 | 78.00 | 78.25 | 78.00 | 78.25 | 0.32% | 0.25 | 0.32% | 2,177,244 | 168,051,174 |
2.11 | 2.11 | 2.10 | 2.01 | 2.01 | 4.48% | (0.10) | -4.74% | 2,161,254 | 4,422,745 |
14.45 | 14.45 | 14.55 | 14.00 | 14.05 | 3.93% | (0.40) | -2.77% | 2,896,181 | 41,062,158 |
48.50 | 48.50 | 49.20 | 48.00 | 48.50 | 2.50% | 0.00 | 0.00% | 24,052,442 | 1,167,291,799 |