| Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-20 | 4.32 | 4.35 | 0.03 |  |
4.35 | 4.49 | 4.28 | 346580 | 4.39 | 69336 | 4.3 | 324862 | 1423897 | 111 |
| 2024-11-19 | 4.39 | 4.32 | -0.12 |  |
4.27 | 4.4 | 4.27 | 445191 | 4.39 | 67392 | 4.28 | 182077 | 790964 | 96 |
| 2024-11-18 | 4.4 | 4.39 | -0.02 | |
4.38 | 4.45 | 4.38 | 495063 | 4.44 | 79441 | 4.36 | 175011 | 772671 | 110 |
| 2024-11-17 | 4.42 | 4.4 | -0.02 | |
4.4 | 4.47 | 4.35 | 479292 | 4.5 | 94172 | 4.45 | 166656 | 735507 | 91 |
| 2024-11-14 | 4.39 | 4.42 | 0.03 | |
4.42 | 4.53 | 4.37 | 397373 | 4.49 | 84660 | 4.39 | 430311 | 1913731 | 199 |
| 2024-11-13 | 4.35 | 4.39 | 0.04 | |
4.39 | 4.55 | 4.32 | 305513 | 4.5 | 60145 | 4.34 | 498927 | 2213722 | 222 |
| 2024-11-12 | 4.44 | 4.35 | -0.09 | |
4.35 | 4.49 | 4.3 | 321909 | 4.41 | 72579 | 4.34 | 412305 | 1807332 | 272 |
| 2024-11-11 | 4.45 | 4.44 | -0.01 | |
4.44 | 4.52 | 4.4 | 331963 | 4.48 | 62230 | 4.45 | 670388 | 2986414 | 188 |
| 2024-11-10 | 4.51 | 4.45 | -0.06 | |
4.45 | 4.57 | 4.42 | 304165 | 4.51 | 40507 | 4.4 | 263783 | 1188302 | 123 |
| 2024-11-07 | 4.54 | 4.51 | -0.03 | |
4.51 | 4.61 | 4.5 | 312056 | 4.59 | 83318 | 4.5 | 638444 | 2905890 | 151 |
| 2024-11-06 | 4.54 | 4.54 | 0 |  |
4.54 | 4.67 | 4.51 | 398464 | 4.6 | 74639 | 4.54 | 800261 | 3681082 | 227 |
| 2024-11-05 | 4.58 | 4.54 | -0.07 | |
4.51 | 4.63 | 4.48 | 342694 | 4.59 | 71425 | 4.51 | 460039 | 2098703 | 166 |
| 2024-10-24 | 4.35 | 4.43 | 0.08 | |
4.43 | 4.57 | 4.32 | 280308 | 4.48 | 60633 | 4.37 | 2044155 | 9110900 | 589 |
| 2024-10-23 | 4.32 | 4.35 | 0.03 | |
4.35 | 4.4 | 4.26 | 233421 | 4.38 | 80586 | 4.26 | 824179 | 3558237 | 258 |
| 2024-10-22 | 4.19 | 4.32 | 0.13 | |
4.32 | 4.34 | 4.13 | 273524 | 4.33 | 66289 | 4.25 | 391600 | 1672081 | 167 |
| 2024-10-21 | 4.1 | 4.19 | 0.03 | |
4.13 | 4.27 | 4.01 | 235851 | 4.23 | 54386 | 4.12 | 757919 | 3139535 | 207 |
| 2024-10-20 | 4.27 | 4.1 | -0.17 | |
4.1 | 4.27 | 4.04 | 233522 | 4.24 | 68615 | 4.06 | 613656 | 2562042 | 309 |
| 2024-10-17 | 4.42 | 4.27 | -0.15 | |
4.27 | 4.59 | 4.25 | 226285 | 4.44 | 95710 | 4.26 | 2496875 | 11021305 | 657 |
| 2024-10-15 | 3.93 | 4.02 | 0.04 | |
3.97 | 4.13 | 3.94 | 476855 | 4.02 | 61935 | 3.97 | 148832 | 598339 | 85 |
| 2024-10-14 | 3.92 | 3.93 | 0.01 | |
3.93 | 3.98 | 3.85 | 447795 | 3.97 | 66976 | 3.93 | 120433 | 471547 | 73 |
| 2024-10-13 | 3.99 | 3.92 | -0.07 | |
3.92 | 4.06 | 3.9 | 448328 | 4.05 | 46937 | 3.9 | 177727 | 705461 | 112 |
| 2024-10-10 | 4.03 | 3.99 | -0.04 | |
3.99 | 4.15 | 3.96 | 390644 | 4.12 | 35857 | 3.98 | 319707 | 1293382 | 152 |
| 2024-10-09 | 3.87 | 4.03 | 0.16 | |
4.03 | 4.05 | 3.9 | 362795 | 4.11 | 43967 | 3.97 | 269717 | 1078411 | 105 |
| 2024-10-08 | 4.08 | 3.87 | -0.13 | |
3.95 | 4.11 | 3.8 | 294626 | 3.95 | 18883 | 3.95 | 341609 | 1366712 | 191 |
| 2024-10-07 | 4.07 | 4.08 | 0.03 | |
4.1 | 4.2 | 4.06 | 266347 | 4.15 | 70517 | 4.07 | 703998 | 2894161 | 213 |
| 2024-10-03 | 4.06 | 4.07 | 0 | |
4.06 | 4.21 | 4.04 | 238154 | 4.17 | 67873 | 4.06 | 377405 | 1549901 | 145 |
| 2024-10-02 | 4.21 | 4.06 | -0.15 | |
4.06 | 4.22 | 4.02 | 277580 | 4.13 | 70733 | 4.02 | 419390 | 1734303 | 160 |
| 2024-10-01 | 4.08 | 4.21 | 0.13 | |
4.21 | 4.34 | 4.05 | 321442 | 4.27 | 119338 | 4.15 | 1323372 | 5570047 | 361 |
| 2024-09-30 | 4.06 | 4.08 | 0.02 | |
4.08 | 4.13 | 4.07 | 309059 | 4.1 | 82808 | 4.06 | 225520 | 923351 | 114 |
| 2024-09-29 | 4.08 | 4.06 | -0.03 | |
4.05 | 4.16 | 4.04 | 362652 | 4.14 | 106310 | 4.06 | 216899 | 886374 | 119 |
| 2024-09-26 | 4.1 | 4.08 | -0.02 | |
4.08 | 4.18 | 4.05 | 415325 | 4.17 | 90038 | 4.08 | 264206 | 1087867 | 141 |
| 2024-09-25 | 4.05 | 4.1 | 0.05 | |
4.1 | 4.17 | 4.07 | 452644 | 4.15 | 65088 | 4.11 | 444396 | 1837105 | 170 |
| 2024-09-24 | 4.07 | 4.05 | -0.02 | |
4.05 | 4.19 | 4 | 388382 | 4.15 | 59658 | 4.04 | 524248 | 2144346 | 170 |
| 2024-09-23 | 4.12 | 4.07 | -0.05 | |
4.07 | 4.15 | 4.02 | 405474 | 4.13 | 88235 | 4.07 | 544734 | 2231140 | 173 |
| 2024-09-22 | 4.02 | 4.12 | 0.1 | |
4.12 | 4.17 | 4.02 | 462456 | 4.16 | 94386 | 4.12 | 590879 | 2430533 | 207 |
| 2024-09-19 | 4 | 4.02 | 0.02 | |
4.02 | 4.19 | 3.96 | 372673 | 4.08 | 43858 | 4.02 | 866177 | 3545248 | 302 |
| 2024-09-18 | 3.92 | 4 | 0.08 | |
4 | 4.04 | 3.85 | 350965 | 4.02 | 52246 | 3.95 | 375952 | 1477624 | 199 |
| 2024-09-17 | 3.96 | 3.92 | -0.06 | |
3.9 | 4.02 | 3.88 | 378151 | 3.94 | 35348 | 3.9 | 232296 | 912952 | 139 |
| 2024-09-16 | 3.97 | 3.96 | -0.01 | |
3.96 | 4.05 | 3.95 | 326790 | 4.05 | 50002 | 3.96 | 291009 | 1157824 | 154 |
| 2024-09-12 | 4.12 | 3.97 | -0.15 | |
3.97 | 4.18 | 3.95 | 368852 | 4.2 | 41056 | 4 | 803921 | 3232615 | 309 |
| 2024-09-11 | 4.14 | 4.12 | -0.02 | |
4.12 | 4.19 | 4.1 | 314956 | 4.2 | 59576 | 4.12 | 232656 | 963162 | 112 |
| 2024-09-10 | 4.26 | 4.14 | -0.12 | |
4.14 | 4.36 | 4.08 | 291908 | 4.2 | 54476 | 4.12 | 600108 | 2505279 | 258 |
| 2024-09-09 | 4.3 | 4.26 | -0.04 | |
4.26 | 4.38 | 4.22 | 284662 | 4.33 | 82877 | 4.25 | 277104 | 1189791 | 130 |
| 2024-09-08 | 4.3 | 4.3 | 0 | |
4.3 | 4.5 | 4.24 | 294937 | 4.35 | 93274 | 4.29 | 839936 | 3644084 | 305 |
| 2024-09-05 | 4.29 | 4.3 | 0.01 | |
4.3 | 4.39 | 4.29 | 298427 | 4.39 | 59942 | 4.3 | 469438 | 2031476 | 181 |
| 2024-09-04 | 4.21 | 4.29 | 0.08 | |
4.29 | 4.5 | 4.18 | 324827 | 4.4 | 86029 | 4.27 | 1266699 | 5525734 | 327 |
| 2024-09-03 | 4.2 | 4.21 | 0.01 | |
4.21 | 4.35 | 4.18 | 301101 | 4.3 | 89331 | 4.21 | 599691 | 2547926 | 259 |
| 2024-09-01 | 4.45 | 4.26 | -0.19 | |
4.26 | 4.5 | 4.25 | 248721 | 4.37 | 57852 | 4.28 | 1168396 | 5056483 | 416 |
| 2024-08-29 | 4.25 | 4.45 | 0.2 | |
4.45 | 4.6 | 4.39 | 232203 | 4.49 | 77508 | 4.43 | 4670812 | 20957292 | 1157 |
| 2024-08-28 | 4.09 | 4.25 | 0.16 | |
4.25 | 4.45 | 4.2 | 118988 | 4.4 | 62772 | 4.21 | 4041789 | 17516146 | 1024 |
| 2024-08-27 | 3.96 | 4.09 | 0.13 | |
4.09 | 4.19 | 4.01 | 241024 | 4.15 | 59776 | 4.06 | 563311 | 2304930 | 205 |
| 2024-08-26 | 4.01 | 3.96 | -0.05 | |
3.96 | 4.09 | 3.94 | 278338 | 4.09 | 51447 | 3.95 | 395263 | 1583354 | 159 |
| 2024-08-25 | 4 | 4.01 | 0.01 | |
4.01 | 4.09 | 4 | 184580 | 4.09 | 49515 | 4 | 396426 | 1600435 | 166 |
| 2024-08-22 | 4.13 | 4 | -0.13 | |
4 | 4.2 | 3.96 | 214720 | 4.07 | 48887 | 4 | 1151996 | 4709051 | 330 |
| 2024-08-21 | 4.16 | 4.13 | -0.03 | |
4.13 | 4.25 | 4.12 | 360748 | 4.3 | 47022 | 4.11 | 973605 | 4074424 | 314 |
| 2024-08-20 | 4.17 | 4.16 | -0.01 | |
4.16 | 4.38 | 4.14 | 455364 | 4.21 | 47076 | 4.16 | 2343418 | 9992232 | 629 |
| 2024-08-19 | 4.15 | 4.17 | 0.02 | |
4.17 | 4.34 | 4.07 | 409753 | 4.28 | 64196 | 4.17 | 2336445 | 9865608 | 593 |
| 2024-08-18 | 3.99 | 4.15 | 0.16 | |
4.15 | 4.45 | 4 | 232708 | 4.3 | 54347 | 4.15 | 5204196 | 22100795 | 1071 |
| 2024-08-15 | 4 | 3.99 | -0.01 | |
3.99 | 4.14 | 3.91 | 106967 | 4.03 | 37788 | 3.95 | 1402213 | 5618396 | 414 |
| 2024-08-14 | 4.23 | 4 | -0.23 | |
4 | 4.4 | 3.96 | 128833 | 4.2 | 34832 | 4 | 3235163 | 13591299 | 1029 |
| 2024-08-13 | 3.68 | 4.23 | 0.55 | |
4.23 | 4.41 | 3.56 | 43209 | 4.3 | 97007 | 4.28 | 7802398 | 32255151 | 1761 |
| 2024-08-12 | 3.64 | 3.68 | -0.04 | |
3.6 | 3.73 | 3.55 | 120067 | 3.73 | 51964 | 3.6 | 317834 | 1159473 | 164 |
| 2024-08-11 | 3.59 | 3.64 | 0.05 | |
3.64 | 3.75 | 3.6 | 80365 | 3.74 | 73258 | 3.62 | 321909 | 1175011 | 132 |
| 2024-08-08 | 3.4 | 3.59 | 0.19 | |
3.59 | 3.89 | 3.41 | 27906 | 3.8 | 33834 | 3.56 | 602325 | 2187827 | 173 |
| 2024-08-07 | 3.4 | 3.4 | 0 | |
3.4 | 3.51 | 3.39 | 55427 | 3.47 | 40304 | 3.4 | 61985 | 215124 | 46 |
| 2024-08-06 | 3.27 | 3.4 | 0.15 | |
3.42 | 3.42 | 3.29 | 79470 | 3.42 | 27420 | 3.42 | 280592 | 944916 | 93 |
| 2024-08-05 | 3.5 | 3.27 | -0.25 | |
3.25 | 3.5 | 3.15 | 77426 | 3.6 | 32198 | 3.25 | 334440 | 1101087 | 141 |
| 2024-08-04 | 3.63 | 3.5 | -0.12 | |
3.51 | 3.67 | 3.31 | 104023 | 3.6 | 57233 | 3.52 | 375716 | 1319863 | 122 |
| 2024-08-01 | 3.66 | 3.63 | -0.04 | |
3.62 | 3.68 | 3.61 | 114014 | 3.67 | 41513 | 3.6 | 180162 | 654444 | 77 |
| 2024-07-31 | 3.6 | 3.66 | 0.08 | |
3.68 | 3.77 | 3.6 | 135503 | 3.7 | 36812 | 3.63 | 363003 | 1341798 | 137 |
| 2024-07-30 | 3.6 | 3.6 | 0 | |
3.6 | 3.65 | 3.57 | 141977 | 3.67 | 42927 | 3.59 | 83690 | 301487 | 77 |
| 2024-07-29 | 3.71 | 3.6 | -0.11 | |
3.6 | 3.75 | 3.58 | 225973 | 3.67 | 33546 | 3.58 | 291477 | 1063587 | 121 |
| 2024-07-28 | 3.71 | 3.71 | -0.05 | |
3.66 | 3.78 | 3.64 | 209798 | 3.8 | 45865 | 3.65 | 55939 | 206321 | 44 |
| 2024-07-24 | 3.76 | 3.71 | -0.05 | |
3.71 | 3.82 | 3.7 | 189022 | 3.8 | 39623 | 3.7 | 272649 | 1018733 | 118 |
| 2024-07-23 | 3.71 | 3.76 | 0.05 | |
3.76 | 3.92 | 3.69 | 191815 | 3.84 | 66836 | 3.76 | 658422 | 2509315 | 190 |
| 2024-07-22 | 3.69 | 3.71 | 0.03 | |
3.72 | 3.82 | 3.67 | 127293 | 3.8 | 45388 | 3.68 | 367093 | 1377065 | 124 |
| 2024-07-21 | 3.6 | 3.69 | 0.06 | |
3.66 | 3.76 | 3.6 | 112272 | 3.66 | 55021 | 3.66 | 523017 | 1931905 | 172 |
| 2024-07-18 | 3.6 | 3.6 | 0 | |
3.6 | 3.73 | 3.58 | 109089 | 3.65 | 31122 | 3.58 | 360804 | 1309672 | 128 |
| 2024-07-17 | 3.6 | 3.6 | 0 | |
3.6 | 3.67 | 3.57 | 204766 | 3.66 | 40892 | 3.58 | 399746 | 1442307 | 93 |
| 2024-07-16 | 3.65 | 3.6 | -0.05 | |
3.6 | 3.7 | 3.57 | 97915 | 3.7 | 29878 | 3.56 | 221654 | 803419 | 81 |
| 2024-07-15 | 3.59 | 3.65 | 0.06 | |
3.65 | 3.8 | 3.55 | 105775 | 3.75 | 46902 | 3.61 | 556289 | 2058553 | 145 |
| 2024-07-14 | 3.63 | 3.59 | 0 | |
3.63 | 3.7 | 3.52 | 120509 | 3.63 | 36011 | 3.58 | 115288 | 415337 | 45 |
| 2024-07-10 | 3.63 | 3.63 | 0 | |
3.63 | 3.73 | 3.58 | 82607 | 3.63 | 30614 | 3.58 | 344739 | 1261723 | 128 |
| 2024-07-09 | 3.59 | 3.63 | 0 | |
3.59 | 3.73 | 3.53 | 107311 | 3.7 | 62651 | 3.57 | 348841 | 1271301 | 143 |
| 2024-07-08 | 3.48 | 3.59 | 0.11 | |
3.59 | 3.74 | 3.5 | 98090 | 3.7 | 82658 | 3.57 | 1075677 | 3922793 | 290 |
| 2024-07-07 | 3.34 | 3.48 | 0.14 | |
3.48 | 3.56 | 3.33 | 80973 | 3.49 | 74235 | 3.4 | 787380 | 2762839 | 253 |
| 2024-07-04 | 3.36 | 3.34 | 0.02 | |
3.38 | 3.38 | 3.32 | 149969 | 3.39 | 46959 | 3.32 | 245905 | 821162 | 76 |
| 2024-07-03 | 3.36 | 3.36 | -0.01 | |
3.35 | 3.4 | 3.33 | 126297 | 3.39 | 109343 | 3.33 | 160500 | 539988 | 71 |
| 2024-07-02 | 3.36 | 3.36 | 0 | |
3.36 | 3.45 | 3.34 | 126312 | 3.44 | 90687 | 3.34 | 392972 | 1329348 | 139 |
| 2024-07-01 | 3.35 | 3.36 | 0.01 | |
3.36 | 3.4 | 3.32 | 154265 | 3.42 | 67522 | 3.32 | 181449 | 608971 | 113 |
| 2024-06-27 | 3.3 | 3.35 | 0.05 | |
3.35 | 3.5 | 3.27 | 80736 | 3.4 | 42899 | 3.35 | 341684 | 1147838 | 151 |
| 2024-06-26 | 3.34 | 3.3 | -0.03 | |
3.31 | 3.45 | 3.29 | 54673 | 3.39 | 59745 | 3.3 | 313196 | 1045523 | 136 |
| 2024-06-24 | 3.06 | 3.09 | 0.03 | |
3.09 | 3.1 | 3.03 | 61030 | 3.12 | 120531 | 3.03 | 264127 | 813368 | 118 |
| 2024-06-23 | 3.02 | 3.06 | 0.04 | |
3.06 | 3.08 | 2.98 | 79710 | 3.1 | 96098 | 3.05 | 176195 | 535910 | 62 |
| 2024-06-13 | 3.02 | 3.02 | -0.04 | |
2.98 | 3.03 | 2.97 | 69918 | 3.09 | 50030 | 2.97 | 71084 | 212819 | 43 |
| 2024-06-12 | 2.98 | 3.02 | 0.04 | |
3.02 | 3.1 | 2.99 | 67972 | 3.09 | 69357 | 3 | 300991 | 916866 | 124 |
| 2024-06-11 | 2.98 | 2.98 | -0.04 | |
2.94 | 3.02 | 2.94 | 100506 | 3 | 72257 | 2.9 | 65958 | 196519 | 41 |
| 2024-06-10 | 2.98 | 2.98 | -0.07 | |
2.91 | 2.97 | 2.86 | 102217 | 2.95 | 67325 | 2.88 | 40721 | 117897 | 48 |
| 2024-06-09 | 2.98 | 2.98 | -0.05 | |
2.93 | 2.97 | 2.88 | 103483 | 2.95 | 54394 | 2.85 | 58217 | 170137 | 43 |
| 2024-06-06 | 2.98 | 2.98 | -0.04 | |
2.94 | 3.03 | 2.9 | 102315 | 3.08 | 51368 | 2.91 | 23641 | 69399 | 21 |
| 2024-06-05 | 3.07 | 2.98 | -0.09 | |
2.98 | 3.07 | 2.85 | 105401 | 3.09 | 48196 | 2.86 | 287018 | 862925 | 97 |
| 2024-06-04 | 3.05 | 3.07 | 0 | |
3.05 | 3.1 | 3.03 | 106152 | 3.1 | 99667 | 3.06 | 113246 | 347504 | 66 |
| 2024-06-03 | 3.04 | 3.05 | 0.01 | |
3.05 | 3.15 | 3.02 | 142007 | 3.08 | 81491 | 3.03 | 242227 | 745072 | 90 |
| 2024-06-02 | 3.05 | 3.04 | -0.01 | |
3.04 | 3.12 | 3.02 | 104952 | 3.15 | 80081 | 3.01 | 153844 | 469318 | 73 |
| 2024-05-30 | 3.12 | 3.05 | -0.07 | |
3.05 | 3.1 | 3.02 | 93628 | 3.15 | 73101 | 3.02 | 126580 | 387403 | 60 |
| 2024-05-29 | 3.12 | 3.12 | -0.02 | |
3.1 | 3.17 | 3.1 | 89308 | 3.15 | 128817 | 3.09 | 73987 | 230423 | 53 |
| 2024-05-28 | 3.17 | 3.12 | -0.05 | |
3.12 | 3.19 | 3.09 | 67607 | 3.18 | 123119 | 3.1 | 124155 | 387864 | 74 |
| 2024-05-27 | 3.21 | 3.17 | -0.04 | |
3.17 | 3.26 | 3.11 | 46977 | 3.17 | 123791 | 3.13 | 172764 | 551678 | 89 |
| 2024-05-26 | 3.1 | 3.21 | 0.11 | |
3.21 | 3.25 | 3.09 | 76286 | 3.24 | 75952 | 3.15 | 271580 | 868484 | 145 |
| 2024-05-23 | 3.1 | 3.1 | -0.01 | |
3.09 | 3.15 | 3.08 | 76714 | 3.17 | 72116 | 3.09 | 42449 | 131609 | 30 |
| 2024-05-22 | 3.18 | 3.1 | -0.1 | |
3.08 | 3.17 | 3.07 | 84554 | 3.17 | 77557 | 3.08 | 104570 | 323957 | 58 |
| 2024-05-20 | 3.09 | 3.14 | 0.05 | |
3.14 | 3.2 | 3.09 | 97522 | 3.14 | 46582 | 3.07 | 244569 | 769238 | 102 |
| 2024-05-19 | 3 | 3.09 | 0.09 | |
3.09 | 3.12 | 3.05 | 93595 | 3.12 | 70430 | 3.06 | 136307 | 420484 | 96 |
| 2024-05-16 | 3.06 | 3 | -0.03 | |
3.03 | 3.04 | 2.93 | 93647 | 3.05 | 47640 | 3 | 148638 | 443826 | 101 |
| 2024-05-15 | 3.06 | 3.06 | -0.14 | |
2.92 | 2.94 | 2.86 | 90652 | 2.99 | 34877 | 2.88 | 100530 | 292526 | 70 |
| 2024-05-14 | 3.06 | 3.06 | -0.17 | |
2.89 | 2.99 | 2.87 | 103354 | 2.94 | 25049 | 2.85 | 56512 | 165919 | 56 |
| 2024-04-30 | 3.3 | 3.24 | -0.06 | |
3.24 | 3.45 | 3.11 | 10526 | 3.21 | 2725 | 3.12 | 198888 | 650380 | 114 |
| 2024-03-30 | 3.8 | 3.8 | 0 | |
3.8 | 3.9 | 3.73 | 80354 | 3.82 | 58763 | 3.75 | 75407 | 285122 | 57 |
