| Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-29 | 4.79 | 4.86 | 0.07 |  |
4.86 | 4.9 | 4.76 | 3010386 | 4.87 | 1093669 | 4.86 | 19287669 | 93474795 | 2467 |
| 2024-08-28 | 4.88 | 4.79 | -0.09 |  |
4.79 | 4.98 | 4.79 | 4003864 | 4.8 | 545721 | 4.79 | 22168547 | 108465359 | 3435 |
| 2024-08-27 | 4.59 | 4.88 | 0.29 | |
4.88 | 4.88 | 4.56 | 3834396 | 4.89 | 603137 | 4.88 | 16555398 | 78641448 | 2435 |
| 2024-08-26 | 4.63 | 4.59 | -0.04 | |
4.59 | 4.67 | 4.54 | 4500461 | 4.65 | 525019 | 4.59 | 7292359 | 33674044 | 1359 |
| 2024-08-25 | 4.67 | 4.63 | -0.04 | |
4.63 | 4.74 | 4.58 | 4367096 | 4.66 | 539097 | 4.63 | 7571948 | 35224699 | 1588 |
| 2024-08-22 | 4.71 | 4.67 | -0.04 | |
4.67 | 4.79 | 4.64 | 3481588 | 4.79 | 563336 | 4.67 | 10351662 | 48767047 | 1863 |
| 2024-08-21 | 4.78 | 4.71 | -0.07 | |
4.71 | 4.89 | 4.71 | 3437460 | 4.74 | 645883 | 4.71 | 13217662 | 63494932 | 2088 |
| 2024-08-20 | 4.85 | 4.78 | -0.07 | |
4.78 | 4.96 | 4.75 | 3222983 | 4.82 | 776766 | 4.78 | 15549646 | 75507639 | 2519 |
| 2024-08-19 | 4.58 | 4.85 | 0.27 | |
4.85 | 4.9 | 4.56 | 3336382 | 4.87 | 1016330 | 4.85 | 25924471 | 123072392 | 3960 |
| 2024-08-18 | 4.62 | 4.58 | -0.04 | |
4.58 | 4.77 | 4.56 | 3415832 | 4.61 | 694633 | 4.58 | 8461919 | 39493718 | 1614 |
| 2024-08-15 | 4.64 | 4.62 | -0.02 | |
4.62 | 4.74 | 4.58 | 2269111 | 4.74 | 835880 | 4.62 | 9296372 | 43283018 | 1789 |
| 2024-08-14 | 4.82 | 4.64 | -0.18 | |
4.64 | 4.95 | 4.64 | 2175168 | 4.66 | 596874 | 4.64 | 14671610 | 70438724 | 2448 |
| 2024-08-13 | 4.85 | 4.82 | -0.03 | |
4.82 | 5.04 | 4.8 | 2096694 | 4.91 | 439386 | 4.82 | 21459384 | 105373027 | 2887 |
| 2024-08-12 | 4.97 | 4.85 | -0.12 | |
4.85 | 5.07 | 4.82 | 1855859 | 4.95 | 472661 | 4.85 | 21895948 | 108728904 | 3287 |
| 2024-08-11 | 4.81 | 4.97 | 0.16 | |
4.97 | 5.1 | 4.82 | 1804020 | 5.02 | 396889 | 4.97 | 19964889 | 99170202 | 3498 |
| 2024-08-08 | 5.06 | 4.81 | -0.25 | |
4.81 | 5.13 | 4.81 | 1398744 | 4.9 | 296681 | 4.81 | 23599304 | 117423234 | 4390 |
| 2024-08-07 | 4.97 | 5.06 | 0.09 | |
5.06 | 5.21 | 5 | 1297961 | 5.1 | 374333 | 5.06 | 41654504 | 212727254 | 5745 |
| 2024-08-06 | 4.31 | 4.97 | 0.66 | |
4.97 | 5.16 | 4.47 | 190688 | 5.12 | 630619 | 4.97 | 43490518 | 202633578 | 5221 |
| 2024-08-05 | 4.84 | 4.31 | -0.53 | |
4.31 | 4.87 | 4.14 | 1862728 | 4.32 | 464522 | 4.31 | 33783818 | 150860555 | 4551 |
| 2024-08-04 | 5.05 | 4.84 | -0.21 | |
4.84 | 4.99 | 4.83 | 2046553 | 4.85 | 303917 | 4.83 | 24467515 | 120082499 | 3488 |
| 2024-08-01 | 4.99 | 5.05 | 0.06 | |
5.05 | 5.25 | 4.98 | 1834304 | 5.1 | 730655 | 5.05 | 40396203 | 206441125 | 5310 |
| 2024-07-31 | 5.23 | 4.99 | -0.24 | |
4.99 | 5.31 | 4.96 | 1723949 | 5.02 | 785632 | 4.99 | 43101163 | 221541600 | 6047 |
| 2024-07-30 | 4.6 | 5.23 | 0.63 | |
5.23 | 5.31 | 4.68 | 1126347 | 5.23 | 1053600 | 5.25 | 93670879 | 470111354 | 10381 |
| 2024-07-29 | 4.45 | 4.6 | 0.15 | |
4.6 | 4.62 | 4.44 | 2953742 | 4.62 | 621637 | 4.6 | 20733807 | 94009253 | 2978 |
| 2024-07-28 | 4.43 | 4.45 | 0.02 | |
4.45 | 4.5 | 4.27 | 2103871 | 4.5 | 723960 | 4.44 | 20122052 | 88883540 | 2908 |
| 2024-07-24 | 4.73 | 4.43 | -0.3 | |
4.43 | 4.85 | 4.35 | 2225888 | 4.45 | 426963 | 4.43 | 34514840 | 157082681 | 4991 |
| 2024-07-23 | 4.63 | 4.73 | 0.1 | |
4.73 | 4.87 | 4.57 | 2781243 | 4.75 | 518859 | 4.73 | 27139549 | 128016718 | 3528 |
| 2024-07-22 | 4.55 | 4.63 | 0.08 | |
4.63 | 4.98 | 4.47 | 2062897 | 4.65 | 368945 | 4.63 | 33778128 | 159721478 | 5162 |
| 2024-07-21 | 4.07 | 4.55 | 0.48 | |
4.55 | 4.88 | 4.16 | 418593 | 4.58 | 315412 | 4.54 | 55845213 | 252644364 | 8104 |
| 2024-07-18 | 3.48 | 4.07 | 0.59 | |
4.07 | 4.09 | 3.53 | 512802 | 4.08 | 949281 | 4.07 | 44845067 | 170757407 | 5287 |
| 2024-07-17 | 3.41 | 3.48 | 0.07 | |
3.48 | 3.53 | 3.41 | 1859800 | 3.51 | 326975 | 3.48 | 8857935 | 30750084 | 1054 |
| 2024-07-16 | 3.35 | 3.41 | 0.06 | |
3.41 | 3.45 | 3.36 | 1840177 | 3.43 | 347188 | 3.41 | 7283958 | 24836279 | 916 |
| 2024-07-15 | 3.38 | 3.35 | -0.03 | |
3.35 | 3.44 | 3.34 | 2017803 | 3.4 | 374665 | 3.4 | 5264974 | 17864628 | 669 |
| 2024-07-14 | 3.47 | 3.38 | -0.09 | |
3.38 | 3.5 | 3.37 | 2240825 | 3.4 | 221012 | 3.38 | 5040554 | 17344847 | 818 |
| 2024-07-10 | 3.54 | 3.47 | -0.07 | |
3.47 | 3.59 | 3.43 | 2340808 | 3.52 | 267205 | 3.47 | 4084241 | 14335712 | 786 |
| 2024-07-09 | 3.57 | 3.54 | -0.03 | |
3.54 | 3.62 | 3.53 | 2318758 | 3.59 | 272421 | 3.54 | 6735800 | 24046626 | 975 |
| 2024-07-08 | 3.63 | 3.57 | -0.06 | |
3.57 | 3.71 | 3.55 | 2572413 | 3.6 | 340634 | 3.57 | 11654332 | 42343351 | 1350 |
| 2024-07-07 | 3.62 | 3.63 | 0.01 | |
3.63 | 3.73 | 3.6 | 1885983 | 3.71 | 331939 | 3.63 | 12494566 | 45849411 | 1802 |
| 2024-07-04 | 3.56 | 3.62 | 0.06 | |
3.62 | 3.66 | 3.55 | 1374357 | 3.63 | 886154 | 3.62 | 13839272 | 49899184 | 1557 |
| 2024-07-03 | 3.54 | 3.56 | 0.02 | |
3.56 | 3.68 | 3.54 | 1912458 | 3.61 | 499308 | 3.56 | 16340596 | 58888985 | 1822 |
| 2024-07-02 | 3.56 | 3.54 | -0.02 | |
3.54 | 3.65 | 3.52 | 1415285 | 3.59 | 457533 | 3.54 | 16804568 | 60217259 | 1916 |
| 2024-07-01 | 3.43 | 3.56 | 0.13 | |
3.56 | 3.61 | 3.45 | 1106308 | 3.58 | 528570 | 3.53 | 13538158 | 48035706 | 1931 |
| 2024-06-27 | 3.31 | 3.43 | 0.12 | |
3.43 | 3.49 | 3.31 | 887944 | 3.44 | 362140 | 3.43 | 21871916 | 74585446 | 2460 |
| 2024-06-26 | 3.35 | 3.31 | -0.04 | |
3.31 | 3.46 | 3.31 | 1362983 | 3.38 | 418086 | 3.31 | 15385832 | 52098514 | 2016 |
| 2024-06-24 | 3.26 | 3.25 | -0.01 | |
3.25 | 3.35 | 3.19 | 1100080 | 3.28 | 467094 | 3.24 | 5343638 | 17409935 | 927 |
| 2024-06-23 | 3.12 | 3.26 | 0.14 | |
3.26 | 3.29 | 3.13 | 1294047 | 3.29 | 515048 | 3.25 | 7259816 | 23441010 | 1095 |
| 2024-06-13 | 3.17 | 3.12 | -0.05 | |
3.12 | 3.22 | 3.11 | 924638 | 3.18 | 427977 | 3.12 | 7779678 | 24662480 | 1037 |
| 2024-06-12 | 2.95 | 3.17 | 0.22 | |
3.17 | 3.22 | 2.96 | 878851 | 3.18 | 1329179 | 3.15 | 12707990 | 39839889 | 1606 |
| 2024-06-11 | 2.94 | 2.95 | 0.01 | |
2.95 | 3.07 | 2.92 | 911729 | 3 | 537094 | 2.95 | 4933347 | 14744716 | 886 |
| 2024-06-10 | 2.85 | 2.94 | 0.09 | |
2.94 | 2.96 | 2.82 | 756923 | 2.96 | 504160 | 2.94 | 3712642 | 10755444 | 699 |
| 2024-06-09 | 2.95 | 2.85 | -0.1 | |
2.85 | 2.99 | 2.82 | 878809 | 2.85 | 294029 | 2.84 | 2622955 | 7611778 | 629 |
| 2024-06-06 | 3 | 2.95 | -0.05 | |
2.95 | 3.03 | 2.91 | 1330557 | 2.95 | 310159 | 2.94 | 2144617 | 6381109 | 518 |
| 2024-06-05 | 3.09 | 3 | -0.09 | |
3 | 3.14 | 2.9 | 1404654 | 3.03 | 381796 | 3 | 4252018 | 12748026 | 836 |
| 2024-06-04 | 3.02 | 3.09 | 0.07 | |
3.09 | 3.1 | 3.02 | 1439033 | 3.09 | 535832 | 3.05 | 2333922 | 7171425 | 457 |
| 2024-06-03 | 3.1 | 3.02 | -0.08 | |
3.02 | 3.14 | 3 | 1693130 | 3.05 | 338184 | 3.02 | 4059089 | 12453512 | 777 |
| 2024-06-02 | 3.14 | 3.1 | -0.04 | |
3.1 | 3.2 | 3.09 | 1603262 | 3.15 | 241526 | 3.1 | 3006226 | 9434728 | 649 |
| 2024-05-30 | 3.19 | 3.14 | -0.05 | |
3.14 | 3.25 | 3.09 | 1673483 | 3.2 | 276428 | 3.15 | 4089027 | 12886057 | 712 |
| 2024-05-29 | 3.29 | 3.19 | -0.1 | |
3.19 | 3.32 | 3.18 | 1994265 | 3.2 | 453744 | 3.19 | 6225506 | 20221494 | 962 |
| 2024-05-28 | 3.31 | 3.29 | -0.02 | |
3.29 | 3.3 | 3.11 | 1612177 | 3.31 | 559274 | 3.28 | 8134603 | 26351023 | 1216 |
| 2024-05-27 | 3.42 | 3.31 | -0.11 | |
3.31 | 3.51 | 3.29 | 1887033 | 3.32 | 287624 | 3.31 | 10885926 | 36847814 | 1556 |
| 2024-05-26 | 3.27 | 3.42 | 0.15 | |
3.42 | 3.51 | 3.27 | 1500225 | 3.45 | 307906 | 3.41 | 17069908 | 58550516 | 2272 |
| 2024-05-23 | 3.29 | 3.27 | -0.02 | |
3.27 | 3.34 | 3.26 | 1211313 | 3.31 | 308480 | 3.27 | 3290457 | 10840535 | 590 |
| 2024-05-22 | 3.32 | 3.29 | -0.03 | |
3.29 | 3.41 | 3.26 | 1250587 | 3.3 | 344608 | 3.29 | 9659701 | 32277390 | 1258 |
| 2024-05-20 | 3.4 | 3.29 | -0.11 | |
3.29 | 3.46 | 3.2 | 820040 | 3.4 | 313672 | 3.29 | 14354372 | 47936447 | 1971 |
| 2024-05-19 | 3.08 | 3.4 | 0.32 | |
3.4 | 3.4 | 3.09 | 196701 | 3.44 | 406264 | 3.22 | 11265446 | 36443141 | 1698 |
| 2024-05-16 | 2.82 | 3.08 | 0.26 | |
3.08 | 3.09 | 2.85 | 595248 | 3.08 | 680081 | 3.05 | 11003819 | 32763648 | 1749 |
| 2024-05-15 | 2.83 | 2.82 | -0.01 | |
2.82 | 2.9 | 2.81 | 753527 | 2.85 | 1180900 | 2.88 | 3529248 | 10041725 | 713 |
| 2024-05-14 | 2.88 | 2.83 | -0.05 | |
2.83 | 2.94 | 2.78 | 910527 | 2.86 | 763431 | 2.82 | 5499783 | 15729695 | 987 |
| 2024-04-30 | 3.38 | 3.09 | -0.29 | |
3.09 | 3.4 | 3.07 | 1084938 | 3.26 | 525134 | 3.09 | 6941186 | 22404204 | 1377 |
| 2024-03-30 | 3.37 | 3.33 | -0.04 | |
3.33 | 3.48 | 3.3 | 677441 | 3.4 | 231118 | 3.32 | 9454964 | 31882398 | 1344 |
