| Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-20 | 3.38 | 3.37 | -0.01 |  |
3.37 | 3.47 | 3.25 | 369592 | 3.49 | 137055 | 3.3 | 564562 | 1889446 | 114 |
| 2024-11-19 | 3.26 | 3.38 | 0.12 |  |
3.38 | 3.55 | 3.15 | 287969 | 3.53 | 135440 | 3.38 | 1272357 | 4340041 | 199 |
| 2024-11-18 | 3.29 | 3.26 | -0.08 | |
3.21 | 3.31 | 3.17 | 297013 | 3.28 | 102655 | 3.21 | 166931 | 541168 | 41 |
| 2024-11-17 | 3.3 | 3.29 | -0.01 | |
3.29 | 3.31 | 3.23 | 391019 | 3.29 | 96780 | 3.25 | 294393 | 966593 | 51 |
| 2024-11-14 | 3.34 | 3.3 | -0.04 | |
3.3 | 3.34 | 3.3 | 623845 | 3.4 | 90030 | 3.29 | 286976 | 951909 | 50 |
| 2024-11-13 | 3.35 | 3.34 | -0.01 | |
3.34 | 3.43 | 3.3 | 590525 | 3.41 | 65930 | 3.27 | 501174 | 1669113 | 61 |
| 2024-11-12 | 3.39 | 3.35 | -0.04 | |
3.35 | 3.41 | 3.31 | 579662 | 3.45 | 64930 | 3.31 | 255038 | 855959 | 45 |
| 2024-11-11 | 3.42 | 3.39 | -0.01 | |
3.41 | 3.45 | 3.36 | 864846 | 3.45 | 67630 | 3.41 | 339490 | 1157189 | 42 |
| 2024-11-10 | 3.35 | 3.42 | 0.07 | |
3.42 | 3.5 | 3.33 | 712553 | 3.49 | 218748 | 3.42 | 390242 | 1333157 | 74 |
| 2024-11-07 | 3.36 | 3.35 | 0.02 | |
3.38 | 3.38 | 3.3 | 903770 | 3.4 | 36448 | 3.31 | 467695 | 1555634 | 57 |
| 2024-11-06 | 3.37 | 3.36 | -0.01 | |
3.36 | 3.42 | 3.3 | 818415 | 3.45 | 33974 | 3.3 | 223409 | 748679 | 68 |
| 2024-11-05 | 3.41 | 3.37 | -0.04 | |
3.37 | 3.47 | 3.35 | 649046 | 3.45 | 29348 | 3.25 | 134577 | 455085 | 46 |
| 2024-10-24 | 3.09 | 3.06 | -0.03 | |
3.06 | 3.13 | 3.03 | 428635 | 3.11 | 78400 | 3.02 | 194024 | 593728 | 63 |
| 2024-10-23 | 3.04 | 3.09 | 0.05 | |
3.09 | 3.18 | 3.07 | 397857 | 3.13 | 88300 | 3.07 | 1128128 | 3509365 | 239 |
| 2024-10-22 | 3.03 | 3.04 | 0.01 | |
3.04 | 3.1 | 3 | 441843 | 3.08 | 89439 | 3.05 | 552536 | 1687524 | 138 |
| 2024-10-21 | 2.96 | 3.03 | 0.07 | |
3.03 | 3.05 | 2.9 | 392568 | 3.05 | 65948 | 2.95 | 934482 | 2797010 | 175 |
| 2024-10-20 | 3 | 2.96 | -0.04 | |
2.96 | 3.04 | 2.91 | 447451 | 3 | 47487 | 2.91 | 397819 | 1182765 | 107 |
| 2024-10-17 | 3.09 | 3 | -0.09 | |
3 | 3.18 | 2.99 | 472763 | 3.09 | 57150 | 3 | 786282 | 2386095 | 124 |
| 2024-10-15 | 2.98 | 3.04 | 0.06 | |
3.04 | 3.06 | 2.98 | 548409 | 3.05 | 76146 | 2.99 | 379386 | 1152195 | 84 |
| 2024-10-14 | 3 | 2.98 | -0.05 | |
2.95 | 3.02 | 2.93 | 539724 | 3.02 | 38600 | 2.91 | 205913 | 616068 | 46 |
| 2024-10-13 | 3 | 3 | 0 |  |
3 | 3.05 | 2.95 | 588538 | 3.05 | 45450 | 2.92 | 221764 | 665354 | 69 |
| 2024-10-10 | 3.05 | 3 | -0.05 | |
3 | 3.1 | 2.96 | 564350 | 3.07 | 50022 | 3 | 592685 | 1790563 | 120 |
| 2024-10-09 | 3.05 | 3.05 | 0 | |
3.05 | 3.12 | 3.01 | 546871 | 3.1 | 96972 | 3.03 | 285180 | 871336 | 92 |
| 2024-10-08 | 3.19 | 3.05 | -0.14 | |
3.05 | 3.24 | 3.04 | 440222 | 3.18 | 48889 | 3.06 | 471691 | 1455984 | 110 |
| 2024-10-07 | 3.16 | 3.19 | 0.03 | |
3.19 | 3.29 | 3.17 | 440056 | 3.28 | 71638 | 3.18 | 740225 | 2393551 | 136 |
| 2024-10-03 | 3.1 | 3.16 | 0.06 | |
3.16 | 3.42 | 3.1 | 253428 | 3.3 | 71533 | 3.17 | 2112128 | 6896213 | 362 |
| 2024-10-02 | 3.21 | 3.1 | -0.11 | |
3.1 | 3.23 | 3.07 | 427907 | 3.13 | 48425 | 3.04 | 707732 | 2220502 | 193 |
| 2024-10-01 | 3.24 | 3.21 | -0.03 | |
3.21 | 3.28 | 3.2 | 425479 | 3.26 | 92124 | 3.22 | 600464 | 1942643 | 170 |
| 2024-09-30 | 3.24 | 3.24 | 0.01 | |
3.25 | 3.29 | 3.2 | 309109 | 3.28 | 54622 | 3.21 | 787555 | 2538850 | 209 |
| 2024-09-29 | 3.27 | 3.24 | -0.03 | |
3.24 | 3.31 | 3.22 | 341236 | 3.28 | 49750 | 3.22 | 580680 | 1891923 | 136 |
| 2024-09-26 | 3.31 | 3.27 | -0.03 | |
3.28 | 3.35 | 3.26 | 360825 | 3.31 | 53973 | 3.28 | 825976 | 2720187 | 180 |
| 2024-09-25 | 3.34 | 3.31 | -0.03 | |
3.31 | 3.39 | 3.27 | 360828 | 3.35 | 138104 | 3.31 | 918954 | 3041068 | 197 |
| 2024-09-24 | 3.37 | 3.34 | -0.03 | |
3.34 | 3.43 | 3.26 | 350847 | 3.42 | 110928 | 3.34 | 561935 | 1900996 | 148 |
| 2024-09-23 | 3.35 | 3.37 | 0.02 | |
3.37 | 3.46 | 3.35 | 278636 | 3.43 | 108690 | 3.37 | 1450922 | 4941185 | 429 |
| 2024-09-22 | 3.22 | 3.35 | 0.13 | |
3.35 | 3.44 | 3.13 | 316277 | 3.4 | 189695 | 3.38 | 1720506 | 5693308 | 449 |
| 2024-09-19 | 3.26 | 3.22 | -0.04 | |
3.22 | 3.32 | 3.18 | 233302 | 3.36 | 26366 | 3.2 | 911071 | 2953832 | 250 |
| 2024-09-18 | 3.37 | 3.26 | -0.11 | |
3.26 | 3.42 | 3.23 | 314258 | 3.36 | 148397 | 3.22 | 1505747 | 4969111 | 343 |
| 2024-09-17 | 3.24 | 3.37 | 0.13 | |
3.37 | 3.59 | 3.23 | 224830 | 3.43 | 150016 | 3.33 | 2166245 | 7403583 | 564 |
| 2024-09-16 | 3.36 | 3.24 | -0.12 | |
3.24 | 3.44 | 3.18 | 203009 | 3.43 | 181016 | 3.25 | 1454313 | 4818134 | 451 |
| 2024-09-12 | 3.5 | 3.36 | -0.14 | |
3.36 | 3.59 | 3.34 | 202384 | 3.4 | 176248 | 3.36 | 2373617 | 8181302 | 563 |
| 2024-09-11 | 3.45 | 3.5 | 0.05 | |
3.5 | 3.7 | 3.32 | 289266 | 3.59 | 166377 | 3.5 | 2864246 | 10102631 | 715 |
| 2024-09-10 | 3.66 | 3.45 | -0.21 | |
3.45 | 3.75 | 3.44 | 233994 | 3.9 | 299760 | 3.45 | 3819740 | 13695150 | 866 |
| 2024-09-09 | 3.83 | 3.66 | -0.17 | |
3.66 | 4.02 | 3.63 | 416199 | 3.87 | 103746 | 3.66 | 3013887 | 11389620 | 699 |
| 2024-09-08 | 4.15 | 3.83 | -0.32 | |
3.83 | 4.2 | 3.83 | 159681 | 4.15 | 64595 | 3.81 | 3458010 | 13791442 | 919 |
| 2024-09-05 | 3.92 | 4.15 | 0.23 | |
4.15 | 4.31 | 3.58 | 56976 | 4.19 | 65174 | 4.13 | 10779780 | 42928066 | 1885 |
| 2024-09-04 | 3.8 | 3.92 | 0.12 | |
3.92 | 4.56 | 3.88 | 101261 | 4 | 79374 | 3.9 | 10015559 | 42378941 | 2094 |
| 2024-09-03 | 3.17 | 3.8 | 0.63 | |
3.8 | 3.8 | 3.5 | 0 | 0 | 248422 | 3.8 | 2422051 | 9036761 | 423 |
| 2024-09-01 | 3.14 | 3.09 | -0.05 | |
3.09 | 3.22 | 3.08 | 207842 | 3.12 | 73487 | 3.1 | 566799 | 1773964 | 149 |
| 2024-08-29 | 2.96 | 3.14 | 0.18 | |
3.14 | 3.53 | 2.83 | 172098 | 3.26 | 74659 | 3.55 | 1154473 | 3565289 | 335 |
| 2024-08-28 | 3.55 | 3.55 | 0 | |
3.55 | 3.6 | 3.51 | 64905 | 3.63 | 25974 | 3.55 | 367474 | 1304439 | 148 |
| 2024-08-27 | 3.58 | 3.55 | -0.07 | |
3.51 | 3.64 | 3.51 | 68975 | 3.58 | 41940 | 3.45 | 369416 | 1315951 | 88 |
| 2024-08-26 | 3.77 | 3.58 | -0.19 | |
3.58 | 3.85 | 3.51 | 98696 | 3.98 | 57500 | 3.54 | 440558 | 1599061 | 166 |
| 2024-08-25 | 3.8 | 3.77 | -0.03 | |
3.77 | 4.4 | 3.74 | 68286 | 3.98 | 17200 | 3.61 | 1202680 | 4769814 | 390 |
| 2024-08-22 | 3.17 | 3.8 | 0.63 | |
3.8 | 3.8 | 3.29 | 0 | 0 | 52562 | 3.8 | 623648 | 2282155 | 96 |
| 2024-08-21 | 3.1 | 3.17 | 0.07 | |
3.17 | 3.24 | 3.09 | 191989 | 3.24 | 50980 | 3.19 | 124170 | 392201 | 60 |
| 2024-08-20 | 3.1 | 3.1 | -0.01 | |
3.09 | 3.1 | 3.01 | 83980 | 3.1 | 24600 | 3.01 | 57206 | 174066 | 21 |
| 2024-08-19 | 3.1 | 3.1 | -0.04 | |
3.06 | 3.17 | 3 | 84501 | 3.17 | 34691 | 3.03 | 35608 | 109023 | 15 |
| 2024-08-18 | 3.02 | 3.1 | 0.08 | |
3.1 | 3.13 | 3.07 | 152052 | 3.29 | 32802 | 3.04 | 100677 | 312091 | 41 |
| 2024-08-15 | 3.22 | 3.02 | -0.2 | |
3.02 | 3.17 | 3.02 | 57534 | 3.29 | 33401 | 3.02 | 264443 | 801938 | 100 |
| 2024-08-14 | 3.16 | 3.22 | 0.01 | |
3.17 | 3.25 | 3.1 | 166505 | 3.25 | 73201 | 3.07 | 116088 | 373444 | 35 |
| 2024-08-13 | 3.16 | 3.16 | 0 | |
3.16 | 3.18 | 3.08 | 171958 | 3.17 | 71201 | 3.04 | 39280 | 124172 | 12 |
| 2024-08-12 | 3.16 | 3.16 | 0 | |
3.16 | 3.2 | 3.06 | 325205 | 3.2 | 16501 | 3.04 | 22003 | 68850 | 11 |
| 2024-08-11 | 3.16 | 3.16 | 0 | |
3.16 | 3.2 | 3.11 | 283803 | 3.2 | 14403 | 3.08 | 33898 | 107075 | 19 |
| 2024-08-08 | 3.16 | 3.16 | 0.02 | |
3.18 | 3.3 | 3.06 | 55631 | 3.19 | 7313 | 3 | 88307 | 279225 | 22 |
| 2024-08-07 | 3.07 | 3.16 | 0.13 | |
3.2 | 3.24 | 3.07 | 30800 | 3.31 | 28207 | 3.09 | 254722 | 807097 | 34 |
| 2024-08-06 | 3.07 | 3.07 | 0 | |
3.07 | 3.1 | 2.95 | 57324 | 3.1 | 35536 | 2.81 | 76621 | 226420 | 17 |
| 2024-08-05 | 3.07 | 3.07 | 0 | |
3.07 | 3.07 | 2.87 | 170344 | 2.46 | 35585 | 2.81 | 68882 | 203164 | 24 |
| 2024-08-04 | 3.07 | 3.07 | 0 | |
3.07 | 3.1 | 2.91 | 184672 | 3.07 | 35886 | 2.9 | 74303 | 222324 | 29 |
| 2024-08-01 | 3.2 | 3.07 | -0.13 | |
3.07 | 3.15 | 3.04 | 181523 | 3.17 | 37236 | 3.03 | 127833 | 392451 | 30 |
| 2024-07-31 | 3.2 | 3.2 | 0 | |
3.2 | 3.2 | 3.01 | 127156 | 3.09 | 13486 | 3 | 31420 | 95134 | 16 |
| 2024-07-30 | 3.2 | 3.2 | 0 | |
3.2 | 3.2 | 3 | 226239 | 3.09 | 17486 | 3.01 | 25293 | 76205 | 16 |
| 2024-07-29 | 3.2 | 3.2 | -0.16 | |
3.04 | 3.07 | 3.04 | 236818 | 3.09 | 16840 | 3.03 | 10702 | 32730 | 9 |
| 2024-07-28 | 3.2 | 3.2 | -0.14 | |
3.06 | 3.15 | 3.03 | 271805 | 3.14 | 13840 | 3.03 | 29328 | 89413 | 15 |
| 2024-07-24 | 3.2 | 3.2 | -0.1 | |
3.1 | 3.15 | 3.05 | 113230 | 3.2 | 12769 | 3.03 | 47095 | 146945 | 28 |
| 2024-07-23 | 3.2 | 3.2 | -0.1 | |
3.1 | 3.2 | 3.04 | 150697 | 3.15 | 20520 | 2.71 | 46967 | 144338 | 25 |
| 2024-07-22 | 3.12 | 3.2 | 0.07 | |
3.19 | 3.28 | 3 | 152327 | 3.3 | 18570 | 3.1 | 244285 | 768490 | 84 |
| 2024-07-21 | 3.12 | 3.12 | -0.07 | |
3.05 | 3.16 | 3 | 56412 | 3.1 | 7762 | 2.91 | 71260 | 218924 | 28 |
| 2024-07-18 | 2.98 | 3.12 | 0.06 | |
3.04 | 3.2 | 3.03 | 56812 | 3.15 | 14344 | 3 | 121020 | 378304 | 58 |
| 2024-07-17 | 2.9 | 2.98 | 0.1 | |
3 | 3.1 | 2.93 | 57132 | 3.03 | 6344 | 2.73 | 193729 | 579719 | 51 |
| 2024-07-16 | 2.74 | 2.9 | 0.11 | |
2.85 | 2.95 | 2.75 | 56607 | 2.99 | 6616 | 2.8 | 242446 | 690448 | 63 |
| 2024-07-15 | 2.74 | 2.74 | -0.01 | |
2.73 | 2.84 | 2.73 | 85908 | 2.8 | 12432 | 2.73 | 108058 | 297050 | 25 |
| 2024-07-14 | 2.74 | 2.74 | -0.01 | |
2.73 | 2.75 | 2.73 | 98274 | 2.84 | 13190 | 2.7 | 12000 | 32844 | 4 |
| 2024-07-10 | 2.74 | 2.74 | 0 | |
2.74 | 2.79 | 2.73 | 98274 | 2.84 | 7140 | 2.61 | 33724 | 92853 | 12 |
| 2024-07-09 | 2.71 | 2.74 | 0.07 | |
2.78 | 2.78 | 2.7 | 322326 | 2.78 | 14724 | 2.71 | 114215 | 312838 | 24 |
| 2024-07-08 | 2.71 | 2.71 | 0.02 | |
2.73 | 2.74 | 2.71 | 309265 | 2.79 | 13647 | 2.72 | 26463 | 72201 | 9 |
| 2024-07-07 | 2.71 | 2.71 | 0.06 | |
2.77 | 2.77 | 2.65 | 119765 | 2.79 | 5490 | 2.71 | 11320 | 30644 | 8 |
| 2024-07-04 | 2.71 | 2.71 | 0.02 | |
2.73 | 2.77 | 2.72 | 88270 | 2.79 | 6406 | 2.72 | 47384 | 129245 | 14 |
| 2024-07-03 | 2.71 | 2.71 | 0.01 | |
2.72 | 2.78 | 2.7 | 113569 | 2.75 | 18090 | 2.71 | 223893 | 606940 | 49 |
| 2024-07-02 | 2.71 | 2.71 | 0 | |
2.71 | 2.78 | 2.7 | 86292 | 2.79 | 14788 | 2.7 | 288112 | 782417 | 40 |
| 2024-07-01 | 2.69 | 2.71 | 0.08 | |
2.77 | 2.77 | 2.7 | 77050 | 2.77 | 17890 | 2.7 | 115498 | 312825 | 14 |
| 2024-06-27 | 2.69 | 2.69 | 0.02 | |
2.71 | 2.75 | 2.7 | 31967 | 2.75 | 12087 | 2.71 | 48402 | 130985 | 9 |
| 2024-06-26 | 2.69 | 2.69 | 0.01 | |
2.7 | 2.75 | 2.65 | 73155 | 2.75 | 15044 | 2.61 | 27540 | 73408 | 11 |
| 2024-06-24 | 2.69 | 2.69 | 0 | |
2.69 | 2.7 | 2.62 | 32538 | 2.75 | 38457 | 2.61 | 28057 | 75416 | 13 |
| 2024-06-23 | 2.69 | 2.69 | 0.01 | |
2.7 | 2.7 | 2.6 | 35428 | 2.75 | 36183 | 2.6 | 93334 | 246996 | 14 |
| 2024-06-13 | 2.69 | 2.69 | 0 | |
2.69 | 2.74 | 2.64 | 77325 | 2.75 | 7770 | 2.47 | 15588 | 42084 | 9 |
| 2024-06-12 | 2.69 | 2.69 | -0.03 | |
2.66 | 2.7 | 2.57 | 82475 | 2.74 | 12501 | 2.57 | 5531 | 14820 | 9 |
| 2024-06-11 | 2.69 | 2.69 | -0.01 | |
2.68 | 2.68 | 2.51 | 86384 | 2.69 | 9721 | 2.6 | 4349 | 11082 | 9 |
| 2024-06-10 | 2.69 | 2.69 | 0 | |
2.69 | 2.69 | 2.69 | 85684 | 2.7 | 15640 | 2.5 | 480 | 1291 | 1 |
| 2024-06-09 | 2.69 | 2.69 | -0.13 | |
2.56 | 2.62 | 2.52 | 81184 | 2.74 | 7640 | 2.5 | 16305 | 41715 | 13 |
| 2024-06-06 | 2.69 | 2.69 | -0.05 | |
2.64 | 2.65 | 2.63 | 81486 | 2.74 | 7540 | 2.47 | 2000 | 5286 | 3 |
| 2024-06-05 | 2.69 | 2.69 | 0 | |
2.69 | 2.69 | 2.6 | 115085 | 2.7 | 11140 | 2.5 | 43579 | 113346 | 15 |
| 2024-06-04 | 2.69 | 2.69 | 0.01 | |
2.7 | 2.74 | 2.62 | 106486 | 2.74 | 8240 | 2.55 | 10700 | 28978 | 7 |
| 2024-06-03 | 2.69 | 2.69 | 0 | |
2.69 | 2.7 | 2.65 | 103086 | 2.75 | 10140 | 2.6 | 27200 | 72476 | 6 |
| 2024-06-02 | 2.69 | 2.69 | 0.01 | |
2.7 | 2.75 | 2.66 | 83866 | 2.75 | 57540 | 2.62 | 56795 | 153153 | 25 |
| 2024-05-30 | 2.47 | 2.69 | 0.23 | |
2.7 | 2.75 | 2.6 | 82931 | 2.75 | 59064 | 2.5 | 125631 | 337272 | 28 |
| 2024-05-29 | 2.47 | 2.47 | 0.19 | |
2.66 | 2.8 | 2.66 | 80921 | 2.75 | 60830 | 2.62 | 39469 | 105811 | 18 |
| 2024-05-28 | 2.47 | 2.47 | 0.23 | |
2.7 | 2.76 | 2.6 | 76995 | 2.74 | 76361 | 2.61 | 68856 | 184131 | 17 |
| 2024-05-27 | 2.47 | 2.47 | 0.24 | |
2.71 | 2.75 | 2.68 | 91376 | 2.78 | 63577 | 2.5 | 35315 | 95267 | 15 |
| 2024-05-26 | 2.47 | 2.47 | 0.21 | |
2.68 | 2.78 | 2.68 | 95226 | 2.78 | 65398 | 2.55 | 24014 | 65611 | 15 |
| 2024-05-23 | 2.47 | 2.47 | 0.25 | |
2.72 | 2.8 | 2.67 | 91602 | 2.79 | 116518 | 2.71 | 16733 | 45781 | 8 |
| 2024-05-22 | 2.47 | 2.47 | 0.27 | |
2.74 | 2.75 | 2.64 | 91421 | 2.74 | 75133 | 2.66 | 23420 | 63507 | 23 |
| 2024-05-20 | 2.47 | 2.47 | 0.27 | |
2.74 | 2.75 | 2.63 | 94592 | 2.78 | 66234 | 2.53 | 96103 | 260786 | 43 |
| 2024-05-19 | 2.47 | 2.47 | 0.23 | |
2.7 | 2.72 | 2.56 | 87186 | 2.72 | 71273 | 2.53 | 93835 | 252571 | 51 |
| 2024-05-16 | 2.47 | 2.47 | 0 | |
2.47 | 2.59 | 2.39 | 71493 | 2.62 | 58523 | 2.4 | 18132 | 46475 | 28 |
| 2024-05-15 | 2.47 | 2.47 | 0 | |
2.47 | 2.51 | 2.4 | 70400 | 2.51 | 55837 | 2.3 | 51527 | 127038 | 30 |
| 2024-05-14 | 2.47 | 2.47 | -0.04 | |
2.43 | 2.44 | 2.31 | 70200 | 2.5 | 61937 | 2.3 | 9741 | 23562 | 13 |
| 2024-04-30 | 2.77 | 2.77 | -0.37 | |
2.4 | 2.54 | 2.4 | 121099 | 2.65 | 2180 | 2.25 | 27178 | 67263 | 18 |
| 2024-03-30 | 2.54 | 2.54 | 0.01 | |
2.55 | 2.55 | 2.45 | 35256 | 2.7 | 20750 | 2.45 | 58936 | 147226 | 58 |
