| Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-20 | 12 | 11.9 | -0.1 |  |
11.9 | 13 | 9.01 | 32773 | 12 | 546354 | 10 | 7271 | 73791 | 49 |
| 2024-11-19 | 12 | 12 | -12 | |
0 | 0 | 0 | 39479 | 13.95 | 397388 | 12 | 0 | 0 | 0 |
| 2024-11-18 | 15.78 | 12 | -3.78 | |
12 | 16 | 12 | 39479 | 13.95 | 397389 | 12 | 3862 | 55089 | 40 |
| 2024-11-17 | 15.78 | 15.78 | -15.78 | |
0 | 0 | 0 | 32110 | 15.78 | 403782 | 12.3 | 0 | 0 | 0 |
| 2024-11-14 | 15.78 | 15.78 | -15.78 | |
0 | 0 | 0 | 32140 | 15.78 | 403792 | 12.3 | 0 | 0 | 0 |
| 2024-11-13 | 15.99 | 15.78 | -0.21 | |
15.78 | 17 | 12 | 32435 | 15.78 | 404824 | 12.3 | 4330 | 55429 | 31 |
| 2024-11-12 | 15.99 | 15.99 | -15.99 | |
0 | 0 | 0 | 31139 | 16 | 406306 | 12.61 | 0 | 0 | 0 |
| 2024-11-11 | 15.51 | 15.99 | 0.48 |  |
15.99 | 18.65 | 12.5 | 31139 | 16 | 406310 | 12.61 | 17667 | 247147 | 101 |
| 2024-11-10 | 15.51 | 15.51 | -15.51 | |
0 | 0 | 0 | 25965 | 17.79 | 400327 | 15.54 | 0 | 0 | 0 |
| 2024-11-07 | 15.51 | 15.51 | -15.51 | |
0 | 0 | 0 | 25965 | 17.79 | 400335 | 15.54 | 0 | 0 | 0 |
| 2024-11-06 | 19.99 | 15.51 | -4.48 | |
15.51 | 20 | 15.51 | 26091 | 17.79 | 400428 | 15.54 | 2979 | 54141 | 51 |
| 2024-11-05 | 0 | 19.99 | 0 |  |
0 | 0 | 0 | 18233 | 24 | 389090 | 19.29 | 0 | 0 | 0 |
| 2024-10-24 | 60 | 60 | -60 | |
0 | 0 | 0 | 1117 | 63 | 83096 | 45 | 0 | 0 | 0 |
| 2024-10-23 | 700 | 60 | -640 | |
60 | 650 | 12 | 1126 | 63 | 283096 | 45 | 3565 | 238887 | 58 |
| 2024-10-22 | 0 | 700 | 0 | |
0 | 0 | 0 | 0 | 0 | 231556 | 20 | 0 | 0 | 0 |
| 2024-10-21 | 5 | 700 | 695 | |
700 | 700 | 4.64 | 0 | 0 | 241556 | 20 | 13366 | 830960 | 88 |
| 2024-10-20 | 0 | 5 | 0 | |
0 | 0 | 0 | 5488 | 6.9 | 213751 | 5 | 0 | 0 | 0 |
| 2024-10-17 | 5 | 5 | -5 | |
0 | 0 | 0 | 5488 | 6.9 | 213751 | 5 | 0 | 0 | 0 |
| 2024-10-15 | 0 | 3 | 0 | |
0 | 0 | 0 | 4888 | 14.7 | 211648 | 5.5 | 0 | 0 | 0 |
| 2024-10-14 | 2.9 | 3 | 0.1 | |
3 | 5.5 | 3 | 4888 | 14.7 | 211648 | 5.5 | 3662 | 17575 | 21 |
| 2024-10-13 | 0 | 2.9 | 0 | |
0 | 0 | 0 | 2567 | 5 | 216298 | 4.13 | 0 | 0 | 0 |
| 2024-10-10 | 0 | 2.9 | 0 | |
0 | 0 | 0 | 2567 | 5 | 216298 | 4.13 | 0 | 0 | 0 |
| 2024-10-09 | 2.9 | 2.9 | 0 | |
2.9 | 5 | 2.9 | 2567 | 5 | 216298 | 4.13 | 269 | 1131 | 5 |
| 2024-10-08 | 0 | 2.9 | 0 | |
0 | 0 | 0 | 2362 | 4 | 206255 | 2.53 | 0 | 0 | 0 |
| 2024-10-07 | 2.5 | 2.9 | 0.4 | |
2.9 | 3 | 2.9 | 2362 | 4 | 206255 | 2.53 | 200 | 590 | 4 |
| 2024-10-03 | 0 | 2.5 | 0 | |
0 | 0 | 0 | 2331 | 3 | 205750 | 2.5 | 0 | 0 | 0 |
| 2024-10-02 | 1.25 | 2.5 | 1.25 | |
2.5 | 2.5 | 2.5 | 2331 | 3 | 205750 | 2.5 | 1570 | 3927 | 6 |
| 2024-10-01 | 0 | 1.25 | 0 | |
0 | 0 | 0 | 1621 | 4.7 | 105655 | 1.25 | 0 | 0 | 0 |
| 2024-09-30 | 1.25 | 1.25 | -1.25 | |
0 | 0 | 0 | 5775 | 4.7 | 105655 | 1.25 | 0 | 0 | 0 |
| 2024-09-29 | 0 | 1.25 | 0 | |
0 | 0 | 0 | 6368 | 4.8 | 4779 | 1.25 | 0 | 0 | 0 |
| 2024-09-26 | 0 | 1.25 | 0 | |
0 | 0 | 0 | 6775 | 4.7 | 4779 | 1.25 | 0 | 0 | 0 |
| 2024-09-25 | 1.25 | 1.25 | -1.25 | |
0 | 0 | 0 | 6775 | 4.7 | 4779 | 1.25 | 0 | 0 | 0 |
| 2024-09-24 | 0 | 1.25 | 0 | |
0 | 0 | 0 | 6442 | 4.7 | 4789 | 1.25 | 0 | 0 | 0 |
| 2024-09-23 | 1.25 | 1.25 | 0 | |
1.25 | 1.25 | 1.25 | 6442 | 4.7 | 4789 | 1.25 | 100 | 125 | 3 |
| 2024-09-22 | 0 | 1.25 | 0 | |
0 | 0 | 0 | 5705 | 2.5 | 4876 | 1.25 | 0 | 0 | 0 |
| 2024-09-19 | 1.25 | 1.25 | -1.25 | |
0 | 0 | 0 | 5705 | 2.5 | 4876 | 1.25 | 0 | 0 | 0 |
| 2024-09-18 | 1.25 | 1.25 | -1.25 | |
0 | 0 | 0 | 6038 | 2.5 | 4876 | 1.25 | 0 | 0 | 0 |
| 2024-09-17 | 0 | 1.25 | 0 | |
0 | 0 | 0 | 6038 | 2.5 | 4976 | 1.25 | 0 | 0 | 0 |
| 2024-09-16 | 1.25 | 1.25 | -1.25 | |
0 | 0 | 0 | 6038 | 2.5 | 4976 | 1.25 | 0 | 0 | 0 |
| 2024-09-12 | 0 | 1.25 | 0 | |
0 | 0 | 0 | 6038 | 2.5 | 5000 | 1.25 | 0 | 0 | 0 |
| 2024-09-11 | 1.25 | 1.25 | -1.25 | |
0 | 0 | 0 | 6038 | 2.5 | 5000 | 1.25 | 0 | 0 | 0 |
| 2024-09-10 | 0 | 1.25 | 0 | |
0 | 0 | 0 | 6888 | 2.5 | 5000 | 1.25 | 0 | 0 | 0 |
| 2024-09-09 | 1.25 | 1.25 | -1.25 | |
0 | 0 | 0 | 6888 | 2.5 | 5000 | 1.25 | 0 | 0 | 0 |
| 2024-09-08 | 0 | 1.25 | 0 | |
0 | 0 | 0 | 6888 | 2.5 | 4707 | 1.25 | 0 | 0 | 0 |
| 2024-09-05 | 0 | 1.25 | 0 | |
0 | 0 | 0 | 6888 | 2.5 | 4707 | 1.25 | 0 | 0 | 0 |
| 2024-09-04 | 1.25 | 1.25 | -1.25 | |
0 | 0 | 0 | 6888 | 2.5 | 4707 | 1.25 | 0 | 0 | 0 |
| 2024-09-03 | 0 | 1.25 | 0 | |
0 | 0 | 0 | 6555 | 2.5 | 5004 | 1.25 | 0 | 0 | 0 |
| 2024-09-01 | 0 | 1.25 | 0 | |
0 | 0 | 0 | 1734 | 2.5 | 4200 | 1.01 | 0 | 0 | 0 |
| 2024-08-29 | 1.25 | 1.25 | -1.25 | |
0 | 0 | 0 | 2948 | 2.49 | 4200 | 1.01 | 0 | 0 | 0 |
| 2024-08-28 | 1.4 | 1.25 | -0.15 | |
1.25 | 1.4 | 1.25 | 3948 | 2.49 | 4521 | 1.25 | 945 | 1272 | 7 |
| 2024-08-27 | 0 | 1.4 | 0 | |
0 | 0 | 0 | 3948 | 2.5 | 5478 | 1.4 | 0 | 0 | 0 |
| 2024-08-26 | 1.4 | 1.4 | -1.4 | |
0 | 0 | 0 | 3948 | 2.5 | 5478 | 1.4 | 0 | 0 | 0 |
| 2024-08-25 | 0 | 1.4 | 0 | |
0 | 0 | 0 | 3471 | 5 | 63908 | 1.4 | 0 | 0 | 0 |
| 2024-08-22 | 0 | 1.4 | 0 | |
0 | 0 | 0 | 3471 | 5 | 63908 | 1.4 | 0 | 0 | 0 |
| 2024-08-21 | 1.4 | 1.4 | -1.4 | |
0 | 0 | 0 | 3471 | 5 | 63908 | 1.4 | 0 | 0 | 0 |
| 2024-08-20 | 0 | 1.4 | 0 | |
0 | 0 | 0 | 2621 | 5 | 62407 | 1.4 | 0 | 0 | 0 |
| 2024-08-19 | 1.4 | 1.4 | 0 | |
1.4 | 5 | 1.4 | 2621 | 5 | 62407 | 1.4 | 55 | 81 | 2 |
| 2024-08-18 | 0 | 1.4 | 0 | |
0 | 0 | 0 | 2621 | 5 | 10525 | 1.4 | 0 | 0 | 0 |
| 2024-08-15 | 0 | 1.4 | 0 | |
0 | 0 | 0 | 2621 | 5 | 10525 | 1.4 | 0 | 0 | 0 |
| 2024-08-14 | 1.2 | 1.4 | 0.2 | |
1.4 | 1.4 | 1.2 | 2621 | 5 | 10525 | 1.4 | 1284 | 1687 | 3 |
| 2024-08-13 | 0 | 1.2 | 0 | |
0 | 0 | 0 | 1407 | 5.05 | 11022 | 1.2 | 0 | 0 | 0 |
| 2024-08-12 | 1.2 | 1.2 | 0 | |
1.2 | 1.2 | 1.2 | 1407 | 5.05 | 11022 | 1.2 | 400 | 480 | 1 |
| 2024-08-11 | 0 | 1.2 | 0 | |
0 | 0 | 0 | 807 | 1.2 | 12022 | 1.1 | 0 | 0 | 0 |
| 2024-08-08 | 0 | 1.2 | 0 | |
0 | 0 | 0 | 807 | 1.2 | 12022 | 1.1 | 0 | 0 | 0 |
| 2024-08-07 | 1.1 | 1.2 | 0.1 | |
1.2 | 1.2 | 1.2 | 807 | 1.2 | 12022 | 1.1 | 100 | 120 | 1 |
| 2024-08-06 | 0 | 1.1 | 0 | |
0 | 0 | 0 | 407 | 408 | 12425 | 1.1 | 0 | 0 | 0 |
| 2024-08-05 | 1.1 | 1.1 | 0 | |
1.1 | 1.1 | 1.1 | 407 | 408 | 12425 | 1.1 | 500 | 550 | 1 |
| 2024-08-04 | 0 | 1.1 | 0 | |
0 | 0 | 0 | 2390 | 1.9 | 12721 | 1.1 | 0 | 0 | 0 |
| 2024-08-01 | 1.1 | 1.1 | -1.1 | |
0 | 0 | 0 | 2390 | 1.9 | 12721 | 1.1 | 0 | 0 | 0 |
| 2024-07-31 | 1.1 | 1.1 | -1.1 | |
0 | 0 | 0 | 2731 | 1.9 | 12741 | 1.1 | 0 | 0 | 0 |
| 2024-07-30 | 0 | 1.1 | 0 | |
0 | 0 | 0 | 3731 | 1.9 | 112191 | 1.1 | 0 | 0 | 0 |
| 2024-07-29 | 1.1 | 1.1 | 0 | |
1.1 | 1.1 | 1.1 | 3731 | 1.9 | 112191 | 1.1 | 405 | 446 | 1 |
| 2024-07-28 | 0 | 1.1 | 0 | |
0 | 0 | 0 | 3474 | 1.9 | 8958 | 1.1 | 0 | 0 | 0 |
| 2024-07-24 | 1.1 | 1.1 | -1.1 | |
0 | 0 | 0 | 5095 | 1.9 | 8958 | 1.1 | 0 | 0 | 0 |
| 2024-07-23 | 0 | 1.1 | 0 | |
0 | 0 | 0 | 5400 | 1.9 | 6758 | 1.1 | 0 | 0 | 0 |
| 2024-07-22 | 1.1 | 1.1 | 0 | |
1.1 | 1.1 | 1.1 | 5400 | 1.9 | 6758 | 1.1 | 350 | 385 | 2 |
| 2024-07-21 | 0 | 1.1 | 0 | |
0 | 0 | 0 | 5700 | 1.89 | 7108 | 1.1 | 0 | 0 | 0 |
| 2024-07-18 | 1.1 | 1.1 | -1.1 | |
0 | 0 | 0 | 5700 | 1.89 | 7108 | 1.1 | 0 | 0 | 0 |
| 2024-07-17 | 1.1 | 1.1 | -1.1 | |
0 | 0 | 0 | 5700 | 1.89 | 7158 | 1.1 | 0 | 0 | 0 |
| 2024-07-16 | 0 | 1.1 | 0 | |
0 | 0 | 0 | 5700 | 1.9 | 7158 | 1.1 | 0 | 0 | 0 |
| 2024-07-15 | 1.1 | 1.1 | 0 | |
1.1 | 1.1 | 1.1 | 5700 | 1.9 | 7158 | 1.1 | 2 | 2 | 2 |
| 2024-07-14 | 0 | 1.1 | 0 | |
0 | 0 | 0 | 4486 | 1.9 | 7160 | 1.1 | 0 | 0 | 0 |
| 2024-07-10 | 1.1 | 1.1 | 0 | |
1.1 | 1.1 | 1.1 | 4486 | 1.9 | 7160 | 1.1 | 15 | 17 | 1 |
| 2024-07-09 | 0 | 1.1 | 0 | |
0 | 0 | 0 | 4490 | 1.9 | 7172 | 1.1 | 0 | 0 | 0 |
| 2024-07-08 | 1.1 | 1.1 | 0 | |
1.1 | 1.1 | 1.1 | 4490 | 1.9 | 7172 | 1.1 | 100 | 110 | 1 |
| 2024-07-07 | 0 | 1.1 | 0 | |
0 | 0 | 0 | 2302 | 1.98 | 6752 | 1.1 | 0 | 0 | 0 |
| 2024-07-04 | 0 | 1.1 | 0 | |
0 | 0 | 0 | 2302 | 1.98 | 6752 | 1.1 | 0 | 0 | 0 |
| 2024-07-03 | 1.1 | 1.1 | -1.1 | |
0 | 0 | 0 | 2302 | 1.98 | 6752 | 1.1 | 0 | 0 | 0 |
| 2024-07-02 | 0 | 1.1 | 0 | |
0 | 0 | 0 | 5178 | 1.63 | 7252 | 1.1 | 0 | 0 | 0 |
| 2024-07-01 | 1.1 | 1.1 | -1.1 | |
0 | 0 | 0 | 5178 | 1.63 | 7252 | 1.1 | 0 | 0 | 0 |
| 2024-06-27 | 1.1 | 1.1 | -1.1 | |
0 | 0 | 0 | 4128 | 1.97 | 10252 | 1.1 | 0 | 0 | 0 |
| 2024-06-26 | 1.1 | 1.1 | 0 | |
1.1 | 1.1 | 1.1 | 5128 | 1.97 | 10252 | 1.1 | 100 | 110 | 1 |
| 2024-06-24 | 1.1 | 1.1 | 0 | |
1.1 | 1.1 | 1.1 | 4014 | 1.97 | 8752 | 1.1 | 443 | 487 | 1 |
| 2024-06-23 | 1.1 | 1.1 | -1.1 | |
0 | 0 | 0 | 3943 | 1.1 | 3200 | 1 | 0 | 0 | 0 |
| 2024-06-13 | 1.1 | 1.1 | -1.1 | |
0 | 0 | 0 | 3943 | 1.1 | 3200 | 1 | 0 | 0 | 0 |
| 2024-06-12 | 1.1 | 1.1 | -1.1 | |
0 | 0 | 0 | 5175 | 1.1 | 13245 | 1 | 0 | 0 | 0 |
| 2024-06-11 | 0 | 1.1 | 0 | |
0 | 0 | 0 | 5175 | 1.1 | 13495 | 1 | 0 | 0 | 0 |
| 2024-06-10 | 1.1 | 1.1 | 0 | |
1.1 | 1.1 | 1.1 | 5175 | 1.1 | 13495 | 1 | 12 | 13 | 1 |
| 2024-06-09 | 0 | 1.1 | 0 | |
0 | 0 | 0 | 5187 | 1.1 | 12627 | 1 | 0 | 0 | 0 |
| 2024-06-06 | 1.1 | 1.1 | -1.1 | |
0 | 0 | 0 | 5187 | 1.1 | 12627 | 1 | 0 | 0 | 0 |
| 2024-06-05 | 1.3 | 1.3 | -0.2 | |
1.1 | 1.1 | 1.1 | 5187 | 1.1 | 12628 | 1 | 45 | 50 | 1 |
| 2024-06-04 | 0 | 1.3 | 0 | |
0 | 0 | 0 | 5232 | 1.2 | 12673 | 1.1 | 0 | 0 | 0 |
| 2024-06-03 | 1.3 | 1.3 | -1.3 | |
0 | 0 | 0 | 5232 | 1.2 | 12673 | 1.1 | 0 | 0 | 0 |
| 2024-06-02 | 0 | 1.3 | 0 | |
0 | 0 | 0 | 1584 | 1.5 | 12091 | 1.1 | 0 | 0 | 0 |
| 2024-05-30 | 1.3 | 1.3 | -1.3 | |
0 | 0 | 0 | 1915 | 1.5 | 12091 | 1.1 | 0 | 0 | 0 |
| 2024-05-29 | 1.5 | 1.5 | -0.2 | |
1.3 | 1.3 | 1.1 | 5454 | 1.3 | 12091 | 1.1 | 72 | 92 | 2 |
| 2024-05-28 | 0 | 1.5 | 0 | |
0 | 0 | 0 | 5128 | 1.4 | 12101 | 1.1 | 0 | 0 | 0 |
| 2024-05-27 | 1.5 | 1.5 | -1.5 | |
0 | 0 | 0 | 5128 | 1.4 | 12101 | 1.1 | 0 | 0 | 0 |
| 2024-05-26 | 0 | 1.5 | 0 | |
0 | 0 | 0 | 5128 | 1.5 | 11813 | 1.1 | 0 | 0 | 0 |
| 2024-05-23 | 0 | 1.5 | 0 | |
0 | 0 | 0 | 5535 | 1.5 | 11813 | 1.1 | 0 | 0 | 0 |
| 2024-05-22 | 1.5 | 1.5 | 0 | |
1.5 | 1.5 | 1.5 | 5535 | 1.5 | 11813 | 1.1 | 328 | 494 | 6 |
| 2024-05-20 | 1.2 | 1.2 | 0.3 | |
1.5 | 1.5 | 1.5 | 5863 | 1.5 | 12105 | 1.2 | 7 | 11 | 1 |
| 2024-05-19 | 0 | 1.2 | 0 | |
0 | 0 | 0 | 4910 | 1.7 | 12012 | 1.5 | 0 | 0 | 0 |
| 2024-05-16 | 1.2 | 1.2 | -1.2 | |
0 | 0 | 0 | 4910 | 1.7 | 12012 | 1.5 | 0 | 0 | 0 |
| 2024-05-15 | 1.2 | 1.2 | -1.2 | |
0 | 0 | 0 | 6258 | 1.7 | 12012 | 1.5 | 0 | 0 | 0 |
| 2024-05-14 | 0 | 1.2 | 0 | |
0 | 0 | 0 | 6258 | 1.7 | 12512 | 1.5 | 0 | 0 | 0 |
| 2024-04-30 | 1.2 | 1.2 | -1.2 | |
0 | 0 | 0 | 3526 | 1.49 | 12513 | 1.2 | 0 | 0 | 0 |
| 2024-03-30 | 1.5 | 1.5 | -1.5 | |
0 | 0 | 0 | 3360 | 1.5 | 13448 | 1.4 | 0 | 0 | 0 |
