| Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-29 | 8.67 | 8.49 | -0.18 |  |
8.49 | 8.85 | 8.45 | 55394 | 8.9 | 40614 | 8.46 | 128376 | 1095202 | 127 |
| 2024-08-28 | 8.49 | 8.67 | 0.18 |  |
8.67 | 9 | 8.42 | 51911 | 8.95 | 54364 | 8.5 | 275862 | 2392769 | 163 |
| 2024-08-27 | 8.08 | 8.49 | 0.41 | |
8.49 | 8.72 | 7.97 | 31535 | 8.72 | 24100 | 8.15 | 573579 | 4763322 | 257 |
| 2024-08-26 | 8.11 | 8.08 | -0.03 | |
8.08 | 8.49 | 8.01 | 66605 | 8.2 | 21213 | 8.06 | 474047 | 3918896 | 213 |
| 2024-08-25 | 7.81 | 8.11 | 0.3 | |
8.11 | 8.3 | 7.7 | 37021 | 8.09 | 12703 | 8 | 251237 | 2014709 | 141 |
| 2024-08-22 | 7.97 | 7.81 | -0.16 | |
7.81 | 8.17 | 7.67 | 90962 | 8 | 4086 | 7.72 | 332591 | 2631299 | 200 |
| 2024-08-21 | 7.92 | 7.97 | 0.05 | |
7.97 | 8.25 | 7.57 | 87884 | 8.3 | 31554 | 7.85 | 844076 | 6717591 | 261 |
| 2024-08-20 | 7.4 | 7.92 | 0.52 | |
7.92 | 8.54 | 7.26 | 80381 | 8.1 | 90514 | 7.91 | 1110242 | 8804360 | 569 |
| 2024-08-19 | 6.71 | 7.4 | 0.69 | |
7.4 | 7.49 | 6.67 | 27644 | 7.5 | 41587 | 7.11 | 605403 | 4296142 | 274 |
| 2024-08-18 | 6.61 | 6.71 | 0.1 | |
6.71 | 6.89 | 6.48 | 117058 | 6.78 | 71510 | 6.38 | 80604 | 543563 | 58 |
| 2024-08-15 | 6.62 | 6.61 | -0.01 | |
6.61 | 6.82 | 6.54 | 143732 | 6.78 | 57472 | 6.54 | 49278 | 325724 | 37 |
| 2024-08-14 | 6.39 | 6.62 | 0.23 | |
6.62 | 7 | 6.39 | 94298 | 6.73 | 73645 | 6.62 | 349014 | 2384938 | 146 |
| 2024-08-13 | 6.62 | 6.39 | -0.23 | |
6.39 | 6.71 | 6.3 | 74096 | 6.67 | 43270 | 6.39 | 67209 | 432089 | 55 |
| 2024-08-12 | 6.67 | 6.62 | 0.03 | |
6.7 | 6.79 | 5.81 | 94169 | 6.8 | 47947 | 6.53 | 484064 | 3168031 | 156 |
| 2024-08-11 | 6.66 | 6.67 | 0.01 | |
6.67 | 7.06 | 6.53 | 102597 | 6.7 | 176149 | 6.57 | 67648 | 454175 | 73 |
| 2024-08-08 | 6.91 | 6.66 | -0.25 | |
6.66 | 6.99 | 6.59 | 39634 | 6.99 | 41792 | 6.65 | 211090 | 1414503 | 123 |
| 2024-08-07 | 6.84 | 6.91 | 0.07 | |
6.91 | 7.13 | 6.85 | 39829 | 6.97 | 35778 | 6.88 | 398562 | 2783818 | 188 |
| 2024-08-06 | 6.36 | 6.84 | 0.48 | |
6.84 | 7.06 | 6.35 | 40713 | 6.9 | 69574 | 6.74 | 582830 | 3921088 | 307 |
| 2024-08-05 | 7.1 | 6.36 | -0.74 | |
6.36 | 7 | 6.2 | 35920 | 6.75 | 584 | 5.89 | 493000 | 3234386 | 201 |
| 2024-08-04 | 6.81 | 7.1 | 0.29 | |
7.1 | 7.16 | 6.34 | 42020 | 7.15 | 30574 | 7 | 624004 | 4273074 | 271 |
| 2024-08-01 | 6.72 | 6.81 | 0.09 | |
6.81 | 6.99 | 6.42 | 6503 | 6.99 | 60164 | 6.8 | 448297 | 3026216 | 311 |
| 2024-07-31 | 5.77 | 6.72 | 0.95 | |
6.72 | 6.92 | 5.76 | 17865 | 6.92 | 50247 | 6.71 | 1050103 | 6618894 | 397 |
| 2024-07-30 | 5.69 | 5.77 | 0.08 | |
5.77 | 5.9 | 5.51 | 36308 | 5.79 | 114855 | 5.76 | 336278 | 1897525 | 198 |
| 2024-07-29 | 5.44 | 5.69 | 0.31 | |
5.75 | 5.94 | 5.21 | 14156 | 5.75 | 37808 | 5.46 | 333581 | 1866594 | 215 |
| 2024-07-28 | 5.23 | 5.44 | 0.21 | |
5.44 | 5.5 | 5.1 | 66978 | 5.5 | 108173 | 5.43 | 291685 | 1520427 | 181 |
| 2024-07-24 | 5.31 | 5.23 | -0.14 | |
5.17 | 5.39 | 5.13 | 69988 | 5.3 | 48196 | 5.17 | 86961 | 456288 | 55 |
| 2024-07-23 | 5.13 | 5.31 | 0.18 | |
5.31 | 5.4 | 5.05 | 64713 | 5.31 | 65583 | 5.25 | 178336 | 925570 | 166 |
| 2024-07-22 | 5.1 | 5.13 | 0.03 | |
5.13 | 5.29 | 5.1 | 66304 | 5.25 | 44837 | 4.93 | 121975 | 630167 | 45 |
| 2024-07-21 | 5.1 | 5.1 | 0.07 | |
5.17 | 5.22 | 5.02 | 51939 | 5.2 | 49030 | 5.05 | 46674 | 237971 | 41 |
| 2024-07-18 | 4.78 | 5.1 | 0.32 | |
5.1 | 5.2 | 4.74 | 46389 | 5.2 | 66492 | 5.02 | 177391 | 893521 | 122 |
| 2024-07-17 | 4.79 | 4.78 | -0.01 | |
4.78 | 4.96 | 4.67 | 55220 | 4.88 | 45661 | 4.78 | 75420 | 361415 | 63 |
| 2024-07-16 | 4.78 | 4.79 | 0.01 | |
4.79 | 4.97 | 4.67 | 62388 | 4.9 | 31058 | 4.63 | 76606 | 367863 | 87 |
| 2024-07-15 | 4.74 | 4.78 | 0.25 | |
4.99 | 5 | 4.62 | 58914 | 4.98 | 48430 | 4.71 | 174245 | 823608 | 104 |
| 2024-07-14 | 4.63 | 4.74 | 0.11 | |
4.74 | 4.79 | 4.65 | 27613 | 4.79 | 101575 | 4.68 | 116289 | 550624 | 92 |
| 2024-07-10 | 4.53 | 4.63 | 0.17 | |
4.7 | 4.72 | 4.53 | 30048 | 4.72 | 45401 | 4.65 | 165363 | 765966 | 135 |
| 2024-07-09 | 4.49 | 4.53 | 0.08 | |
4.57 | 4.57 | 4.36 | 34079 | 4.58 | 42268 | 4.37 | 136595 | 613869 | 91 |
| 2024-07-08 | 4.49 | 4.49 | 0 |  |
4.49 | 4.5 | 4.32 | 59958 | 4.39 | 56938 | 4.31 | 56355 | 248060 | 49 |
| 2024-07-07 | 4.4 | 4.49 | 0.09 | |
4.49 | 4.55 | 4.33 | 42750 | 4.52 | 48889 | 4.4 | 103353 | 463031 | 105 |
| 2024-07-04 | 4.38 | 4.4 | 0.02 | |
4.4 | 4.44 | 4.3 | 41867 | 4.5 | 41459 | 4.32 | 125034 | 547411 | 71 |
| 2024-07-03 | 4.29 | 4.38 | 0.14 | |
4.43 | 4.54 | 4.3 | 39571 | 4.53 | 60913 | 4.3 | 176261 | 775884 | 149 |
| 2024-07-02 | 4.29 | 4.29 | 0 | |
4.29 | 4.4 | 4.16 | 34821 | 4.38 | 55229 | 4.17 | 39155 | 166061 | 52 |
| 2024-07-01 | 4.29 | 4.29 | 0 | |
4.29 | 4.49 | 4.27 | 32758 | 4.44 | 49926 | 4.2 | 31496 | 136933 | 30 |
| 2024-06-27 | 4.55 | 4.29 | -0.26 | |
4.29 | 4.54 | 4.03 | 31686 | 4.5 | 26212 | 4.1 | 136531 | 590568 | 77 |
| 2024-06-26 | 4.61 | 4.55 | -0.12 | |
4.49 | 4.76 | 4.45 | 38249 | 3.69 | 34056 | 4.45 | 66229 | 301038 | 68 |
| 2024-06-24 | 4.22 | 4.35 | 0.13 | |
4.35 | 4.43 | 4.17 | 35004 | 4.44 | 92650 | 4.3 | 111498 | 479848 | 94 |
| 2024-06-23 | 4.06 | 4.22 | 0.16 | |
4.22 | 4.3 | 4.07 | 29729 | 4.29 | 42204 | 4.16 | 95495 | 401737 | 79 |
| 2024-06-13 | 3.98 | 4.06 | 0.08 | |
4.06 | 4.19 | 3.98 | 22329 | 4.1 | 36737 | 3.95 | 128391 | 522761 | 89 |
| 2024-06-12 | 3.91 | 3.98 | 0.07 | |
3.98 | 4.06 | 3.91 | 31540 | 3.99 | 50237 | 3.95 | 126216 | 502088 | 81 |
| 2024-06-11 | 4.13 | 3.91 | -0.22 | |
3.91 | 4.07 | 3.86 | 34406 | 4.1 | 21372 | 3.8 | 90870 | 356970 | 62 |
| 2024-06-10 | 4.13 | 4.13 | 0 | |
4.13 | 4.13 | 3.83 | 32092 | 4.08 | 18480 | 3.9 | 18075 | 71840 | 30 |
| 2024-06-09 | 4.13 | 4.13 | -0.19 | |
3.94 | 4.1 | 3.9 | 42932 | 4.08 | 32822 | 3.91 | 29178 | 116914 | 24 |
| 2024-06-06 | 4.13 | 4.13 | -0.04 | |
4.09 | 4.15 | 4 | 44183 | 4.1 | 21049 | 4 | 18858 | 76457 | 32 |
| 2024-06-05 | 4.04 | 4.13 | 0 | |
4.04 | 4.24 | 4 | 29829 | 4.1 | 25986 | 4.05 | 89194 | 367669 | 61 |
| 2024-06-04 | 4.27 | 4.04 | -0.23 | |
4.04 | 4.17 | 4 | 32623 | 4.17 | 24005 | 3.95 | 118769 | 482947 | 85 |
| 2024-06-03 | 4.27 | 4.27 | -0.21 | |
4.06 | 4.2 | 4.06 | 36864 | 4.33 | 25042 | 4.02 | 15839 | 65364 | 24 |
| 2024-06-02 | 4.33 | 4.27 | -0.06 | |
4.27 | 4.48 | 4.18 | 24588 | 4.5 | 27042 | 4.1 | 81108 | 347599 | 68 |
| 2024-05-30 | 4.61 | 4.33 | -0.28 | |
4.33 | 4.57 | 4.27 | 26918 | 4.55 | 13042 | 4.25 | 113893 | 496158 | 81 |
| 2024-05-29 | 4.61 | 4.61 | -0.28 | |
4.33 | 4.59 | 4.32 | 55985 | 4.45 | 18864 | 4.34 | 48064 | 212584 | 41 |
| 2024-05-28 | 4.61 | 4.61 | -0.23 | |
4.38 | 4.59 | 4.38 | 54993 | 4.61 | 17072 | 4.25 | 48463 | 215019 | 35 |
| 2024-05-27 | 4.61 | 4.61 | -0.16 | |
4.45 | 4.66 | 4.4 | 52703 | 4.61 | 15527 | 4.4 | 35814 | 161621 | 30 |
| 2024-05-26 | 4.61 | 4.61 | -0.11 | |
4.5 | 4.63 | 4.5 | 43059 | 4.66 | 21370 | 4.51 | 26387 | 119491 | 39 |
| 2024-05-23 | 4.53 | 4.61 | 0.13 | |
4.66 | 4.68 | 4.54 | 37849 | 4.66 | 10300 | 4.46 | 69946 | 322538 | 59 |
| 2024-05-22 | 4.67 | 4.53 | -0.14 | |
4.53 | 4.71 | 4.46 | 67141 | 4.71 | 34350 | 4.46 | 160141 | 729968 | 94 |
| 2024-05-20 | 4.46 | 4.48 | 0.06 | |
4.52 | 4.52 | 4.28 | 55460 | 4.55 | 14674 | 4.27 | 157758 | 697347 | 94 |
| 2024-05-19 | 4.26 | 4.46 | 0.18 | |
4.44 | 4.55 | 4.35 | 48692 | 4.55 | 25978 | 4.31 | 129002 | 574935 | 102 |
| 2024-05-16 | 4.23 | 4.26 | 0.12 | |
4.35 | 4.36 | 4.18 | 40776 | 4.36 | 24209 | 4.28 | 87327 | 372439 | 86 |
| 2024-05-15 | 4.23 | 4.23 | -0.08 | |
4.15 | 4.25 | 4.13 | 48624 | 4.29 | 60469 | 4.02 | 18942 | 78827 | 25 |
| 2024-05-14 | 4.1 | 4.23 | 0.13 | |
4.23 | 4.3 | 4.02 | 48894 | 4.29 | 51100 | 4.02 | 106594 | 447839 | 86 |
| 2024-04-30 | 4.42 | 3.99 | -0.54 | |
3.88 | 4.67 | 3.88 | 4151 | 4.68 | 1000 | 3.61 | 871475 | 3747994 | 409 |
| 2024-03-30 | 6.22 | 6.11 | -0.11 | |
6.11 | 6.57 | 5.8 | 29298 | 6.16 | 5390 | 5.8 | 102651 | 627103 | 85 |
