| Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-14 | 6 | 6.15 | 0.22 |  |
6.22 | 6.38 | 5.85 | 521954 | 6.3 | 51286 | 5.95 | 1372659 | 8457888 | 404 |
| 2024-08-13 | 6.07 | 6 | -0.05 |  |
6.02 | 6.15 | 5.95 | 584621 | 6.02 | 67293 | 5.96 | 402875 | 2427141 | 186 |
| 2024-08-12 | 6.14 | 6.07 | -0.07 | |
6.07 | 6.3 | 5.97 | 532563 | 6.13 | 51495 | 5.99 | 844378 | 5142738 | 288 |
| 2024-08-11 | 5.96 | 6.14 | 0.24 | |
6.2 | 6.42 | 6 | 531596 | 6.3 | 82352 | 6.1 | 1257507 | 7754385 | 505 |
| 2024-08-08 | 5.41 | 5.96 | 0.55 | |
5.96 | 5.99 | 5.25 | 171228 | 6 | 51282 | 5.58 | 1240314 | 7014474 | 294 |
| 2024-08-07 | 5.35 | 5.41 | 0.09 | |
5.44 | 5.69 | 5.3 | 543304 | 5.55 | 47499 | 5.31 | 389680 | 2108902 | 139 |
| 2024-08-06 | 5.01 | 5.35 | 0.37 | |
5.38 | 5.38 | 5.02 | 364276 | 5.4 | 38780 | 5.2 | 758732 | 3991151 | 209 |
| 2024-08-05 | 5.58 | 5.01 | -0.57 | |
5.01 | 5.5 | 4.75 | 518542 | 5.1 | 41878 | 5.06 | 1567195 | 7894554 | 392 |
| 2024-08-04 | 5.78 | 5.58 | -0.14 | |
5.64 | 5.7 | 5.41 | 554942 | 5.65 | 18922 | 5.41 | 299679 | 1671890 | 147 |
| 2024-08-01 | 5.72 | 5.78 | 0.08 | |
5.8 | 5.8 | 5.63 | 519361 | 5.8 | 34373 | 5.7 | 249975 | 1431349 | 91 |
| 2024-07-31 | 5.8 | 5.72 | -0.08 | |
5.72 | 5.85 | 5.69 | 330063 | 5.78 | 38624 | 5.69 | 373765 | 2143445 | 118 |
| 2024-07-30 | 5.74 | 5.8 | 0.06 | |
5.8 | 5.85 | 5.75 | 563423 | 5.79 | 52545 | 5.75 | 202680 | 1174004 | 93 |
| 2024-07-29 | 5.71 | 5.74 | 0.07 | |
5.78 | 5.8 | 5.68 | 557664 | 5.8 | 45503 | 5.72 | 156340 | 898595 | 99 |
| 2024-07-28 | 5.71 | 5.71 | 0.03 | |
5.74 | 5.75 | 5.62 | 455632 | 5.74 | 39205 | 5.67 | 188316 | 1073604 | 118 |
| 2024-07-24 | 5.68 | 5.71 | 0.05 | |
5.73 | 5.78 | 5.65 | 338140 | 5.75 | 40426 | 5.6 | 352633 | 2016840 | 151 |
| 2024-07-23 | 5.69 | 5.68 | 0.02 | |
5.71 | 5.75 | 5.61 | 349623 | 5.72 | 37075 | 5.6 | 195900 | 1116333 | 116 |
| 2024-07-22 | 5.69 | 5.69 | 0 |  |
5.69 | 5.79 | 5.63 | 327241 | 5.75 | 38437 | 5.63 | 179316 | 1022448 | 110 |
| 2024-07-21 | 5.6 | 5.69 | 0.09 | |
5.69 | 5.85 | 5.6 | 306686 | 5.78 | 44492 | 5.55 | 469186 | 2685997 | 229 |
| 2024-07-18 | 5.57 | 5.6 | 0.07 | |
5.64 | 5.65 | 5.52 | 199841 | 5.65 | 40499 | 5.52 | 155750 | 873773 | 86 |
| 2024-07-17 | 5.43 | 5.57 | 0.2 | |
5.63 | 5.63 | 5.4 | 249700 | 5.66 | 50750 | 5.58 | 183138 | 1008011 | 127 |
| 2024-07-16 | 5.35 | 5.43 | 0.13 | |
5.48 | 5.53 | 5.34 | 335879 | 5.57 | 47302 | 5.37 | 342676 | 1863007 | 158 |
| 2024-07-15 | 5.48 | 5.35 | -0.13 | |
5.35 | 5.4 | 5.2 | 411855 | 5.4 | 44509 | 5.2 | 362819 | 1939623 | 136 |
| 2024-07-14 | 5.7 | 5.48 | -0.2 | |
5.5 | 5.75 | 5.26 | 676750 | 5.7 | 44400 | 5.25 | 382280 | 2097388 | 179 |
| 2024-07-10 | 5.64 | 5.7 | 0.06 | |
5.7 | 5.83 | 5.45 | 667514 | 5.75 | 42004 | 5.65 | 695839 | 3982691 | 263 |
| 2024-07-09 | 5.59 | 5.64 | 0.06 | |
5.65 | 5.74 | 5.5 | 667211 | 5.66 | 43029 | 5.59 | 725700 | 4078446 | 260 |
| 2024-07-08 | 5.35 | 5.59 | 0.25 | |
5.6 | 5.65 | 5.3 | 467966 | 5.6 | 56798 | 5.41 | 1688069 | 9321922 | 462 |
| 2024-07-07 | 5.17 | 5.35 | 0.21 | |
5.38 | 5.4 | 5.07 | 529336 | 5.39 | 30247 | 5.25 | 802492 | 4247975 | 243 |
| 2024-07-04 | 5.18 | 5.17 | -0.01 | |
5.17 | 5.33 | 5.1 | 462244 | 5.29 | 24296 | 5.01 | 1348015 | 7064592 | 311 |
| 2024-07-03 | 5.11 | 5.18 | 0.08 | |
5.19 | 5.2 | 5 | 1030778 | 5.19 | 26189 | 5.15 | 973375 | 5039528 | 232 |
| 2024-07-02 | 4.88 | 5.11 | 0.23 | |
5.11 | 5.2 | 4.8 | 1175706 | 5.15 | 34937 | 4.95 | 2947719 | 14868957 | 463 |
| 2024-07-01 | 4.88 | 4.88 | 0 | |
4.88 | 4.94 | 4.75 | 1455484 | 4.89 | 36593 | 4.82 | 890949 | 4327951 | 196 |
| 2024-06-27 | 4.87 | 4.88 | 0.02 | |
4.89 | 4.9 | 4.74 | 1492097 | 3.9 | 30995 | 4.7 | 1164239 | 5650582 | 244 |
| 2024-06-26 | 4.92 | 4.87 | -0.05 | |
4.87 | 4.95 | 4.8 | 1976992 | 4.88 | 145935 | 4.81 | 883134 | 4305641 | 234 |
| 2024-06-24 | 5.05 | 4.99 | -0.05 | |
5 | 5.07 | 4.91 | 1724574 | 5 | 71226 | 4.92 | 847129 | 4236614 | 240 |
| 2024-06-23 | 4.95 | 5.05 | 0.1 | |
5.05 | 5.1 | 4.84 | 1648585 | 5.05 | 52946 | 5 | 1481421 | 7444265 | 285 |
| 2024-06-13 | 4.91 | 4.95 | 0.04 | |
4.95 | 4.99 | 4.79 | 1355781 | 4.95 | 20024 | 4.83 | 570128 | 2789721 | 229 |
| 2024-06-12 | 4.69 | 4.91 | 0.22 | |
4.91 | 5.01 | 4.62 | 1408157 | 4.95 | 86944 | 4.78 | 2040266 | 10047337 | 532 |
| 2024-06-11 | 4.18 | 4.69 | 0.51 | |
4.69 | 4.77 | 4.23 | 889686 | 4.7 | 60459 | 4.67 | 2977247 | 13659276 | 706 |
| 2024-06-10 | 4.02 | 4.18 | 0.14 | |
4.16 | 4.28 | 4.07 | 513782 | 4.24 | 41832 | 4.16 | 609246 | 2553719 | 206 |
| 2024-06-09 | 4.05 | 4.02 | -0.03 | |
4.02 | 4.08 | 3.98 | 548638 | 4.08 | 34199 | 3.98 | 172796 | 696107 | 72 |
| 2024-06-06 | 4.04 | 4.05 | -0.04 | |
4 | 4.18 | 4 | 486474 | 4.04 | 39980 | 3.9 | 386735 | 1577426 | 84 |
| 2024-06-05 | 4.17 | 4.04 | -0.07 | |
4.1 | 4.25 | 3.96 | 674894 | 4.1 | 52839 | 4.02 | 143401 | 583222 | 64 |
| 2024-06-04 | 4.3 | 4.17 | -0.13 | |
4.17 | 4.37 | 4.12 | 650362 | 4.31 | 103269 | 4.15 | 561951 | 2360744 | 124 |
| 2024-06-03 | 4.19 | 4.3 | 0.11 | |
4.3 | 4.31 | 4.06 | 615552 | 4.3 | 98189 | 4.2 | 751852 | 3184054 | 163 |
| 2024-06-02 | 4.13 | 4.19 | 0.06 | |
4.19 | 4.2 | 4 | 419948 | 4.2 | 97577 | 4.1 | 711457 | 2925638 | 131 |
| 2024-05-30 | 4.12 | 4.13 | 0.01 | |
4.13 | 4.15 | 3.96 | 322385 | 4.14 | 13678 | 3.97 | 488543 | 1988957 | 105 |
| 2024-05-29 | 4.13 | 4.12 | -0.04 | |
4.09 | 4.17 | 4.04 | 239876 | 4.16 | 93220 | 4.09 | 353327 | 1454650 | 106 |
| 2024-05-28 | 4.13 | 4.13 | -0.03 | |
4.1 | 4.17 | 4.06 | 231035 | 4.2 | 70755 | 4.1 | 617122 | 2546442 | 108 |
| 2024-05-27 | 4.19 | 4.13 | -0.06 | |
4.13 | 4.26 | 4.07 | 446596 | 4.19 | 68575 | 4.09 | 563945 | 2341678 | 123 |
| 2024-05-26 | 4.21 | 4.19 | -0.02 | |
4.19 | 4.31 | 4.19 | 530522 | 4.3 | 72810 | 4.18 | 1424573 | 6024801 | 243 |
| 2024-05-23 | 4.39 | 4.21 | -0.18 | |
4.21 | 4.49 | 4.2 | 248564 | 4.29 | 96967 | 4.21 | 1781663 | 7615859 | 337 |
| 2024-05-22 | 4.09 | 4.39 | 0.3 | |
4.39 | 4.75 | 4.03 | 317189 | 4.39 | 117209 | 4.27 | 2072006 | 8980591 | 606 |
| 2024-05-20 | 4.09 | 4.08 | 0.04 | |
4.13 | 4.18 | 4 | 370904 | 4.08 | 41162 | 4 | 413700 | 1696865 | 128 |
| 2024-05-19 | 3.79 | 4.09 | 0.3 | |
4.09 | 4.15 | 3.81 | 278708 | 4.15 | 37459 | 3.95 | 782463 | 3137585 | 209 |
| 2024-05-16 | 3.36 | 3.79 | 0.43 | |
3.79 | 3.85 | 3.31 | 42327 | 3.87 | 61711 | 3.7 | 812516 | 2926166 | 194 |
| 2024-05-15 | 3.35 | 3.36 | 0.03 | |
3.38 | 3.38 | 3.27 | 123086 | 3.38 | 45103 | 3.31 | 221095 | 742492 | 89 |
| 2024-05-14 | 3.29 | 3.35 | 0.06 | |
3.35 | 3.41 | 3.21 | 146342 | 3.38 | 37873 | 3.24 | 851702 | 2798553 | 172 |
| 2024-04-30 | 3.72 | 3.63 | -0.09 | |
3.63 | 3.8 | 3.52 | 235504 | 3.65 | 55618 | 3.35 | 466475 | 1728774 | 120 |
| 2024-03-30 | 3.46 | 3.4 | -0.06 | |
3.4 | 3.5 | 3.35 | 191869 | 3.41 | 203584 | 3.35 | 592869 | 2022416 | 205 |
