| Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-14 | 6.48 | 6.39 | -0.09 |  |
6.39 | 6.67 | 6.37 | 189257 | 6.57 | 195478 | 6.39 | 316367 | 2051851 | 173 |
| 2024-08-13 | 6.59 | 6.48 | -0.11 | |
6.48 | 6.67 | 6.35 | 176726 | 6.6 | 202352 | 6.42 | 763640 | 4976689 | 419 |
| 2024-08-12 | 6.03 | 6.59 | 0.56 |  |
6.59 | 6.9 | 6.08 | 138253 | 6.55 | 189981 | 6.55 | 4451808 | 29034947 | 1446 |
| 2024-08-11 | 6 | 6.03 | 0.03 | |
6.03 | 6.17 | 6 | 312649 | 6.14 | 137497 | 5.95 | 646059 | 3919113 | 251 |
| 2024-08-08 | 5.96 | 6 | 0.04 | |
6 | 6.18 | 5.88 | 301369 | 6.16 | 107199 | 5.93 | 991890 | 5965008 | 316 |
| 2024-08-07 | 5.8 | 5.96 | 0.16 | |
5.96 | 6.1 | 5.75 | 263140 | 6.05 | 118347 | 5.96 | 1129467 | 6735796 | 378 |
| 2024-08-06 | 5.72 | 5.8 | 0.08 | |
5.8 | 5.93 | 5.76 | 262838 | 5.89 | 73065 | 5.75 | 413834 | 2408474 | 180 |
| 2024-08-05 | 6.03 | 5.72 | -0.33 | |
5.7 | 6 | 5.53 | 238735 | 5.86 | 51960 | 5.63 | 935950 | 5431264 | 319 |
| 2024-08-04 | 6 | 6.03 | 0.03 | |
6.03 | 6.22 | 5.85 | 207865 | 6.2 | 148374 | 5.96 | 1443258 | 8739194 | 583 |
| 2024-08-01 | 5.75 | 6 | 0.25 | |
6 | 6.25 | 5.8 | 173082 | 6.15 | 81988 | 5.94 | 1645879 | 10010212 | 671 |
| 2024-07-31 | 5.77 | 5.75 | -0.02 | |
5.75 | 5.8 | 5.72 | 243457 | 5.83 | 77580 | 5.74 | 122115 | 703127 | 76 |
| 2024-07-30 | 5.76 | 5.77 | 0.01 | |
5.77 | 5.84 | 5.71 | 255361 | 5.77 | 102147 | 5.71 | 204297 | 1176858 | 140 |
| 2024-07-29 | 5.77 | 5.76 | -0.03 | |
5.74 | 5.87 | 5.74 | 252919 | 5.88 | 138007 | 5.74 | 332566 | 1919720 | 136 |
| 2024-07-28 | 5.81 | 5.77 | -0.04 | |
5.77 | 5.87 | 5.77 | 214074 | 5.86 | 107076 | 5.76 | 404512 | 2345630 | 119 |
| 2024-07-24 | 5.82 | 5.81 | -0.01 | |
5.81 | 5.94 | 5.8 | 210435 | 5.98 | 105888 | 5.81 | 397453 | 2330065 | 154 |
| 2024-07-23 | 5.87 | 5.82 | -0.05 | |
5.82 | 5.98 | 5.8 | 276349 | 5.96 | 129236 | 5.8 | 454166 | 2659377 | 176 |
| 2024-07-22 | 5.84 | 5.87 | 0.03 | |
5.87 | 6.01 | 5.84 | 269699 | 5.9 | 115699 | 5.85 | 597968 | 3552649 | 198 |
| 2024-07-21 | 5.74 | 5.84 | 0.1 | |
5.84 | 5.9 | 5.75 | 310786 | 5.9 | 117835 | 5.8 | 636564 | 3714259 | 176 |
| 2024-07-18 | 5.64 | 5.74 | 0.1 | |
5.74 | 5.74 | 5.65 | 299269 | 5.75 | 114546 | 5.71 | 382611 | 2184581 | 110 |
| 2024-07-17 | 5.59 | 5.64 | 0.05 | |
5.64 | 5.65 | 5.6 | 308315 | 5.7 | 112549 | 5.55 | 242687 | 1366697 | 92 |
| 2024-07-16 | 5.6 | 5.59 | 0 |  |
5.6 | 5.64 | 5.53 | 346909 | 5.64 | 109328 | 5.53 | 196084 | 1099205 | 97 |
| 2024-07-15 | 5.56 | 5.6 | 0.05 | |
5.61 | 5.66 | 5.57 | 315447 | 5.65 | 98278 | 5.55 | 360828 | 2022157 | 102 |
| 2024-07-14 | 5.6 | 5.56 | -0.04 | |
5.56 | 5.68 | 5.55 | 322140 | 5.65 | 95127 | 5.51 | 341657 | 1908404 | 121 |
| 2024-07-10 | 5.63 | 5.6 | -0.03 | |
5.6 | 5.73 | 5.54 | 249233 | 5.75 | 61731 | 5.57 | 1062528 | 5948977 | 228 |
| 2024-07-09 | 5.57 | 5.63 | 0.06 | |
5.63 | 5.77 | 5.55 | 288437 | 5.73 | 149262 | 5.63 | 726634 | 4113095 | 273 |
| 2024-07-08 | 5.47 | 5.57 | 0.1 | |
5.57 | 5.65 | 5.47 | 346733 | 5.7 | 149042 | 5.52 | 715088 | 3998142 | 325 |
| 2024-07-07 | 5.51 | 5.47 | -0.04 | |
5.47 | 5.58 | 5.46 | 370387 | 5.64 | 95809 | 5.47 | 505360 | 2779930 | 188 |
| 2024-07-04 | 5.6 | 5.51 | -0.09 | |
5.51 | 5.67 | 5.5 | 326553 | 5.65 | 90886 | 5.5 | 800900 | 4454133 | 295 |
| 2024-07-03 | 5.88 | 5.6 | -0.28 | |
5.6 | 5.85 | 5.46 | 244733 | 5.79 | 93442 | 5.58 | 2969141 | 16743497 | 786 |
| 2024-07-02 | 6.15 | 5.88 | -0.27 | |
5.88 | 6.2 | 5.83 | 104754 | 5.95 | 139930 | 5.82 | 289429 | 1736062 | 104 |
| 2024-07-01 | 6.06 | 6.15 | 0.02 | |
6.08 | 6.2 | 6 | 90690 | 6.2 | 26239 | 6.07 | 144701 | 888528 | 66 |
| 2024-06-27 | 6.08 | 6.06 | -0.08 | |
6 | 6.16 | 5.96 | 56267 | 6.3 | 24878 | 6 | 53215 | 322451 | 46 |
| 2024-06-26 | 6.24 | 6.08 | -0.16 | |
6.08 | 6.3 | 6.04 | 50416 | 6.3 | 41600 | 5.9 | 182268 | 1117408 | 114 |
| 2024-06-24 | 5.63 | 5.9 | 0.34 | |
5.97 | 5.97 | 5.63 | 64545 | 5.98 | 37580 | 5.72 | 105970 | 619815 | 63 |
| 2024-06-23 | 5.63 | 5.63 | 0.17 | |
5.8 | 5.8 | 5.67 | 40225 | 5.8 | 31750 | 5.53 | 13929 | 79430 | 14 |
| 2024-06-13 | 5.63 | 5.63 | -0.01 | |
5.62 | 5.74 | 5.6 | 34844 | 5.77 | 26855 | 5.63 | 29295 | 166995 | 15 |
| 2024-06-12 | 5.51 | 5.63 | 0.2 | |
5.71 | 5.8 | 5.41 | 39344 | 5.83 | 31300 | 5.5 | 61180 | 343576 | 45 |
| 2024-06-11 | 5.53 | 5.51 | -0.02 | |
5.51 | 5.6 | 5.49 | 33177 | 5.6 | 18300 | 5.31 | 64498 | 355603 | 38 |
| 2024-06-10 | 5.55 | 5.53 | -0.02 | |
5.53 | 5.59 | 5.45 | 37824 | 5.6 | 22150 | 5.45 | 144630 | 797756 | 57 |
| 2024-06-09 | 5.55 | 5.55 | -0.12 | |
5.43 | 5.5 | 5.37 | 67849 | 5.5 | 24200 | 5.4 | 11800 | 63818 | 16 |
| 2024-06-06 | 5.55 | 5.55 | -0.05 | |
5.5 | 5.52 | 5.4 | 25449 | 5.7 | 31921 | 5.4 | 27797 | 152423 | 24 |
| 2024-06-05 | 5.59 | 5.55 | 0.01 | |
5.6 | 5.7 | 5.46 | 26532 | 5.7 | 37221 | 5.37 | 79695 | 444328 | 45 |
| 2024-06-04 | 5.79 | 5.59 | -0.19 | |
5.6 | 5.81 | 5.51 | 40729 | 5.7 | 49829 | 5.51 | 98434 | 551062 | 62 |
| 2024-06-03 | 5.79 | 5.79 | -0.06 | |
5.73 | 5.82 | 5.6 | 30088 | 5.86 | 43976 | 5.61 | 50713 | 286255 | 35 |
| 2024-06-02 | 5.79 | 5.79 | 0.03 | |
5.82 | 5.83 | 5.67 | 28588 | 5.88 | 50366 | 5.7 | 23363 | 134941 | 28 |
| 2024-05-30 | 5.86 | 5.79 | -0.01 | |
5.85 | 6.08 | 5.71 | 26205 | 5.9 | 47703 | 5.75 | 87028 | 504623 | 85 |
| 2024-05-29 | 5.71 | 5.86 | 0.12 | |
5.83 | 6.04 | 5.7 | 36038 | 6.1 | 50936 | 5.72 | 188600 | 1100605 | 121 |
| 2024-05-28 | 5.7 | 5.71 | 0.05 | |
5.75 | 5.79 | 5.62 | 69373 | 5.85 | 47971 | 5.62 | 112724 | 643540 | 81 |
| 2024-05-27 | 5.76 | 5.7 | -0.06 | |
5.7 | 5.88 | 5.56 | 79116 | 5.88 | 53773 | 5.6 | 144160 | 819076 | 106 |
| 2024-05-26 | 5.75 | 5.76 | 0.01 | |
5.76 | 5.8 | 5.55 | 82016 | 5.9 | 43568 | 5.43 | 113176 | 645115 | 151 |
| 2024-05-23 | 5.75 | 5.75 | -0.09 | |
5.66 | 5.75 | 5.53 | 76067 | 5.73 | 48448 | 5.43 | 30000 | 168814 | 52 |
| 2024-05-22 | 5.75 | 5.75 | -0.06 | |
5.69 | 5.69 | 5.55 | 80866 | 5.9 | 48140 | 5.51 | 26335 | 147242 | 27 |
| 2024-05-20 | 5.75 | 5.75 | 0 | |
5.75 | 5.93 | 5.66 | 51253 | 5.85 | 56291 | 5.67 | 40048 | 230558 | 51 |
| 2024-05-19 | 5.66 | 5.75 | 0.04 | |
5.7 | 5.92 | 5.55 | 23552 | 5.86 | 56071 | 5.64 | 64764 | 373664 | 62 |
| 2024-05-16 | 5.3 | 5.66 | 0.27 | |
5.57 | 5.75 | 5.46 | 17720 | 5.89 | 38198 | 5.56 | 82402 | 463361 | 86 |
| 2024-05-15 | 5.44 | 5.3 | -0.14 | |
5.3 | 5.48 | 5.25 | 21313 | 5.53 | 37419 | 5.3 | 75100 | 399859 | 49 |
| 2024-05-14 | 5.64 | 5.44 | -0.2 | |
5.44 | 5.59 | 5.28 | 54933 | 5.63 | 43990 | 5.35 | 136113 | 730733 | 112 |
| 2024-04-30 | 5.53 | 5.56 | -0.18 | |
5.35 | 5.85 | 5.34 | 47963 | 5.78 | 26850 | 5.1 | 66216 | 369191 | 65 |
| 2024-03-30 | 6.35 | 6.3 | -0.1 | |
6.25 | 6.4 | 6.15 | 81607 | 6.44 | 30822 | 6.23 | 110653 | 693292 | 47 |
