| Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-20 | 3.83 | 3.81 | -0.02 |  |
3.81 | 3.95 | 3.8 | 538168 | 3.94 | 202897 | 3.82 | 921416 | 3536373 | 240 |
| 2024-11-19 | 3.89 | 3.83 | -0.06 | |
3.83 | 3.95 | 3.81 | 543993 | 3.85 | 84731 | 3.83 | 884195 | 3429868 | 197 |
| 2024-11-18 | 4.01 | 3.89 | -0.12 | |
3.89 | 4.09 | 3.88 | 484518 | 4.07 | 136493 | 3.89 | 1942696 | 7685578 | 453 |
| 2024-11-17 | 4.09 | 4.01 | -0.08 | |
4.01 | 4.25 | 3.98 | 506036 | 4.15 | 76938 | 4.03 | 5343537 | 21962379 | 824 |
| 2024-11-14 | 3.89 | 4.09 | 0.2 |  |
4.09 | 4.14 | 3.9 | 380198 | 4.15 | 241746 | 4.09 | 2633210 | 10704544 | 595 |
| 2024-11-13 | 3.96 | 3.89 | -0.07 | |
3.89 | 3.97 | 3.88 | 736596 | 3.96 | 82640 | 3.89 | 1009624 | 3951870 | 250 |
| 2024-11-12 | 3.97 | 3.96 | -0.01 | |
3.96 | 3.99 | 3.91 | 839819 | 3.98 | 50889 | 3.93 | 314615 | 1245045 | 101 |
| 2024-11-11 | 3.94 | 3.97 | 0.03 | |
3.97 | 3.98 | 3.86 | 774418 | 3.99 | 126306 | 3.95 | 1015917 | 3977384 | 197 |
| 2024-11-10 | 3.97 | 3.94 | -0.02 | |
3.95 | 3.96 | 3.9 | 888891 | 3.98 | 32143 | 3.91 | 496090 | 1948395 | 101 |
| 2024-11-07 | 3.95 | 3.97 | -0.02 | |
3.93 | 4 | 3.93 | 857169 | 3.98 | 122052 | 3.93 | 103527 | 410915 | 44 |
| 2024-11-06 | 3.94 | 3.95 | 0.01 | |
3.95 | 4.01 | 3.94 | 739204 | 4.01 | 124254 | 3.94 | 206572 | 816231 | 44 |
| 2024-11-05 | 3.99 | 3.94 | -0.05 | |
3.94 | 4.01 | 3.93 | 713618 | 4.06 | 115199 | 3.93 | 556253 | 2199619 | 140 |
| 2024-10-24 | 3.98 | 3.95 | -0.03 | |
3.95 | 4.04 | 3.92 | 529580 | 4 | 347970 | 3.91 | 124908 | 495180 | 45 |
| 2024-10-23 | 4.04 | 3.98 | -0.06 | |
3.98 | 4.15 | 3.92 | 595102 | 4 | 398380 | 3.92 | 491931 | 1982232 | 110 |
| 2024-10-22 | 3.99 | 4.04 | 0.05 | |
4.04 | 4.09 | 3.92 | 412645 | 4.09 | 548272 | 3.92 | 446222 | 1789066 | 136 |
| 2024-10-21 | 3.9 | 3.99 | 0.09 | |
3.99 | 4.17 | 3.75 | 373284 | 4.1 | 508940 | 3.83 | 546985 | 2186017 | 132 |
| 2024-10-20 | 3.81 | 3.9 | 0.09 | |
3.9 | 3.99 | 3.78 | 262818 | 3.95 | 508443 | 3.77 | 175040 | 680283 | 61 |
| 2024-10-17 | 3.87 | 3.81 | -0.06 | |
3.81 | 3.96 | 3.8 | 188116 | 4 | 421819 | 3.78 | 392938 | 1524719 | 103 |
| 2024-10-15 | 3.81 | 4.02 | 0.21 | |
4.02 | 4.2 | 3.85 | 336835 | 4.14 | 558974 | 4 | 883484 | 3562191 | 179 |
| 2024-10-14 | 3.85 | 3.81 | -0.04 | |
3.81 | 3.96 | 3.71 | 244252 | 3.9 | 406764 | 3.73 | 500333 | 1898754 | 125 |
| 2024-10-13 | 4.02 | 3.85 | -0.17 | |
3.85 | 4.03 | 3.81 | 336375 | 3.9 | 116169 | 3.76 | 409554 | 1610109 | 109 |
| 2024-10-10 | 4.15 | 4.02 | -0.13 | |
4.02 | 4.2 | 4 | 526171 | 4.02 | 25070 | 3.89 | 928376 | 3767374 | 188 |
| 2024-10-09 | 4.25 | 4.15 | -0.1 | |
4.15 | 4.33 | 4.11 | 645906 | 4.2 | 14300 | 4.12 | 338497 | 1413339 | 133 |
| 2024-10-08 | 4.29 | 4.25 | -0.02 | |
4.27 | 4.42 | 4.05 | 538362 | 4.25 | 53750 | 4.02 | 414055 | 1733655 | 110 |
| 2024-10-07 | 4.43 | 4.29 | -0.06 | |
4.37 | 4.45 | 4.23 | 1024033 | 4.36 | 126562 | 4.24 | 627140 | 2704399 | 176 |
| 2024-10-03 | 4.35 | 4.43 | 0.08 | |
4.43 | 4.48 | 4.31 | 966020 | 4.48 | 122915 | 4.3 | 428220 | 1874437 | 96 |
| 2024-10-02 | 4.41 | 4.35 | -0.06 | |
4.35 | 4.42 | 4.3 | 1139506 | 4.47 | 21634 | 4.3 | 167700 | 731639 | 82 |
| 2024-10-01 | 4.61 | 4.41 | -0.2 | |
4.41 | 4.6 | 4.4 | 871556 | 4.42 | 31359 | 4.37 | 1048959 | 4687779 | 249 |
| 2024-09-30 | 4.5 | 4.61 | 0.11 | |
4.61 | 4.75 | 4.46 | 807842 | 4.61 | 51420 | 4.51 | 2938283 | 13483667 | 430 |
| 2024-09-29 | 4.25 | 4.5 | 0.25 | |
4.5 | 4.68 | 4.12 | 524451 | 4.5 | 95936 | 4.31 | 1767207 | 7661019 | 321 |
| 2024-09-26 | 4.28 | 4.25 | -0.03 | |
4.25 | 4.39 | 4.23 | 432244 | 4.4 | 56509 | 4.23 | 822776 | 3531225 | 159 |
| 2024-09-25 | 4.38 | 4.28 | -0.1 | |
4.28 | 4.4 | 4.23 | 744350 | 4.4 | 91735 | 4.28 | 841729 | 3625377 | 181 |
| 2024-09-24 | 4.59 | 4.38 | -0.21 | |
4.38 | 4.63 | 4.36 | 663874 | 4.5 | 46792 | 4.37 | 2385988 | 10569552 | 396 |
| 2024-09-23 | 4.48 | 4.59 | 0.11 | |
4.59 | 4.59 | 4.29 | 711145 | 4.59 | 71102 | 4.4 | 2971061 | 13171511 | 379 |
| 2024-09-22 | 4.21 | 4.48 | 0.27 | |
4.48 | 4.7 | 4.16 | 705925 | 4.48 | 52553 | 4.35 | 2270029 | 9987329 | 407 |
| 2024-09-19 | 4.23 | 4.21 | -0.02 | |
4.21 | 4.33 | 4.08 | 601275 | 4.26 | 46488 | 4.17 | 1155420 | 4871793 | 260 |
| 2024-09-18 | 4.31 | 4.23 | -0.08 | |
4.23 | 4.39 | 4.16 | 674109 | 4.23 | 95784 | 4.16 | 398184 | 1684941 | 97 |
| 2024-09-17 | 4.38 | 4.31 | -0.03 | |
4.35 | 4.4 | 4.18 | 490241 | 4.35 | 20237 | 4.18 | 1517402 | 6450488 | 238 |
| 2024-09-16 | 4.4 | 4.38 | -0.02 | |
4.38 | 4.55 | 4.24 | 480746 | 4.4 | 31057 | 4.27 | 1488065 | 6438476 | 219 |
| 2024-09-12 | 4.33 | 4.4 | 0.07 | |
4.4 | 4.48 | 4.3 | 360502 | 4.48 | 30231 | 4.35 | 1763360 | 7738662 | 252 |
| 2024-09-11 | 4.42 | 4.33 | -0.09 | |
4.33 | 4.4 | 4.15 | 407042 | 4.38 | 71247 | 4.21 | 1239316 | 5310463 | 279 |
| 2024-09-10 | 4.25 | 4.42 | 0.2 | |
4.45 | 4.5 | 4.24 | 563306 | 4.49 | 22634 | 4.33 | 5550445 | 24436235 | 594 |
| 2024-09-09 | 4.32 | 4.25 | -0.07 | |
4.25 | 4.45 | 4.22 | 527441 | 4.37 | 15638 | 4.2 | 2157880 | 9342393 | 376 |
| 2024-09-08 | 4.38 | 4.32 | -0.06 | |
4.32 | 4.42 | 4.23 | 461279 | 4.38 | 27827 | 4.24 | 1901741 | 8207146 | 420 |
| 2024-09-05 | 4 | 4.38 | 0.38 | |
4.38 | 4.48 | 4 | 324571 | 4.46 | 163997 | 4.33 | 9011457 | 39170678 | 1099 |
| 2024-09-04 | 3.7 | 4 | 0.3 | |
4 | 4.1 | 3.7 | 543534 | 4.03 | 102804 | 3.83 | 3702112 | 14574741 | 539 |
| 2024-09-03 | 3.62 | 3.7 | 0.12 | |
3.74 | 3.75 | 3.58 | 445778 | 3.73 | 112644 | 3.75 | 992071 | 3662816 | 137 |
| 2024-09-01 | 3.6 | 3.53 | -0.07 | |
3.53 | 3.7 | 3.52 | 198943 | 3.69 | 89343 | 3.47 | 819529 | 2950704 | 158 |
| 2024-08-29 | 3.38 | 3.6 | 0.22 | |
3.6 | 3.6 | 3.36 | 227136 | 3.6 | 103534 | 3.47 | 1823020 | 6404011 | 291 |
| 2024-08-28 | 3.38 | 3.38 | 0 |  |
3.38 | 3.5 | 3.35 | 286163 | 3.43 | 290502 | 3.35 | 565776 | 1929489 | 153 |
| 2024-08-27 | 3.38 | 3.38 | 0 | |
3.38 | 3.42 | 3.34 | 274982 | 3.4 | 308958 | 3.34 | 306278 | 1036565 | 76 |
| 2024-08-26 | 3.33 | 3.38 | 0.05 | |
3.38 | 3.45 | 3.31 | 234239 | 3.4 | 301606 | 3.32 | 763957 | 2588965 | 194 |
| 2024-08-25 | 3.27 | 3.33 | 0.06 | |
3.33 | 3.35 | 3.21 | 265117 | 3.36 | 256205 | 3.22 | 606589 | 2009199 | 100 |
| 2024-08-22 | 3.27 | 3.27 | -0.06 | |
3.21 | 3.36 | 3.21 | 279700 | 3.29 | 253822 | 3.21 | 697988 | 2303017 | 138 |
| 2024-08-21 | 3.21 | 3.27 | 0.06 | |
3.27 | 3.33 | 3.21 | 305920 | 3.33 | 311095 | 3.22 | 435108 | 1426919 | 84 |
| 2024-08-20 | 3.25 | 3.21 | -0.04 | |
3.21 | 3.29 | 3.17 | 284330 | 3.28 | 576873 | 3.2 | 519403 | 1666476 | 107 |
| 2024-08-19 | 3.24 | 3.25 | -0.01 | |
3.23 | 3.3 | 3.16 | 297757 | 3.3 | 546407 | 3.18 | 415697 | 1352195 | 99 |
| 2024-08-18 | 3.15 | 3.24 | 0.04 | |
3.19 | 3.31 | 3.15 | 310792 | 3.3 | 548496 | 3.19 | 716697 | 2326668 | 187 |
| 2024-08-15 | 3.15 | 3.15 | 0 | |
3.15 | 3.21 | 3.1 | 350552 | 3.2 | 215544 | 3.1 | 278706 | 873662 | 93 |
| 2024-08-14 | 3.16 | 3.15 | -0.01 | |
3.15 | 3.2 | 3.13 | 345117 | 3.24 | 213295 | 3.13 | 160858 | 508197 | 72 |
| 2024-08-13 | 3.19 | 3.16 | -0.03 | |
3.16 | 3.25 | 3.15 | 324011 | 3.24 | 233973 | 3.15 | 381133 | 1213130 | 113 |
| 2024-08-12 | 3.18 | 3.19 | 0.04 | |
3.22 | 3.43 | 3.14 | 268144 | 3.28 | 181639 | 3.2 | 3166514 | 10399251 | 525 |
| 2024-08-11 | 3.13 | 3.18 | 0.07 | |
3.2 | 3.22 | 3.03 | 330535 | 3.22 | 160507 | 3.17 | 347508 | 1093168 | 83 |
| 2024-08-08 | 3.1 | 3.13 | 0.03 | |
3.13 | 3.15 | 3.05 | 270072 | 3.19 | 122882 | 3.08 | 141576 | 441313 | 28 |
| 2024-08-07 | 3.11 | 3.1 | -0.01 | |
3.1 | 3.19 | 3.05 | 268140 | 3.19 | 118567 | 3.05 | 398227 | 1244222 | 93 |
| 2024-08-06 | 3.07 | 3.11 | 0.04 | |
3.11 | 3.25 | 3.05 | 212718 | 3.21 | 66454 | 3.07 | 155811 | 482446 | 47 |
| 2024-08-05 | 3.18 | 3.07 | -0.04 | |
3.14 | 3.15 | 2.8 | 244409 | 3.16 | 40857 | 3.05 | 371588 | 1123448 | 113 |
| 2024-08-04 | 3.33 | 3.18 | -0.19 | |
3.14 | 3.31 | 3.13 | 230617 | 3.16 | 56311 | 3.12 | 445349 | 1431878 | 115 |
| 2024-08-01 | 3.39 | 3.33 | -0.08 | |
3.31 | 3.44 | 3.31 | 197353 | 3.44 | 99571 | 3.3 | 191849 | 643142 | 58 |
| 2024-07-31 | 3.37 | 3.39 | 0.07 | |
3.44 | 3.44 | 3.3 | 144679 | 3.45 | 133223 | 3.39 | 131956 | 444891 | 47 |
| 2024-07-30 | 3.36 | 3.37 | 0.01 | |
3.37 | 3.39 | 3.32 | 197774 | 3.37 | 176853 | 3.33 | 133567 | 449633 | 56 |
| 2024-07-29 | 3.28 | 3.36 | 0.07 | |
3.35 | 3.41 | 3.3 | 187803 | 3.35 | 212893 | 3.32 | 384526 | 1289842 | 114 |
| 2024-07-28 | 3.42 | 3.28 | -0.14 | |
3.28 | 3.41 | 3.25 | 253359 | 3.39 | 123803 | 3.29 | 254501 | 845631 | 106 |
| 2024-07-24 | 3.37 | 3.42 | 0.05 | |
3.42 | 3.54 | 3.38 | 232689 | 3.4 | 128198 | 3.38 | 1119656 | 3872540 | 260 |
| 2024-07-23 | 3.24 | 3.37 | 0.15 | |
3.39 | 3.39 | 3.2 | 350332 | 3.4 | 231608 | 3.34 | 547219 | 1816365 | 165 |
| 2024-07-22 | 3.24 | 3.24 | -0.03 | |
3.21 | 3.25 | 3.16 | 468278 | 3.28 | 198753 | 3.2 | 29755 | 95228 | 20 |
| 2024-07-21 | 3.26 | 3.24 | -0.06 | |
3.2 | 3.28 | 3.15 | 466256 | 3.28 | 113295 | 3.15 | 165338 | 535188 | 53 |
| 2024-07-18 | 3.18 | 3.26 | 0.08 | |
3.26 | 3.3 | 3.22 | 493142 | 3.3 | 91562 | 3.13 | 127807 | 416500 | 55 |
| 2024-07-17 | 3.16 | 3.18 | 0.06 | |
3.22 | 3.23 | 3.11 | 509145 | 3.22 | 119055 | 3.13 | 105014 | 333601 | 43 |
| 2024-07-16 | 3.16 | 3.16 | 0.02 | |
3.18 | 3.26 | 3.17 | 469294 | 3.23 | 104422 | 3.16 | 20231 | 64454 | 15 |
| 2024-07-15 | 3.25 | 3.16 | -0.03 | |
3.22 | 3.38 | 3.13 | 472116 | 3.26 | 100467 | 3.13 | 222589 | 716542 | 70 |
| 2024-07-14 | 3.25 | 3.25 | -0.06 | |
3.19 | 3.28 | 3.19 | 473997 | 3.27 | 164997 | 3.18 | 35541 | 114219 | 21 |
| 2024-07-10 | 3.21 | 3.25 | 0.01 | |
3.22 | 3.3 | 3.2 | 463033 | 3.23 | 184727 | 3.19 | 178073 | 580167 | 65 |
| 2024-07-09 | 3.21 | 3.21 | 0 | |
3.21 | 3.22 | 3.18 | 499058 | 3.28 | 127377 | 3.17 | 112570 | 361447 | 35 |
| 2024-07-08 | 3.2 | 3.21 | -0.02 | |
3.18 | 3.3 | 3.18 | 498458 | 3.28 | 133427 | 3.17 | 301376 | 975480 | 79 |
| 2024-07-07 | 3.21 | 3.2 | -0.04 | |
3.17 | 3.27 | 3.17 | 488676 | 3.27 | 125467 | 3.17 | 166015 | 530869 | 42 |
| 2024-07-04 | 3.24 | 3.21 | -0.07 | |
3.17 | 3.3 | 3.17 | 468773 | 3.27 | 125622 | 3.17 | 134932 | 432677 | 41 |
| 2024-07-03 | 3.24 | 3.24 | -0.05 | |
3.19 | 3.34 | 3.17 | 535172 | 3.32 | 107872 | 3.19 | 46719 | 151055 | 38 |
| 2024-07-02 | 3.26 | 3.24 | 0 | |
3.26 | 3.38 | 3.2 | 531785 | 3.34 | 115290 | 3.21 | 117660 | 383760 | 50 |
| 2024-07-01 | 3.39 | 3.26 | -0.08 | |
3.31 | 3.43 | 3.11 | 482283 | 3.35 | 64272 | 3.23 | 105451 | 345129 | 49 |
| 2024-06-27 | 3.38 | 3.39 | 0.02 | |
3.4 | 3.45 | 3.35 | 440417 | 3.4 | 58822 | 3.31 | 286824 | 969759 | 58 |
| 2024-06-26 | 3.31 | 3.38 | 0.07 | |
3.38 | 3.49 | 3.26 | 474169 | 3.46 | 73791 | 3.33 | 906606 | 3072526 | 154 |
| 2024-06-24 | 3.19 | 3.3 | 0.11 | |
3.3 | 3.37 | 3.11 | 299088 | 3.38 | 29700 | 3.2 | 1266259 | 4173166 | 310 |
| 2024-06-23 | 3.01 | 3.19 | 0.18 | |
3.19 | 3.2 | 2.97 | 360407 | 3.18 | 113140 | 3.05 | 696665 | 2172602 | 146 |
| 2024-06-13 | 3 | 3.01 | 0.05 | |
3.05 | 3.05 | 2.9 | 587707 | 3.05 | 89115 | 2.9 | 356413 | 1052064 | 68 |
| 2024-06-12 | 2.97 | 3 | 0.03 | |
3 | 3 | 2.91 | 587630 | 3.01 | 174446 | 2.92 | 419236 | 1254888 | 50 |
| 2024-06-11 | 2.98 | 2.97 | -0.01 | |
2.97 | 3.05 | 2.86 | 519984 | 3 | 157944 | 2.85 | 413484 | 1219800 | 80 |
| 2024-06-10 | 2.84 | 2.98 | 0.14 | |
2.98 | 3 | 2.84 | 327476 | 2.99 | 288738 | 2.9 | 880772 | 2587456 | 181 |
| 2024-06-09 | 2.77 | 2.84 | 0.09 | |
2.86 | 2.86 | 2.7 | 234718 | 2.89 | 139794 | 2.7 | 233570 | 651624 | 40 |
| 2024-06-06 | 2.78 | 2.77 | -0.01 | |
2.77 | 2.88 | 2.54 | 277726 | 2.82 | 147133 | 2.76 | 899139 | 2497938 | 145 |
| 2024-06-05 | 2.82 | 2.78 | -0.04 | |
2.78 | 2.84 | 2.71 | 295052 | 2.82 | 127290 | 2.73 | 137577 | 382624 | 40 |
| 2024-06-04 | 2.82 | 2.82 | 0 | |
2.82 | 2.9 | 2.8 | 318154 | 2.88 | 159797 | 2.81 | 87995 | 248826 | 21 |
| 2024-06-03 | 2.83 | 2.82 | 0.07 | |
2.9 | 2.9 | 2.75 | 349388 | 2.9 | 119080 | 2.73 | 112291 | 316955 | 35 |
| 2024-06-02 | 2.83 | 2.83 | -0.03 | |
2.8 | 2.88 | 2.75 | 314757 | 2.88 | 21782 | 2.78 | 70374 | 197390 | 55 |
| 2024-05-30 | 2.91 | 2.83 | -0.07 | |
2.84 | 2.91 | 2.81 | 299498 | 2.91 | 20610 | 2.82 | 173894 | 495300 | 75 |
| 2024-05-29 | 2.85 | 2.91 | 0.06 | |
2.91 | 2.93 | 2.86 | 430155 | 2.94 | 80791 | 2.85 | 252804 | 734202 | 53 |
| 2024-05-28 | 2.84 | 2.85 | 0.06 | |
2.9 | 2.9 | 2.82 | 329254 | 2.9 | 82525 | 2.83 | 140754 | 400281 | 43 |
| 2024-05-27 | 2.91 | 2.84 | -0.07 | |
2.84 | 2.9 | 2.82 | 329377 | 2.92 | 112791 | 2.83 | 256403 | 731524 | 78 |
| 2024-05-26 | 2.9 | 2.91 | 0.01 | |
2.91 | 2.99 | 2.84 | 359059 | 2.95 | 162589 | 2.84 | 121633 | 353835 | 49 |
| 2024-05-23 | 2.87 | 2.9 | 0 | |
2.87 | 3 | 2.85 | 320081 | 2.95 | 150059 | 2.85 | 240219 | 704784 | 84 |
| 2024-05-22 | 2.9 | 2.87 | -0.03 | |
2.87 | 2.95 | 2.85 | 361908 | 2.93 | 158545 | 2.85 | 207281 | 596358 | 47 |
| 2024-05-20 | 3.05 | 2.92 | -0.13 | |
2.92 | 3.05 | 2.9 | 410440 | 3.07 | 199253 | 2.92 | 477770 | 1422856 | 153 |
| 2024-05-19 | 3.12 | 3.05 | -0.07 | |
3.05 | 3.15 | 3.01 | 434621 | 3.1 | 176906 | 3.03 | 471558 | 1454358 | 121 |
| 2024-05-16 | 3 | 3.12 | 0.12 | |
3.12 | 3.19 | 2.96 | 297517 | 3.19 | 233478 | 3.12 | 1255876 | 3900127 | 339 |
| 2024-05-15 | 2.96 | 3 | 0.04 | |
3 | 3 | 2.8 | 187924 | 3.02 | 182715 | 2.85 | 1839406 | 5426564 | 289 |
| 2024-05-14 | 2.87 | 2.96 | 0.09 | |
2.96 | 2.99 | 2.8 | 180639 | 2.97 | 244401 | 2.95 | 2424255 | 7098394 | 429 |
| 2024-04-30 | 2.65 | 2.58 | -0.05 | |
2.6 | 2.69 | 2.51 | 369594 | 2.67 | 99950 | 2.5 | 695171 | 1802783 | 110 |
| 2024-03-30 | 2.99 | 3.01 | 0.02 | |
3.01 | 3.05 | 2.93 | 275959 | 3.05 | 140943 | 2.99 | 297798 | 889356 | 77 |
