| Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-29 | 3.95 | 3.85 | -0.06 |  |
3.89 | 3.97 | 3.84 | 729716 | 3.95 | 54404 | 3.84 | 422280 | 1639672 | 128 |
| 2024-08-28 | 3.97 | 3.95 | -0.02 | |
3.95 | 4.03 | 3.92 | 720467 | 4.01 | 120549 | 3.92 | 540407 | 2159996 | 142 |
| 2024-08-27 | 3.84 | 3.97 | 0.13 |  |
3.97 | 4.02 | 3.82 | 627194 | 3.99 | 102843 | 3.91 | 901490 | 3558452 | 209 |
| 2024-08-26 | 3.88 | 3.84 | -0.04 | |
3.84 | 3.88 | 3.82 | 610566 | 3.91 | 62521 | 3.84 | 176038 | 677610 | 70 |
| 2024-08-25 | 3.88 | 3.88 | 0 |  |
3.88 | 3.96 | 3.82 | 561103 | 3.94 | 15557 | 3.83 | 243494 | 942798 | 76 |
| 2024-08-22 | 3.86 | 3.88 | 0.06 | |
3.92 | 3.97 | 3.85 | 423489 | 3.93 | 44912 | 3.85 | 550567 | 2150452 | 179 |
| 2024-08-21 | 3.73 | 3.86 | 0.11 | |
3.84 | 3.93 | 3.73 | 496714 | 3.9 | 124239 | 3.83 | 885267 | 3417343 | 219 |
| 2024-08-20 | 3.73 | 3.73 | 0.03 | |
3.76 | 3.77 | 3.72 | 604632 | 3.78 | 111293 | 3.73 | 77699 | 291468 | 41 |
| 2024-08-19 | 3.74 | 3.73 | 0.01 | |
3.75 | 3.78 | 3.71 | 565017 | 3.75 | 92481 | 3.7 | 282279 | 1057300 | 89 |
| 2024-08-18 | 3.68 | 3.74 | 0.06 | |
3.74 | 3.79 | 3.68 | 503780 | 3.78 | 173229 | 3.7 | 566120 | 2113700 | 144 |
| 2024-08-15 | 3.67 | 3.68 | 0.01 | |
3.68 | 3.75 | 3.67 | 545073 | 3.74 | 194663 | 3.68 | 236846 | 873526 | 107 |
| 2024-08-14 | 3.66 | 3.67 | 0.01 | |
3.67 | 3.71 | 3.65 | 632757 | 3.7 | 196190 | 3.66 | 137351 | 505175 | 74 |
| 2024-08-13 | 3.71 | 3.66 | -0.05 | |
3.66 | 3.72 | 3.65 | 627872 | 3.7 | 159379 | 3.62 | 182899 | 672099 | 86 |
| 2024-08-12 | 3.71 | 3.71 | 0.01 | |
3.72 | 3.8 | 3.65 | 614152 | 3.79 | 181684 | 3.69 | 454784 | 1695098 | 130 |
| 2024-08-11 | 3.66 | 3.71 | 0.05 | |
3.71 | 3.81 | 3.67 | 480729 | 3.75 | 129555 | 3.71 | 615675 | 2299506 | 132 |
| 2024-08-08 | 3.68 | 3.66 | -0.02 | |
3.66 | 3.69 | 3.63 | 465913 | 3.69 | 122292 | 3.65 | 145610 | 533134 | 67 |
| 2024-08-07 | 3.64 | 3.68 | 0.03 | |
3.67 | 3.75 | 3.62 | 519646 | 3.74 | 206750 | 3.64 | 301377 | 1108337 | 109 |
| 2024-08-06 | 3.62 | 3.64 | 0.02 | |
3.64 | 3.69 | 3.6 | 449205 | 3.7 | 193680 | 3.64 | 215575 | 786893 | 92 |
| 2024-08-05 | 3.76 | 3.62 | -0.16 | |
3.6 | 3.76 | 3.45 | 424240 | 3.76 | 168427 | 3.59 | 638507 | 2319219 | 215 |
| 2024-08-04 | 3.9 | 3.76 | -0.14 | |
3.76 | 3.85 | 3.71 | 460473 | 3.79 | 202374 | 3.75 | 573366 | 2172036 | 193 |
| 2024-08-01 | 3.89 | 3.9 | 0.01 | |
3.9 | 4.05 | 3.85 | 298766 | 3.99 | 4399 | 3.85 | 1238127 | 4887542 | 331 |
| 2024-07-31 | 3.8 | 3.89 | 0.06 | |
3.86 | 3.9 | 3.8 | 683542 | 3.89 | 221511 | 3.82 | 301646 | 1159500 | 107 |
| 2024-07-30 | 3.8 | 3.8 | 0 | |
3.8 | 3.84 | 3.79 | 530330 | 3.83 | 148161 | 3.8 | 271092 | 1032097 | 96 |
| 2024-07-29 | 3.83 | 3.8 | 0 | |
3.83 | 3.87 | 3.8 | 608728 | 3.85 | 134555 | 3.81 | 356159 | 1360507 | 94 |
| 2024-07-28 | 3.84 | 3.83 | -0.01 | |
3.83 | 3.9 | 3.8 | 562187 | 3.85 | 185066 | 3.83 | 152984 | 587975 | 77 |
| 2024-07-24 | 3.84 | 3.84 | 0 | |
3.84 | 3.92 | 3.83 | 536412 | 3.89 | 145288 | 3.83 | 791933 | 3057323 | 173 |
| 2024-07-23 | 3.84 | 3.84 | 0 | |
3.84 | 3.86 | 3.83 | 713391 | 3.85 | 192064 | 3.83 | 236098 | 907461 | 108 |
| 2024-07-22 | 3.83 | 3.84 | 0.01 | |
3.84 | 3.91 | 3.8 | 526696 | 3.88 | 185172 | 3.83 | 678296 | 2620619 | 175 |
| 2024-07-21 | 3.84 | 3.83 | -0.01 | |
3.83 | 3.87 | 3.79 | 600840 | 3.85 | 153470 | 3.81 | 613134 | 2349052 | 185 |
| 2024-07-18 | 3.73 | 3.84 | 0.11 | |
3.84 | 3.86 | 3.74 | 479255 | 3.84 | 93586 | 3.76 | 1226338 | 4655920 | 337 |
| 2024-07-17 | 3.66 | 3.73 | 0.09 | |
3.75 | 3.75 | 3.66 | 571537 | 3.74 | 144719 | 3.73 | 636952 | 2364078 | 209 |
| 2024-07-16 | 3.66 | 3.66 | 0 | |
3.66 | 3.7 | 3.65 | 461223 | 3.72 | 165908 | 3.65 | 497797 | 1828185 | 148 |
| 2024-07-15 | 3.71 | 3.66 | -0.05 | |
3.66 | 3.75 | 3.65 | 594381 | 3.68 | 151673 | 3.65 | 725532 | 2672233 | 238 |
| 2024-07-14 | 3.76 | 3.71 | -0.06 | |
3.7 | 3.79 | 3.7 | 679529 | 3.74 | 142560 | 3.7 | 329035 | 1223962 | 148 |
| 2024-07-10 | 3.79 | 3.76 | -0.03 | |
3.76 | 3.85 | 3.75 | 564654 | 3.83 | 139513 | 3.76 | 256145 | 966802 | 129 |
| 2024-07-09 | 3.84 | 3.79 | -0.05 | |
3.79 | 3.87 | 3.77 | 747596 | 3.85 | 151786 | 3.78 | 884090 | 3360402 | 225 |
| 2024-07-08 | 3.9 | 3.84 | -0.06 | |
3.84 | 3.97 | 3.83 | 704029 | 3.91 | 150272 | 3.83 | 1427730 | 5575952 | 207 |
| 2024-07-07 | 3.83 | 3.9 | 0.07 | |
3.9 | 4.04 | 3.86 | 654395 | 3.93 | 162981 | 3.88 | 949261 | 3743988 | 255 |
| 2024-07-04 | 3.87 | 3.83 | -0.03 | |
3.84 | 3.9 | 3.82 | 787122 | 3.89 | 218474 | 3.83 | 667486 | 2567753 | 136 |
| 2024-07-03 | 3.87 | 3.87 | -0.01 | |
3.86 | 3.92 | 3.84 | 645591 | 3.9 | 163708 | 3.82 | 517796 | 2004250 | 126 |
| 2024-07-02 | 3.9 | 3.87 | -0.03 | |
3.87 | 4 | 3.84 | 575236 | 4 | 116308 | 3.85 | 1074460 | 4215002 | 259 |
| 2024-07-01 | 3.9 | 3.9 | 0 | |
3.9 | 4.15 | 3.89 | 382306 | 3.99 | 110174 | 3.9 | 1444126 | 5759572 | 370 |
| 2024-06-27 | 3.72 | 3.9 | 0.18 | |
3.9 | 4.15 | 3.68 | 122562 | 3.97 | 67409 | 3.8 | 3961502 | 15488294 | 653 |
| 2024-06-26 | 3.69 | 3.72 | 0.03 | |
3.72 | 3.79 | 3.63 | 365972 | 3.76 | 102528 | 3.68 | 920882 | 3430339 | 321 |
| 2024-06-24 | 3.8 | 3.71 | -0.09 | |
3.71 | 3.8 | 3.68 | 164392 | 3.75 | 89811 | 3.69 | 776267 | 2889049 | 251 |
| 2024-06-23 | 3.74 | 3.8 | 0.05 | |
3.79 | 3.8 | 3.7 | 213790 | 3.84 | 92516 | 3.79 | 413675 | 1558455 | 139 |
| 2024-06-13 | 3.66 | 3.74 | 0.08 | |
3.74 | 3.93 | 3.72 | 196397 | 3.84 | 30226 | 3.72 | 300185 | 1128919 | 160 |
| 2024-06-12 | 3.99 | 3.98 | -0.01 | |
3.98 | 4.02 | 3.94 | 451303 | 4 | 37400 | 3.96 | 594846 | 2363616 | 182 |
| 2024-06-11 | 3.94 | 3.99 | 0.05 | |
3.99 | 4 | 3.93 | 296347 | 4.02 | 61930 | 3.97 | 311274 | 1241217 | 95 |
| 2024-06-10 | 3.98 | 3.94 | -0.04 | |
3.94 | 3.98 | 3.88 | 304695 | 3.99 | 31541 | 3.93 | 125227 | 493273 | 57 |
| 2024-06-09 | 3.98 | 3.98 | 0 | |
3.98 | 4.02 | 3.96 | 351433 | 4.01 | 41129 | 3.95 | 258526 | 1027727 | 67 |
| 2024-06-06 | 3.99 | 3.98 | -0.01 | |
3.98 | 4.07 | 3.98 | 312775 | 4.07 | 48038 | 3.98 | 179372 | 716588 | 67 |
| 2024-06-05 | 4.1 | 3.99 | -0.11 | |
3.99 | 4.13 | 3.97 | 457383 | 4.07 | 76675 | 4.04 | 468950 | 1891661 | 140 |
| 2024-06-04 | 4.06 | 4.1 | 0.04 | |
4.1 | 4.26 | 4 | 394953 | 4.19 | 101334 | 4.09 | 1103940 | 4555828 | 272 |
| 2024-06-03 | 3.96 | 4.06 | 0.1 | |
4.06 | 4.23 | 3.94 | 297553 | 4.1 | 80316 | 4.04 | 1077937 | 4410755 | 272 |
| 2024-06-02 | 3.93 | 3.96 | 0.03 | |
3.96 | 4 | 3.93 | 215266 | 3.99 | 66655 | 3.94 | 93705 | 370975 | 45 |
| 2024-05-30 | 3.96 | 3.93 | 0 | |
3.96 | 4 | 3.9 | 268647 | 3.96 | 28696 | 3.92 | 120640 | 474104 | 66 |
| 2024-05-29 | 3.96 | 3.96 | 0.04 | |
4 | 4.06 | 3.96 | 201883 | 4.04 | 44227 | 3.96 | 56926 | 226994 | 50 |
| 2024-05-28 | 4.07 | 3.96 | -0.1 | |
3.97 | 4.03 | 3.93 | 213411 | 4.02 | 72376 | 3.98 | 279357 | 1106928 | 122 |
| 2024-05-27 | 4.06 | 4.07 | 0.01 | |
4.07 | 4.17 | 4.02 | 177313 | 4.1 | 54108 | 4.01 | 291510 | 1194444 | 116 |
| 2024-05-26 | 4.01 | 4.06 | 0.08 | |
4.09 | 4.2 | 3.95 | 160518 | 4.17 | 46615 | 4.09 | 360003 | 1459627 | 162 |
| 2024-05-23 | 4.01 | 4.01 | 0 | |
4.01 | 4.08 | 3.98 | 220772 | 4.08 | 37231 | 4 | 94199 | 377320 | 74 |
| 2024-05-22 | 4.07 | 4.01 | -0.06 | |
4.01 | 4.12 | 3.98 | 146236 | 4.12 | 24863 | 3.99 | 99422 | 399237 | 72 |
| 2024-05-20 | 4.13 | 4.06 | -0.07 | |
4.06 | 4.15 | 4.02 | 182347 | 4.15 | 78010 | 4.04 | 269382 | 1100983 | 101 |
| 2024-05-19 | 4.01 | 4.13 | 0.14 | |
4.15 | 4.15 | 4 | 147695 | 4.15 | 100755 | 4.13 | 175208 | 715905 | 111 |
| 2024-05-16 | 3.99 | 4.01 | 0.02 | |
4.01 | 4.04 | 3.93 | 179891 | 4.04 | 55042 | 4.01 | 124734 | 498900 | 52 |
| 2024-05-15 | 3.88 | 3.99 | 0.11 | |
3.99 | 4.03 | 3.85 | 175559 | 4.04 | 119017 | 3.94 | 390962 | 1550181 | 138 |
| 2024-05-14 | 3.89 | 3.88 | -0.01 | |
3.88 | 3.95 | 3.85 | 224002 | 3.9 | 69044 | 3.83 | 96095 | 372610 | 39 |
| 2024-04-30 | 3.82 | 3.77 | -0.05 | |
3.77 | 3.94 | 3.75 | 173504 | 3.89 | 85061 | 3.75 | 373312 | 1424667 | 141 |
| 2024-03-30 | 4.17 | 4.2 | 0.03 | |
4.2 | 4.28 | 4.11 | 288991 | 4.24 | 152940 | 4.13 | 315007 | 1326609 | 144 |
