| Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 2.67 | 2.67 | -2.67 |  |
0 | 0 | 0 | 1276284 | 2.88 | 1174008 | 2.65 | 0 | 0 | 0 |
| 2024-11-20 | 2.73 | 2.67 | -0.06 | |
2.67 | 2.8 | 2.66 | 1349739 | 2.88 | 1175008 | 2.65 | 525275 | 1413771 | 130 |
| 2024-11-19 | 0 | 2.73 | 0 |  |
0 | 0 | 0 | 1574615 | 2.73 | 1145325 | 2.72 | 0 | 0 | 0 |
| 2024-11-18 | 2.77 | 2.73 | -0.04 | |
2.73 | 3 | 2.72 | 1582615 | 2.73 | 1145325 | 2.72 | 734781 | 2086853 | 169 |
| 2024-11-17 | 0 | 2.77 | 0 | |
0 | 0 | 0 | 1319432 | 2.87 | 1110888 | 2.77 | 0 | 0 | 0 |
| 2024-11-14 | 2.77 | 2.77 | -2.77 | |
0 | 0 | 0 | 1319432 | 2.87 | 1110888 | 2.77 | 0 | 0 | 0 |
| 2024-11-13 | 2.86 | 2.77 | -0.09 | |
2.77 | 2.96 | 2.77 | 1425732 | 2.87 | 1130888 | 2.77 | 645490 | 1808824 | 165 |
| 2024-11-12 | 2.86 | 2.86 | -2.86 | |
0 | 0 | 0 | 1469524 | 2.94 | 1295932 | 2.86 | 0 | 0 | 0 |
| 2024-11-11 | 3 | 2.86 | -0.14 | |
2.86 | 3 | 2.86 | 1503529 | 2.94 | 1296395 | 2.92 | 776777 | 2264033 | 152 |
| 2024-11-10 | 0 | 3 | 0 | |
0 | 0 | 0 | 1160109 | 3 | 2784057 | 2.95 | 0 | 0 | 0 |
| 2024-11-07 | 3 | 3 | -3 | |
0 | 0 | 0 | 1180109 | 3 | 2784057 | 2.95 | 0 | 0 | 0 |
| 2024-11-06 | 2.86 | 3 | 0.14 |  |
3 | 3.07 | 2.81 | 1188403 | 3 | 2784057 | 2.95 | 728613 | 2190043 | 152 |
| 2024-11-05 | 0 | 2.86 | 0 | |
0 | 0 | 0 | 1115968 | 2.95 | 2768328 | 2.81 | 0 | 0 | 0 |
| 2024-10-24 | 3 | 3 | -3 | |
0 | 0 | 0 | 1454253 | 3.1 | 1247812 | 2.98 | 0 | 0 | 0 |
| 2024-10-23 | 3.13 | 3 | -0.13 | |
3 | 3.2 | 2.96 | 1513685 | 3.1 | 1247812 | 2.98 | 525324 | 1601842 | 161 |
| 2024-10-22 | 3.13 | 3.13 | -3.13 | |
0 | 0 | 0 | 1461575 | 3.2 | 1066694 | 3.1 | 0 | 0 | 0 |
| 2024-10-21 | 3.28 | 3.13 | -0.15 | |
3.13 | 3.33 | 3.06 | 1462882 | 3.2 | 1066694 | 3.1 | 516038 | 1646990 | 162 |
| 2024-10-20 | 3.28 | 3.28 | -3.28 | |
0 | 0 | 0 | 1026926 | 3.34 | 1096426 | 3.1 | 0 | 0 | 0 |
| 2024-10-17 | 3.28 | 3.28 | -3.28 | |
0 | 0 | 0 | 1034929 | 3.34 | 1096426 | 3.1 | 0 | 0 | 0 |
| 2024-10-15 | 0 | 2.87 | 0 | |
0 | 0 | 0 | 1137100 | 2.93 | 2046171 | 2.82 | 0 | 0 | 0 |
| 2024-10-14 | 3.1 | 2.87 | -0.23 | |
2.87 | 3.1 | 2.8 | 1139620 | 2.93 | 2046171 | 2.82 | 616878 | 1798096 | 201 |
| 2024-10-13 | 3.1 | 3.1 | -3.1 | |
0 | 0 | 0 | 904457 | 3.15 | 877167 | 2.92 | 0 | 0 | 0 |
| 2024-10-10 | 3.1 | 3.1 | -3.1 | |
0 | 0 | 0 | 936457 | 3.15 | 877168 | 2.92 | 0 | 0 | 0 |
| 2024-10-09 | 3.19 | 3.1 | -0.09 | |
3.1 | 3.19 | 3 | 940743 | 3.15 | 877169 | 2.92 | 643552 | 1970281 | 175 |
| 2024-10-08 | 0 | 3.19 | 0 | |
0 | 0 | 0 | 931987 | 3.2 | 948430 | 3.12 | 0 | 0 | 0 |
| 2024-10-07 | 3.15 | 3.19 | 0.04 | |
3.19 | 3.29 | 3.1 | 931987 | 3.2 | 948430 | 3.12 | 447045 | 1440694 | 127 |
| 2024-10-03 | 3.15 | 3.15 | -3.15 | |
0 | 0 | 0 | 1178567 | 3.15 | 923993 | 3.1 | 0 | 0 | 0 |
| 2024-10-02 | 3.33 | 3.15 | -0.18 | |
3.15 | 3.31 | 3.08 | 1187070 | 3.15 | 923993 | 3.1 | 523666 | 1653883 | 162 |
| 2024-10-01 | 0 | 3.33 | 0 | |
0 | 0 | 0 | 1077872 | 3.4 | 1197274 | 3.31 | 0 | 0 | 0 |
| 2024-09-30 | 3.35 | 3.33 | -0.02 | |
3.33 | 3.52 | 3.22 | 1189892 | 3.4 | 1197274 | 3.31 | 897584 | 3010683 | 212 |
| 2024-09-29 | 3.35 | 3.35 | -3.35 | |
0 | 0 | 0 | 1178052 | 3.65 | 2308522 | 3.31 | 0 | 0 | 0 |
| 2024-09-26 | 3.35 | 3.35 | -3.35 | |
0 | 0 | 0 | 1206052 | 3.65 | 2308522 | 3.31 | 0 | 0 | 0 |
| 2024-09-25 | 3.55 | 3.35 | -0.2 | |
3.35 | 3.59 | 3.3 | 1236455 | 3.65 | 2338524 | 3.31 | 628210 | 2138419 | 171 |
| 2024-09-24 | 3.55 | 3.55 | -3.55 | |
0 | 0 | 0 | 1437889 | 3.57 | 2253309 | 3.55 | 0 | 0 | 0 |
| 2024-09-23 | 3.65 | 3.55 | -0.1 | |
3.55 | 3.72 | 3.5 | 1444278 | 3.57 | 2253309 | 3.55 | 444948 | 1577087 | 137 |
| 2024-09-22 | 3.65 | 3.65 | -3.65 | |
0 | 0 | 0 | 1337735 | 3.74 | 2182233 | 3.5 | 0 | 0 | 0 |
| 2024-09-19 | 3.65 | 3.65 | -3.65 | |
0 | 0 | 0 | 1366293 | 3.74 | 2182235 | 3.5 | 0 | 0 | 0 |
| 2024-09-18 | 3.6 | 3.65 | 0.05 | |
3.65 | 3.74 | 3.5 | 1481346 | 3.74 | 2182235 | 3.5 | 606560 | 2173128 | 158 |
| 2024-09-17 | 0 | 3.6 | 0 | |
0 | 0 | 0 | 1157736 | 3.69 | 1699427 | 3.55 | 0 | 0 | 0 |
| 2024-09-16 | 3.76 | 3.6 | -0.16 | |
3.6 | 3.85 | 3.2 | 1157736 | 3.69 | 1699427 | 3.55 | 535594 | 1923464 | 188 |
| 2024-09-12 | 3.76 | 3.76 | -3.76 | |
0 | 0 | 0 | 1148286 | 3.85 | 1574181 | 3.72 | 0 | 0 | 0 |
| 2024-09-11 | 3.73 | 3.76 | 0.03 | |
3.76 | 3.9 | 3.72 | 1180846 | 3.85 | 1574181 | 3.72 | 521613 | 1980252 | 154 |
| 2024-09-10 | 3.73 | 3.73 | -3.73 | |
0 | 0 | 0 | 1196158 | 3.77 | 1480682 | 3.74 | 0 | 0 | 0 |
| 2024-09-09 | 3.73 | 3.73 | 0 | |
3.73 | 3.89 | 3.73 | 1196403 | 3.77 | 1480682 | 3.74 | 431787 | 1632518 | 151 |
| 2024-09-08 | 3.73 | 3.73 | -3.73 | |
0 | 0 | 0 | 1163433 | 3.8 | 2289760 | 3.72 | 0 | 0 | 0 |
| 2024-09-05 | 3.73 | 3.73 | -3.73 | |
0 | 0 | 0 | 1218846 | 3.8 | 2289760 | 3.72 | 0 | 0 | 0 |
| 2024-09-04 | 3.83 | 3.73 | -0.1 | |
3.73 | 3.9 | 3.73 | 1253290 | 3.8 | 2289776 | 3.72 | 506923 | 1914947 | 190 |
| 2024-09-03 | 3.83 | 3.83 | -3.83 | |
0 | 0 | 0 | 1043866 | 3.83 | 911498 | 3.77 | 0 | 0 | 0 |
| 2024-09-01 | 4.05 | 4.05 | -4.05 | |
0 | 0 | 0 | 744454 | 4.15 | 939375 | 3.9 | 0 | 0 | 0 |
| 2024-08-29 | 4.05 | 4.05 | -4.05 | |
0 | 0 | 0 | 824642 | 4.15 | 939375 | 3.9 | 0 | 0 | 0 |
| 2024-08-28 | 3.83 | 4.05 | 0.22 | |
4.05 | 4.1 | 3.83 | 1397573 | 4.15 | 1069385 | 3.9 | 993442 | 3980277 | 214 |
| 2024-08-27 | 3.83 | 3.83 | -3.83 | |
0 | 0 | 0 | 1515425 | 3.9 | 1045085 | 3.8 | 0 | 0 | 0 |
| 2024-08-26 | 4.02 | 3.83 | -0.19 | |
3.83 | 4.03 | 3.79 | 1568538 | 3.9 | 1045086 | 3.8 | 1230808 | 4761526 | 287 |
| 2024-08-25 | 0 | 4.02 | 0 | |
0 | 0 | 0 | 1479114 | 4.03 | 1114947 | 4.02 | 0 | 0 | 0 |
| 2024-08-22 | 4.02 | 4.02 | -4.02 | |
0 | 0 | 0 | 1643844 | 4.03 | 1114947 | 4.02 | 0 | 0 | 0 |
| 2024-08-21 | 4.14 | 4.02 | -0.12 | |
4.02 | 4.27 | 4.02 | 1763152 | 4.03 | 1114960 | 4.02 | 735260 | 2992990 | 235 |
| 2024-08-20 | 0 | 4.14 | 0 | |
0 | 0 | 0 | 1809825 | 4.2 | 1012938 | 4.1 | 0 | 0 | 0 |
| 2024-08-19 | 4.35 | 4.14 | -0.21 | |
4.14 | 4.41 | 4.02 | 1857825 | 4.2 | 1012938 | 4.1 | 875121 | 3696794 | 242 |
| 2024-08-18 | 4.35 | 4.35 | -4.35 | |
0 | 0 | 0 | 1794847 | 4.4 | 1104742 | 4.34 | 0 | 0 | 0 |
| 2024-08-15 | 4.35 | 4.35 | -4.35 | |
0 | 0 | 0 | 1826847 | 4.4 | 1114742 | 4.34 | 0 | 0 | 0 |
| 2024-08-14 | 4.27 | 4.35 | 0.08 | |
4.35 | 4.43 | 4.27 | 1831725 | 4.4 | 1124742 | 4.34 | 956430 | 4167311 | 258 |
| 2024-08-13 | 0 | 4.27 | 0 | |
0 | 0 | 0 | 1779406 | 4.3 | 1180832 | 4.26 | 0 | 0 | 0 |
| 2024-08-12 | 4.02 | 4.27 | 0.25 | |
4.27 | 4.46 | 4.05 | 1779406 | 4.3 | 1180832 | 4.26 | 1306713 | 5685252 | 423 |
| 2024-08-11 | 0 | 4.02 | 0 | |
0 | 0 | 0 | 1515492 | 4.05 | 1620297 | 4 | 0 | 0 | 0 |
| 2024-08-08 | 4.02 | 4.02 | -4.02 | |
0 | 0 | 0 | 1537658 | 4.05 | 1620297 | 4 | 0 | 0 | 0 |
| 2024-08-07 | 3.87 | 4.02 | 0.15 | |
4.02 | 4.19 | 3.87 | 1548706 | 4.05 | 1624816 | 4 | 1028115 | 4136194 | 248 |
| 2024-08-06 | 0 | 3.87 | 0 | |
0 | 0 | 0 | 2645592 | 3.88 | 1376035 | 3.87 | 0 | 0 | 0 |
| 2024-08-05 | 4.54 | 3.87 | -0.67 | |
3.87 | 4.53 | 2.55 | 2685592 | 3.88 | 1376035 | 3.87 | 1298294 | 4983199 | 544 |
| 2024-08-04 | 0 | 4.54 | 0 | |
0 | 0 | 0 | 2168747 | 4.55 | 1057518 | 4.53 | 0 | 0 | 0 |
| 2024-08-01 | 4.54 | 4.54 | -4.54 | |
0 | 0 | 0 | 2180212 | 4.55 | 1057518 | 4.53 | 0 | 0 | 0 |
| 2024-07-31 | 4.39 | 4.54 | 0.15 | |
4.54 | 4.6 | 4.4 | 2183962 | 4.55 | 1058761 | 4.53 | 1135309 | 5135240 | 390 |
| 2024-07-30 | 4.39 | 4.39 | -4.39 | |
0 | 0 | 0 | 2091178 | 4.49 | 1978232 | 4.35 | 0 | 0 | 0 |
| 2024-07-29 | 4.3 | 4.39 | 0.09 | |
4.39 | 4.6 | 4.3 | 2091178 | 4.49 | 1993232 | 4.35 | 2166227 | 9658283 | 663 |
| 2024-07-28 | 0 | 4.3 | 0 | |
0 | 0 | 0 | 2026928 | 4.3 | 1104261 | 4.28 | 0 | 0 | 0 |
| 2024-07-24 | 3.65 | 4.3 | 0.65 | |
4.3 | 4.3 | 3.65 | 2036154 | 4.3 | 1104261 | 4.28 | 1888885 | 7810226 | 511 |
| 2024-07-23 | 0 | 3.65 | 0 | |
0 | 0 | 0 | 2687976 | 3.66 | 945000 | 3.65 | 0 | 0 | 0 |
| 2024-07-22 | 3.73 | 3.65 | -0.08 | |
3.65 | 3.8 | 3.55 | 2688976 | 3.66 | 945000 | 3.65 | 952290 | 3517486 | 314 |
| 2024-07-21 | 0 | 3.73 | 0 | |
0 | 0 | 0 | 2152228 | 3.79 | 936044 | 3.71 | 0 | 0 | 0 |
| 2024-07-18 | 3.73 | 3.73 | -3.73 | |
0 | 0 | 0 | 2153228 | 3.79 | 936044 | 3.71 | 0 | 0 | 0 |
| 2024-07-17 | 3.73 | 3.73 | 0 | |
3.73 | 3.95 | 3.7 | 2153228 | 3.79 | 937044 | 3.71 | 723791 | 2745531 | 263 |
| 2024-07-16 | 0 | 3.73 | 0 | |
0 | 0 | 0 | 2302210 | 3.79 | 1741196 | 3.73 | 0 | 0 | 0 |
| 2024-07-15 | 3.85 | 3.73 | -0.12 | |
3.73 | 3.92 | 3.71 | 2303918 | 3.79 | 1741196 | 3.73 | 393511 | 1488891 | 167 |
| 2024-07-14 | 0 | 3.85 | 0 | |
0 | 0 | 0 | 2139225 | 3.88 | 991783 | 3.8 | 0 | 0 | 0 |
| 2024-07-10 | 3.71 | 3.85 | 0.14 | |
3.85 | 3.92 | 3.7 | 2293476 | 3.81 | 991783 | 3.8 | 764199 | 2932805 | 239 |
| 2024-07-09 | 3.71 | 3.71 | -3.71 | |
0 | 0 | 0 | 1926979 | 3.81 | 896697 | 3.7 | 0 | 0 | 0 |
| 2024-07-08 | 4 | 3.71 | -0.29 | |
3.71 | 4.1 | 3.67 | 1934879 | 3.81 | 896697 | 3.7 | 2209206 | 8378222 | 396 |
| 2024-07-07 | 0 | 4 | 0 | |
0 | 0 | 0 | 1734066 | 4.1 | 732599 | 3.95 | 0 | 0 | 0 |
| 2024-07-04 | 4 | 4 | -4 | |
0 | 0 | 0 | 1739066 | 4.1 | 732599 | 3.95 | 0 | 0 | 0 |
| 2024-07-03 | 4.3 | 4 | -0.3 | |
4 | 4.3 | 3.85 | 1779402 | 4.1 | 883490 | 3.95 | 1307595 | 5320305 | 334 |
| 2024-07-02 | 4.3 | 4.3 | -4.3 | |
0 | 0 | 0 | 1485891 | 4.49 | 798495 | 4.3 | 0 | 0 | 0 |
| 2024-07-01 | 4.48 | 4.3 | -0.18 | |
4.3 | 4.6 | 4.28 | 1485991 | 4.49 | 798495 | 4.3 | 779373 | 3453978 | 246 |
| 2024-06-27 | 4.48 | 4.48 | -4.48 | |
0 | 0 | 0 | 1817245 | 4.48 | 699026 | 4.44 | 0 | 0 | 0 |
| 2024-06-26 | 4.47 | 4.48 | 0.01 | |
4.48 | 4.67 | 4.45 | 1919058 | 4.48 | 749026 | 4.44 | 986927 | 4467113 | 252 |
| 2024-06-24 | 4.27 | 4.47 | 0.2 | |
4.47 | 4.47 | 4.27 | 1683491 | 4.48 | 898702 | 4.45 | 970302 | 4225888 | 289 |
| 2024-06-23 | 4.27 | 4.27 | -4.27 | |
0 | 0 | 0 | 1810131 | 4.28 | 751640 | 4.25 | 0 | 0 | 0 |
| 2024-06-13 | 4.27 | 4.27 | -4.27 | |
0 | 0 | 0 | 2076547 | 4.28 | 751640 | 4.25 | 0 | 0 | 0 |
| 2024-06-12 | 3.83 | 4.27 | 0.44 | |
4.27 | 4.3 | 3.86 | 2247358 | 4.28 | 951640 | 4.25 | 1179562 | 4948235 | 314 |
| 2024-06-11 | 0 | 3.83 | 0 | |
0 | 0 | 0 | 2122890 | 3.86 | 995309 | 3.8 | 0 | 0 | 0 |
| 2024-06-10 | 3.86 | 3.83 | -0.03 | |
3.83 | 3.9 | 3.7 | 2131890 | 3.86 | 995309 | 3.8 | 907110 | 3450528 | 252 |
| 2024-06-09 | 0 | 3.86 | 0 | |
0 | 0 | 0 | 1919535 | 3.9 | 564622 | 3.65 | 0 | 0 | 0 |
| 2024-06-06 | 3.86 | 3.86 | -3.86 | |
0 | 0 | 0 | 1919535 | 3.9 | 564622 | 3.65 | 0 | 0 | 0 |
| 2024-06-05 | 4.15 | 3.86 | -0.29 | |
3.86 | 4.25 | 3.81 | 2026285 | 3.9 | 564628 | 3.75 | 1383677 | 5504625 | 312 |
| 2024-06-04 | 0 | 4.15 | 0 | |
0 | 0 | 0 | 1757851 | 4.2 | 676011 | 4.14 | 0 | 0 | 0 |
| 2024-06-03 | 4.43 | 4.15 | -0.28 | |
4.15 | 4.44 | 4.06 | 1838327 | 4.2 | 676011 | 4.14 | 1005836 | 4252804 | 276 |
| 2024-06-02 | 0 | 4.43 | 0 | |
0 | 0 | 0 | 2005402 | 4.44 | 709273 | 4.34 | 0 | 0 | 0 |
| 2024-05-30 | 4.43 | 4.43 | -4.43 | |
0 | 0 | 0 | 2016902 | 4.44 | 709273 | 4.34 | 0 | 0 | 0 |
| 2024-05-29 | 4.24 | 4.43 | 0.19 | |
4.43 | 4.44 | 3.8 | 2193529 | 4.44 | 736569 | 4.34 | 2326620 | 9463362 | 449 |
| 2024-05-28 | 4.24 | 4.24 | -4.24 | |
0 | 0 | 0 | 2398611 | 4.24 | 668754 | 4.17 | 0 | 0 | 0 |
| 2024-05-27 | 4.4 | 4.24 | -0.16 | |
4.24 | 4.75 | 4.11 | 2400111 | 4.24 | 668754 | 4.17 | 1291093 | 5639721 | 373 |
| 2024-05-26 | 4.4 | 4.4 | -4.4 | |
0 | 0 | 0 | 1838046 | 4.45 | 1950426 | 4.36 | 0 | 0 | 0 |
| 2024-05-23 | 4.4 | 4.4 | -4.4 | |
0 | 0 | 0 | 1895096 | 4.45 | 1950426 | 4.36 | 0 | 0 | 0 |
| 2024-05-22 | 4.7 | 4.4 | -0.3 | |
4.4 | 4.85 | 4.4 | 1908596 | 4.45 | 1955326 | 4.68 | 1273651 | 5820520 | 415 |
| 2024-05-20 | 4.65 | 4.7 | 0.05 | |
4.7 | 5.2 | 4.52 | 2369623 | 4.7 | 5099408 | 4.68 | 1944525 | 9369883 | 616 |
| 2024-05-19 | 0 | 4.65 | 0 | |
0 | 0 | 0 | 1024201 | 4.99 | 631141 | 4.6 | 0 | 0 | 0 |
| 2024-05-16 | 4.65 | 4.65 | -4.65 | |
0 | 0 | 0 | 1024201 | 4.99 | 631141 | 4.6 | 0 | 0 | 0 |
| 2024-05-15 | 4.86 | 4.65 | -0.21 | |
4.65 | 5.25 | 4.44 | 1179952 | 4.99 | 631141 | 4.6 | 3031878 | 14478586 | 715 |
| 2024-05-14 | 4.86 | 4.86 | -4.86 | |
0 | 0 | 0 | 1172100 | 4.9 | 949079 | 4.85 | 0 | 0 | 0 |
| 2024-04-30 | 3.03 | 3.03 | -3.03 | |
0 | 0 | 0 | 1872761 | 3.08 | 7893454 | 3.02 | 0 | 0 | 0 |
| 2024-03-30 | 2.7 | 2.7 | -2.7 | |
0 | 0 | 0 | 1592673 | 2.74 | 315688 | 2.67 | 0 | 0 | 0 |
