| Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-20 | 6.2 | 6.1 | -0.1 |  |
6.1 | 6.34 | 6.06 | 674121 | 6.13 | 90755 | 6.02 | 207257 | 1283682 | 73 |
| 2024-11-19 | 6.29 | 6.2 | -0.08 | |
6.21 | 6.3 | 6.2 | 581810 | 6.27 | 95850 | 6.19 | 366806 | 2282485 | 69 |
| 2024-11-18 | 6.34 | 6.29 | -0.07 | |
6.27 | 6.44 | 6.27 | 678292 | 6.27 | 46981 | 6.25 | 314569 | 1984155 | 81 |
| 2024-11-17 | 6.38 | 6.34 | -0.04 | |
6.34 | 6.5 | 6.3 | 622936 | 6.5 | 49689 | 6.35 | 577264 | 3686468 | 141 |
| 2024-11-14 | 6.24 | 6.38 | 0.14 |  |
6.38 | 6.54 | 6.26 | 449294 | 6.49 | 121104 | 6.35 | 2317410 | 14864814 | 324 |
| 2024-11-13 | 6.31 | 6.24 | -0.07 | |
6.24 | 6.4 | 6.23 | 476839 | 6.3 | 146162 | 6.2 | 621897 | 3909048 | 119 |
| 2024-11-12 | 6.4 | 6.31 | -0.09 | |
6.31 | 6.45 | 6.3 | 573882 | 6.43 | 149231 | 6.2 | 1486571 | 9463796 | 164 |
| 2024-11-11 | 6.35 | 6.4 | 0.05 | |
6.4 | 6.4 | 6.31 | 475862 | 6.43 | 140231 | 6.3 | 754292 | 4809012 | 113 |
| 2024-11-10 | 6.4 | 6.35 | -0.05 | |
6.35 | 6.45 | 6.33 | 546591 | 6.38 | 89898 | 6.32 | 2097943 | 13453522 | 200 |
| 2024-11-07 | 6.4 | 6.4 | 0 |  |
6.4 | 6.5 | 6.35 | 689298 | 6.48 | 75376 | 6.35 | 2981924 | 19082400 | 178 |
| 2024-11-06 | 6.42 | 6.4 | -0.02 | |
6.4 | 6.55 | 6.4 | 635933 | 6.5 | 69364 | 6.32 | 481289 | 3103486 | 107 |
| 2024-11-05 | 6.47 | 6.42 | -0.05 | |
6.42 | 6.61 | 6.4 | 563823 | 6.57 | 42880 | 6.41 | 1758909 | 11418297 | 304 |
| 2024-10-24 | 5.96 | 6.21 | 0.25 | |
6.21 | 6.22 | 5.9 | 250432 | 6.23 | 33543 | 6.02 | 3607456 | 21889556 | 465 |
| 2024-10-23 | 6.04 | 5.96 | -0.08 | |
5.96 | 6.17 | 5.9 | 406892 | 6.04 | 62551 | 5.93 | 3700998 | 22407790 | 515 |
| 2024-10-22 | 5.6 | 6.04 | 0.44 | |
6.04 | 6.1 | 5.55 | 463197 | 6.06 | 86533 | 5.85 | 8166424 | 48277370 | 972 |
| 2024-10-21 | 5.53 | 5.6 | 0.07 | |
5.6 | 5.61 | 5.38 | 495581 | 5.64 | 59761 | 5.5 | 748987 | 4157063 | 153 |
| 2024-10-20 | 5.6 | 5.53 | -0.05 | |
5.55 | 5.75 | 5.45 | 386112 | 5.59 | 34685 | 5.45 | 890658 | 5002124 | 222 |
| 2024-10-17 | 5.46 | 5.6 | 0.14 | |
5.6 | 5.6 | 5.46 | 347431 | 5.6 | 35259 | 5.5 | 900511 | 4991821 | 189 |
| 2024-10-15 | 5.14 | 5.6 | 0.46 | |
5.6 | 5.75 | 5.18 | 340875 | 5.65 | 58128 | 5.48 | 2414158 | 13368622 | 616 |
| 2024-10-14 | 5.18 | 5.14 | 0 | |
5.18 | 5.24 | 5.13 | 376522 | 5.18 | 37167 | 5.11 | 559484 | 2887054 | 135 |
| 2024-10-13 | 5.28 | 5.18 | -0.1 | |
5.18 | 5.36 | 5.12 | 538803 | 5.33 | 50817 | 5.13 | 626893 | 3274150 | 121 |
| 2024-10-10 | 5.3 | 5.28 | -0.02 | |
5.28 | 5.36 | 5.18 | 385826 | 5.44 | 45747 | 5.05 | 572364 | 3016987 | 170 |
| 2024-10-09 | 5.22 | 5.3 | 0.08 | |
5.3 | 5.35 | 5.15 | 356783 | 5.36 | 68920 | 5.27 | 437870 | 2313358 | 128 |
| 2024-10-08 | 5.36 | 5.22 | -0.08 | |
5.28 | 5.43 | 5.11 | 484488 | 5.4 | 47036 | 5.29 | 1043709 | 5504221 | 235 |
| 2024-10-07 | 5.25 | 5.36 | 0.11 | |
5.36 | 5.54 | 5.23 | 469678 | 5.5 | 90035 | 5.35 | 1732912 | 9346367 | 338 |
| 2024-10-03 | 5.28 | 5.25 | -0.03 | |
5.25 | 5.36 | 5.25 | 379540 | 5.34 | 81762 | 5.2 | 849302 | 4495122 | 219 |
| 2024-10-02 | 5.42 | 5.28 | -0.14 | |
5.28 | 5.5 | 5.26 | 563300 | 5.38 | 85615 | 5.27 | 966477 | 5158645 | 233 |
| 2024-10-01 | 5.44 | 5.42 | -0.02 | |
5.42 | 5.5 | 5.34 | 580006 | 5.49 | 122335 | 5.39 | 752233 | 4088693 | 169 |
| 2024-09-30 | 5.51 | 5.44 | -0.07 | |
5.44 | 5.56 | 5.41 | 704769 | 5.53 | 127191 | 5.43 | 665091 | 3637788 | 168 |
| 2024-09-29 | 5.58 | 5.51 | -0.07 | |
5.51 | 5.6 | 5.49 | 659582 | 5.65 | 86395 | 5.48 | 1549467 | 8558605 | 272 |
| 2024-09-26 | 5.57 | 5.58 | 0.01 | |
5.58 | 5.72 | 5.55 | 515695 | 5.69 | 86175 | 5.58 | 2657301 | 14937799 | 460 |
| 2024-09-25 | 5.46 | 5.57 | 0.11 | |
5.57 | 5.65 | 5.48 | 705609 | 5.65 | 134501 | 5.51 | 3736010 | 20734931 | 666 |
| 2024-09-24 | 5.73 | 5.46 | -0.27 | |
5.46 | 5.77 | 5.35 | 766660 | 5.66 | 116215 | 5.46 | 4932261 | 27047458 | 626 |
| 2024-09-23 | 5.81 | 5.73 | -0.08 | |
5.73 | 5.84 | 5.52 | 621003 | 5.79 | 78321 | 5.68 | 1707558 | 9718480 | 403 |
| 2024-09-22 | 5.12 | 5.81 | 0.69 | |
5.81 | 5.87 | 5.1 | 209161 | 5.82 | 129676 | 5.75 | 8421105 | 46712855 | 1291 |
| 2024-09-19 | 5.26 | 5.12 | -0.14 | |
5.12 | 5.33 | 5.05 | 529725 | 5.28 | 119297 | 5.05 | 1663165 | 8608318 | 351 |
| 2024-09-18 | 5.01 | 5.26 | 0.25 | |
5.26 | 5.44 | 4.94 | 378448 | 5.35 | 159045 | 5.27 | 8861929 | 46846366 | 1354 |
| 2024-09-17 | 4.78 | 5.01 | 0.23 | |
5.01 | 5.04 | 4.76 | 469498 | 5.02 | 124279 | 4.97 | 2496852 | 12258568 | 529 |
| 2024-09-16 | 4.71 | 4.78 | 0.07 | |
4.78 | 4.8 | 4.7 | 1191257 | 4.81 | 109440 | 4.71 | 488078 | 2309868 | 139 |
| 2024-09-12 | 4.73 | 4.71 | -0.02 | |
4.71 | 4.8 | 4.7 | 1114521 | 4.8 | 62543 | 4.7 | 1051135 | 4961938 | 174 |
| 2024-09-11 | 4.68 | 4.73 | 0.05 | |
4.73 | 4.78 | 4.67 | 749074 | 4.77 | 96681 | 4.7 | 284447 | 1348474 | 94 |
| 2024-09-10 | 4.75 | 4.68 | -0.07 | |
4.68 | 4.8 | 4.66 | 753727 | 4.85 | 79850 | 4.67 | 426994 | 2013614 | 124 |
| 2024-09-09 | 4.72 | 4.75 | 0.03 | |
4.75 | 4.79 | 4.72 | 552696 | 4.87 | 155924 | 4.72 | 456577 | 2171255 | 100 |
| 2024-09-08 | 4.79 | 4.72 | -0.07 | |
4.72 | 4.89 | 4.72 | 652942 | 4.86 | 144837 | 4.72 | 447562 | 2137755 | 159 |
| 2024-09-05 | 4.79 | 4.79 | 0 | |
4.79 | 4.85 | 4.75 | 669417 | 4.85 | 161053 | 4.77 | 351759 | 1689827 | 145 |
| 2024-09-04 | 4.8 | 4.79 | -0.01 | |
4.79 | 4.8 | 4.71 | 1006817 | 4.82 | 165645 | 4.72 | 431611 | 2065941 | 95 |
| 2024-09-03 | 4.79 | 4.8 | 0.01 | |
4.8 | 4.87 | 4.76 | 828958 | 4.88 | 76527 | 4.8 | 453467 | 2190681 | 124 |
| 2024-09-01 | 4.88 | 4.86 | -0.02 | |
4.86 | 4.95 | 4.84 | 817809 | 4.95 | 57937 | 4.83 | 1253675 | 6111255 | 359 |
| 2024-08-29 | 4.92 | 4.88 | -0.04 | |
4.88 | 4.94 | 4.8 | 795644 | 4.89 | 65766 | 4.82 | 478823 | 2338984 | 97 |
| 2024-08-28 | 4.91 | 4.92 | 0.01 | |
4.92 | 5.01 | 4.91 | 1274675 | 4.98 | 89936 | 4.92 | 935311 | 4646370 | 190 |
| 2024-08-27 | 4.82 | 4.91 | 0.09 | |
4.91 | 4.95 | 4.83 | 997092 | 4.93 | 117060 | 4.91 | 924521 | 4536561 | 236 |
| 2024-08-26 | 4.81 | 4.82 | 0.01 | |
4.82 | 4.86 | 4.77 | 647873 | 4.84 | 169385 | 4.79 | 984060 | 4728883 | 220 |
| 2024-08-25 | 4.76 | 4.81 | 0.05 | |
4.81 | 4.86 | 4.77 | 668609 | 4.83 | 186981 | 4.81 | 769682 | 3701893 | 169 |
| 2024-08-22 | 4.75 | 4.76 | 0.01 | |
4.76 | 4.83 | 4.72 | 578018 | 4.84 | 233272 | 4.76 | 682012 | 3258005 | 170 |
| 2024-08-21 | 4.72 | 4.75 | 0.03 | |
4.75 | 4.78 | 4.7 | 598518 | 4.79 | 242948 | 4.76 | 453924 | 2154128 | 115 |
| 2024-08-20 | 4.65 | 4.72 | 0.07 | |
4.72 | 4.8 | 4.64 | 589565 | 4.79 | 288967 | 4.71 | 975746 | 4592811 | 281 |
| 2024-08-19 | 4.7 | 4.65 | -0.05 | |
4.65 | 4.73 | 4.65 | 501352 | 4.75 | 183830 | 4.65 | 1597732 | 7491644 | 211 |
| 2024-08-18 | 4.79 | 4.7 | -0.09 | |
4.7 | 4.85 | 4.68 | 530564 | 4.76 | 159378 | 4.69 | 1630849 | 7707108 | 278 |
| 2024-08-15 | 4.63 | 4.79 | 0.14 | |
4.77 | 4.83 | 4.6 | 476203 | 4.81 | 144109 | 4.77 | 2706390 | 12650971 | 431 |
| 2024-08-14 | 4.6 | 4.63 | 0.03 | |
4.63 | 4.65 | 4.6 | 668699 | 4.65 | 343218 | 4.63 | 272603 | 1261543 | 92 |
| 2024-08-13 | 4.66 | 4.6 | -0.06 | |
4.6 | 4.7 | 4.58 | 681429 | 4.62 | 176598 | 4.59 | 558660 | 2585374 | 157 |
| 2024-08-12 | 4.7 | 4.66 | -0.05 | |
4.65 | 4.75 | 4.65 | 787650 | 4.67 | 176099 | 4.65 | 495570 | 2334046 | 111 |
| 2024-08-11 | 4.61 | 4.7 | 0.09 | |
4.7 | 4.74 | 4.67 | 805665 | 4.75 | 185349 | 4.65 | 413742 | 1947051 | 81 |
| 2024-08-08 | 4.69 | 4.61 | -0.02 | |
4.67 | 4.75 | 4.6 | 569770 | 4.69 | 161134 | 5 | 377896 | 1756457 | 104 |
| 2024-08-07 | 4.6 | 4.69 | 0.09 | |
4.69 | 4.7 | 4.56 | 570662 | 4.75 | 146314 | 4.65 | 511542 | 2377636 | 112 |
| 2024-08-06 | 4.6 | 4.6 | 0 | |
4.6 | 4.65 | 4.54 | 657549 | 4.73 | 145181 | 4.58 | 512713 | 2358211 | 152 |
| 2024-08-05 | 4.8 | 4.6 | -0.2 | |
4.6 | 4.75 | 4.3 | 756145 | 4.69 | 119606 | 4.55 | 1998673 | 9045363 | 340 |
| 2024-08-04 | 4.89 | 4.8 | -0.09 | |
4.8 | 4.85 | 4.6 | 624674 | 4.87 | 214305 | 4.65 | 1609789 | 7651335 | 347 |
| 2024-08-01 | 4.95 | 4.89 | -0.06 | |
4.89 | 4.97 | 4.88 | 688728 | 4.96 | 107427 | 4.91 | 435245 | 2143889 | 136 |
| 2024-07-31 | 4.9 | 4.95 | 0.05 | |
4.95 | 4.96 | 4.89 | 632592 | 4.96 | 85388 | 4.95 | 565194 | 2779191 | 175 |
| 2024-07-30 | 4.91 | 4.9 | -0.01 | |
4.9 | 4.95 | 4.81 | 934420 | 4.95 | 94714 | 4.86 | 1145931 | 5610625 | 203 |
| 2024-07-29 | 4.93 | 4.91 | -0.02 | |
4.91 | 5.01 | 4.9 | 779920 | 5 | 109857 | 4.91 | 739323 | 3667925 | 169 |
| 2024-07-28 | 5.07 | 4.93 | -0.14 | |
4.93 | 5.14 | 4.93 | 1000861 | 5.1 | 144697 | 4.93 | 1124895 | 5627777 | 287 |
| 2024-07-24 | 5.03 | 5.07 | 0.04 | |
5.07 | 5.15 | 4.96 | 594994 | 5.1 | 143100 | 5.01 | 1690338 | 8528670 | 360 |
| 2024-07-23 | 5.06 | 5.03 | -0.03 | |
5.03 | 5.13 | 5 | 476203 | 5.1 | 194927 | 5.05 | 991542 | 5028455 | 212 |
| 2024-07-22 | 5.14 | 5.06 | -0.08 | |
5.06 | 5.27 | 5.03 | 864155 | 5.13 | 225194 | 5.06 | 2095403 | 10792866 | 461 |
| 2024-07-21 | 4.85 | 5.14 | 0.29 | |
5.14 | 5.2 | 4.81 | 448520 | 5.24 | 246302 | 5.6 | 2539247 | 12718987 | 517 |
| 2024-07-18 | 4.75 | 4.85 | 0.1 | |
4.85 | 5.1 | 4.76 | 396589 | 5 | 112707 | 4.8 | 3973688 | 19723619 | 700 |
| 2024-07-17 | 4.71 | 4.75 | 0.07 | |
4.78 | 4.79 | 4.7 | 672037 | 4.79 | 138385 | 4.72 | 144781 | 687196 | 48 |
| 2024-07-16 | 4.73 | 4.71 | -0.02 | |
4.71 | 4.84 | 4.7 | 660882 | 4.8 | 123574 | 4.7 | 195414 | 923054 | 50 |
| 2024-07-15 | 4.73 | 4.73 | -0.01 | |
4.72 | 4.82 | 4.7 | 633691 | 4.89 | 125242 | 4.72 | 100567 | 476595 | 47 |
| 2024-07-14 | 4.75 | 4.73 | -0.01 | |
4.74 | 4.84 | 4.7 | 646645 | 4.84 | 112838 | 4.7 | 289746 | 1381198 | 93 |
| 2024-07-10 | 4.8 | 4.75 | -0.05 | |
4.75 | 4.85 | 4.71 | 661268 | 4.89 | 106942 | 4.71 | 246597 | 1174170 | 68 |
| 2024-07-09 | 4.82 | 4.8 | -0.02 | |
4.8 | 4.87 | 4.77 | 647025 | 4.89 | 93839 | 4.77 | 108758 | 522206 | 54 |
| 2024-07-08 | 4.88 | 4.82 | -0.04 | |
4.84 | 4.96 | 4.8 | 626603 | 4.89 | 101573 | 4.77 | 899705 | 4399510 | 174 |
| 2024-07-07 | 4.74 | 4.88 | 0.14 | |
4.88 | 4.97 | 4.72 | 681900 | 4.98 | 147019 | 4.84 | 1152367 | 5651704 | 194 |
| 2024-07-04 | 4.85 | 4.74 | -0.11 | |
4.74 | 4.83 | 4.72 | 513678 | 4.85 | 99821 | 4.75 | 189411 | 904910 | 74 |
| 2024-07-03 | 4.71 | 4.85 | 0.11 | |
4.82 | 4.89 | 4.71 | 783188 | 4.88 | 120609 | 4.8 | 1030875 | 4977764 | 205 |
| 2024-07-02 | 4.75 | 4.71 | -0.04 | |
4.71 | 4.82 | 4.7 | 536425 | 4.82 | 120122 | 4.71 | 1137166 | 5399502 | 221 |
| 2024-07-01 | 4.68 | 4.75 | 0.08 | |
4.76 | 4.77 | 4.68 | 269988 | 4.8 | 83444 | 4.7 | 298225 | 1410035 | 116 |
| 2024-06-27 | 4.66 | 4.68 | 0.02 | |
4.68 | 4.83 | 4.66 | 207028 | 4.8 | 58298 | 4.52 | 1015553 | 4808486 | 225 |
| 2024-06-26 | 4.66 | 4.66 | 0 | |
4.66 | 4.75 | 4.64 | 268313 | 4.75 | 68284 | 4.64 | 258753 | 1213382 | 104 |
| 2024-06-24 | 4.68 | 4.66 | -0.05 | |
4.63 | 4.74 | 4.62 | 291404 | 4.65 | 98425 | 4.62 | 185450 | 866422 | 72 |
| 2024-06-23 | 4.54 | 4.68 | 0.14 | |
4.68 | 4.7 | 4.56 | 250962 | 4.75 | 105963 | 4.6 | 324473 | 1502543 | 114 |
| 2024-06-13 | 4.5 | 4.54 | 0.07 | |
4.57 | 4.58 | 4.5 | 206536 | 4.58 | 85888 | 4.45 | 265789 | 1204626 | 121 |
| 2024-06-12 | 4.42 | 4.5 | 0.08 | |
4.5 | 4.58 | 4.46 | 535890 | 4.52 | 79006 | 4.45 | 340147 | 1530901 | 95 |
| 2024-06-11 | 4.36 | 4.42 | 0.05 | |
4.41 | 4.5 | 4.38 | 482242 | 4.5 | 80283 | 4.4 | 481687 | 2140877 | 117 |
| 2024-06-10 | 4.37 | 4.36 | -0.01 | |
4.36 | 4.45 | 4.32 | 444681 | 4.44 | 85242 | 4.32 | 361553 | 1585188 | 95 |
| 2024-06-09 | 4.45 | 4.37 | -0.08 | |
4.37 | 4.49 | 4.34 | 439780 | 4.6 | 86214 | 4.32 | 199589 | 877357 | 77 |
| 2024-06-06 | 4.45 | 4.45 | 0 | |
4.45 | 4.49 | 4.42 | 424218 | 4.64 | 91132 | 4.43 | 428036 | 1905110 | 91 |
| 2024-06-05 | 4.6 | 4.45 | -0.15 | |
4.45 | 4.64 | 4.43 | 535715 | 4.62 | 82737 | 4.42 | 825086 | 3692048 | 227 |
| 2024-06-04 | 4.59 | 4.6 | 0.01 | |
4.6 | 4.65 | 4.53 | 551540 | 4.58 | 127560 | 4.58 | 597647 | 2747293 | 120 |
| 2024-06-03 | 4.67 | 4.59 | -0.08 | |
4.59 | 4.71 | 4.56 | 592797 | 4.7 | 91335 | 4.58 | 455030 | 2107578 | 124 |
| 2024-06-02 | 4.7 | 4.67 | -0.01 | |
4.69 | 4.89 | 4.65 | 514095 | 4.75 | 84280 | 4.69 | 998821 | 4770145 | 199 |
| 2024-05-30 | 4.73 | 4.7 | -0.03 | |
4.7 | 4.8 | 4.68 | 225296 | 4.7 | 86720 | 4.69 | 574458 | 2717630 | 182 |
| 2024-05-29 | 4.75 | 4.73 | -0.02 | |
4.73 | 4.98 | 4.73 | 237145 | 4.95 | 103223 | 4.7 | 2937599 | 14231658 | 446 |
| 2024-05-28 | 4.49 | 4.75 | 0.26 | |
4.75 | 4.82 | 4.53 | 155656 | 4.8 | 105460 | 4.73 | 2266808 | 10707678 | 442 |
| 2024-05-27 | 4.7 | 4.49 | -0.21 | |
4.49 | 4.6 | 4.45 | 199358 | 4.65 | 155564 | 4.48 | 555077 | 2514709 | 170 |
| 2024-05-26 | 4.58 | 4.7 | 0.12 | |
4.7 | 4.74 | 4.6 | 148805 | 4.72 | 242455 | 4.68 | 805716 | 3781067 | 195 |
| 2024-05-23 | 4.51 | 4.58 | 0.07 | |
4.58 | 4.64 | 4.48 | 177025 | 4.6 | 363547 | 4.59 | 526987 | 2399528 | 87 |
| 2024-05-22 | 4.5 | 4.51 | 0.03 | |
4.53 | 4.59 | 4.45 | 232848 | 4.55 | 88582 | 4.55 | 373660 | 1676642 | 54 |
| 2024-05-20 | 4.6 | 4.58 | -0.02 | |
4.58 | 4.65 | 4.56 | 240947 | 4.67 | 52587 | 4.56 | 92976 | 426709 | 56 |
| 2024-05-19 | 4.43 | 4.6 | 0.17 | |
4.6 | 4.62 | 4.43 | 228938 | 4.62 | 84544 | 4.5 | 140893 | 644449 | 71 |
| 2024-05-16 | 4.41 | 4.43 | 0.02 | |
4.43 | 4.5 | 4.35 | 256609 | 4.51 | 81184 | 4.43 | 170096 | 752640 | 66 |
| 2024-05-15 | 4.32 | 4.41 | 0.08 | |
4.4 | 4.54 | 4.26 | 150854 | 4.6 | 83015 | 4.35 | 163881 | 719457 | 86 |
| 2024-05-14 | 4.3 | 4.32 | 0.02 | |
4.32 | 4.44 | 4.3 | 141490 | 4.43 | 82412 | 4.23 | 184685 | 802271 | 41 |
| 2024-04-30 | 4.5 | 4.4 | -0.1 | |
4.4 | 4.65 | 4.38 | 194012 | 4.53 | 38826 | 4.37 | 1430015 | 6399591 | 248 |
| 2024-03-30 | 4.8 | 4.79 | -0.04 | |
4.76 | 4.85 | 4.71 | 159293 | 4.85 | 87097 | 4.76 | 295920 | 1413205 | 90 |
