| Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 3.45 | 3.41 | -0.04 |  |
3.41 | 3.53 | 3.33 | 348862 | 3.49 | 48737 | 3.4 | 954137 | 3295512 | 235 |
| 2024-11-20 | 3.33 | 3.45 | 0.12 |  |
3.45 | 3.47 | 3.27 | 120705 | 3.46 | 114579 | 3.35 | 1738468 | 5830448 | 332 |
| 2024-11-19 | 3.5 | 3.33 | -0.17 | |
3.33 | 3.5 | 3.33 | 482233 | 3.33 | 0 | 0 | 1964228 | 6625979 | 445 |
| 2024-11-18 | 3.34 | 3.5 | 0.16 | |
3.5 | 3.5 | 3.38 | 0 | 0 | 84540 | 3.5 | 3717357 | 12959831 | 708 |
| 2024-11-17 | 3.19 | 3.34 | 0.15 | |
3.34 | 3.34 | 3.15 | 0 | 0 | 237953 | 3.34 | 2728656 | 8959067 | 527 |
| 2024-11-14 | 3.2 | 3.19 | 0.01 | |
3.21 | 3.29 | 3.17 | 219882 | 3.27 | 119694 | 3.19 | 796318 | 2558254 | 262 |
| 2024-11-13 | 3.21 | 3.2 | -0.01 | |
3.2 | 3.25 | 3.18 | 575555 | 3.25 | 230737 | 3.18 | 812398 | 2607389 | 196 |
| 2024-11-12 | 3.2 | 3.21 | 0.01 | |
3.21 | 3.36 | 3.18 | 503074 | 3.25 | 231136 | 3.2 | 1195158 | 3871664 | 276 |
| 2024-11-11 | 3.25 | 3.2 | -0.04 | |
3.21 | 3.27 | 3.17 | 177195 | 3.25 | 168731 | 3.2 | 1249191 | 4021293 | 296 |
| 2024-11-10 | 3.33 | 3.25 | -0.08 | |
3.25 | 3.36 | 3.24 | 136074 | 3.3 | 116209 | 3.23 | 1139904 | 3737703 | 238 |
| 2024-11-07 | 3.25 | 3.33 | 0.08 | |
3.33 | 3.39 | 3.28 | 55330 | 3.38 | 115732 | 3.29 | 408763 | 1364004 | 139 |
| 2024-11-06 | 3.36 | 3.25 | -0.11 | |
3.25 | 3.39 | 3.23 | 117397 | 3.34 | 105788 | 3.25 | 1581711 | 5202619 | 322 |
| 2024-11-05 | 3.44 | 3.36 | -0.08 | |
3.36 | 3.45 | 3.32 | 369804 | 3.4 | 24186 | 3.35 | 1241241 | 4182419 | 228 |
| 2024-10-24 | 3.31 | 3.24 | -0.07 | |
3.24 | 3.38 | 3.23 | 183247 | 3.33 | 91599 | 3.25 | 1151224 | 3789702 | 200 |
| 2024-10-23 | 3.32 | 3.31 | 0.05 | |
3.37 | 3.39 | 3.29 | 164605 | 3.37 | 135636 | 3.27 | 1309743 | 4366685 | 197 |
| 2024-10-22 | 3.3 | 3.32 | 0.02 | |
3.32 | 3.45 | 3.25 | 50474 | 3.42 | 132871 | 3.32 | 2360583 | 7965171 | 322 |
| 2024-10-21 | 3.15 | 3.3 | 0.15 | |
3.3 | 3.3 | 3.02 | 0 | 0 | 154312 | 3.26 | 1834107 | 5891235 | 314 |
| 2024-10-20 | 3.3 | 3.15 | -0.15 | |
3.15 | 3.35 | 3.14 | 197963 | 3.23 | 292 | 3.14 | 990661 | 3208964 | 224 |
| 2024-10-17 | 3.28 | 3.3 | 0.06 | |
3.34 | 3.44 | 3.27 | 19304 | 3.39 | 26631 | 3.25 | 1381388 | 4651250 | 264 |
| 2024-10-15 | 3.48 | 3.36 | -0.12 | |
3.36 | 3.64 | 3.32 | 113090 | 3.34 | 8408 | 3.34 | 2684749 | 9266752 | 410 |
| 2024-10-14 | 3.34 | 3.48 | 0.14 | |
3.48 | 3.5 | 3.34 | 0 | 0 | 48795 | 3.5 | 2384929 | 8316383 | 411 |
| 2024-10-13 | 3.19 | 3.34 | 0.15 | |
3.34 | 3.34 | 3.17 | 8589 | 3.34 | 196795 | 3.25 | 2425424 | 8075473 | 424 |
| 2024-10-10 | 3.2 | 3.19 | -0.01 | |
3.19 | 3.28 | 3.14 | 133063 | 3.25 | 27623 | 3.18 | 998662 | 3190441 | 231 |
| 2024-10-09 | 3.21 | 3.2 | -0.01 | |
3.2 | 3.37 | 3.15 | 81431 | 3.29 | 99317 | 3.2 | 1235908 | 4009340 | 257 |
| 2024-10-08 | 3.36 | 3.21 | -0.15 | |
3.21 | 3.45 | 3.2 | 203149 | 3.29 | 6300 | 3.21 | 1830965 | 6118569 | 408 |
| 2024-10-07 | 3.2 | 3.36 | 0.16 | |
3.36 | 3.36 | 3.15 | 0 | 0 | 207618 | 3.36 | 971186 | 3224036 | 178 |
| 2024-10-03 | 3.25 | 3.2 | -0.05 | |
3.2 | 3.27 | 3.09 | 57781 | 3.23 | 41064 | 3.18 | 2040195 | 6468059 | 375 |
| 2024-10-02 | 3.42 | 3.25 | -0.17 | |
3.25 | 3.47 | 3.25 | 258366 | 3.35 | 0 | 0 | 2641775 | 8756693 | 513 |
| 2024-10-01 | 3.48 | 3.42 | -0.06 | |
3.42 | 3.51 | 3.42 | 313210 | 3.43 | 105605 | 3.41 | 1178335 | 4062738 | 336 |
| 2024-09-30 | 3.51 | 3.48 | -0.03 | |
3.48 | 3.55 | 3.46 | 363907 | 3.52 | 85814 | 3.48 | 1169873 | 4090280 | 319 |
| 2024-09-29 | 3.52 | 3.51 | -0.01 | |
3.51 | 3.61 | 3.5 | 305245 | 3.56 | 135312 | 3.52 | 898391 | 3188914 | 252 |
| 2024-09-26 | 3.49 | 3.52 | 0.03 | |
3.52 | 3.6 | 3.45 | 165244 | 3.55 | 235092 | 3.52 | 1454478 | 5128238 | 348 |
| 2024-09-25 | 3.5 | 3.49 | -0.01 | |
3.49 | 3.55 | 3.44 | 250525 | 3.53 | 249125 | 3.47 | 896312 | 3138973 | 260 |
| 2024-09-24 | 3.58 | 3.5 | -0.08 | |
3.5 | 3.59 | 3.5 | 320025 | 3.58 | 234581 | 3.49 | 622875 | 2201534 | 166 |
| 2024-09-23 | 3.59 | 3.58 | -0.01 | |
3.58 | 3.6 | 3.49 | 237055 | 3.58 | 266502 | 3.51 | 2001979 | 7081754 | 388 |
| 2024-09-22 | 3.59 | 3.59 | 0 |  |
3.59 | 3.6 | 3.53 | 243029 | 3.64 | 279492 | 3.58 | 988888 | 3534944 | 229 |
| 2024-09-19 | 3.64 | 3.59 | -0.05 | |
3.59 | 3.73 | 3.57 | 212021 | 3.65 | 166060 | 3.58 | 1770103 | 6451694 | 355 |
| 2024-09-18 | 3.59 | 3.64 | 0.05 | |
3.64 | 3.68 | 3.51 | 207914 | 3.68 | 102573 | 3.66 | 1253574 | 4528679 | 256 |
| 2024-09-17 | 3.65 | 3.59 | -0.06 | |
3.59 | 3.74 | 3.58 | 115080 | 3.6 | 118009 | 3.58 | 1008212 | 3666404 | 317 |
| 2024-09-16 | 3.78 | 3.65 | -0.13 | |
3.65 | 3.83 | 3.61 | 177006 | 3.67 | 42400 | 3.65 | 2242029 | 8258783 | 413 |
| 2024-09-12 | 3.91 | 3.78 | -0.13 | |
3.78 | 3.94 | 3.74 | 152616 | 3.84 | 80092 | 3.82 | 2012069 | 7689499 | 565 |
| 2024-09-11 | 4.03 | 3.91 | -0.12 | |
3.91 | 4.18 | 3.9 | 239933 | 4.08 | 31137 | 3.91 | 2533894 | 10182486 | 651 |
| 2024-09-10 | 3.84 | 4.03 | 0.19 | |
4.03 | 4.03 | 3.9 | 0 | 0 | 56667 | 4.03 | 5669351 | 22828084 | 814 |
| 2024-09-09 | 3.66 | 3.84 | 0.18 | |
3.84 | 3.84 | 3.84 | 0 | 0 | 196452 | 3.84 | 347158 | 1333085 | 87 |
| 2024-09-08 | 3.49 | 3.66 | 0.17 | |
3.66 | 3.66 | 3.61 | 0 | 0 | 122771 | 3.66 | 1404082 | 5134559 | 285 |
| 2024-09-05 | 3.51 | 3.49 | -0.01 | |
3.5 | 3.59 | 3.47 | 351789 | 3.58 | 82142 | 3.48 | 1070859 | 3776517 | 236 |
| 2024-09-04 | 3.55 | 3.51 | -0.04 | |
3.51 | 3.62 | 3.47 | 378623 | 3.58 | 97489 | 3.52 | 1638516 | 5799103 | 308 |
| 2024-09-03 | 3.51 | 3.55 | 0.04 | |
3.55 | 3.6 | 3.5 | 338211 | 3.56 | 73136 | 3.53 | 1298504 | 4604645 | 266 |
| 2024-09-01 | 3.53 | 3.56 | 0.03 | |
3.56 | 3.63 | 3.42 | 299762 | 3.6 | 56195 | 3.51 | 2454667 | 8691452 | 510 |
| 2024-08-29 | 3.67 | 3.53 | -0.14 | |
3.53 | 3.74 | 3.51 | 314718 | 3.67 | 10050 | 3.53 | 1986124 | 7132934 | 397 |
| 2024-08-28 | 3.6 | 3.67 | 0.07 | |
3.67 | 3.78 | 3.54 | 135984 | 3.73 | 36939 | 3.61 | 2343172 | 8600926 | 528 |
| 2024-08-27 | 3.64 | 3.6 | -0.04 | |
3.6 | 3.72 | 3.58 | 213621 | 3.67 | 35018 | 3.6 | 1991291 | 7230810 | 359 |
| 2024-08-26 | 3.66 | 3.64 | -0.02 | |
3.64 | 3.81 | 3.55 | 177920 | 3.72 | 41550 | 3.63 | 1976419 | 7234981 | 516 |
| 2024-08-25 | 3.75 | 3.66 | -0.09 | |
3.66 | 3.79 | 3.64 | 188939 | 3.7 | 42043 | 3.63 | 2612469 | 9680607 | 522 |
| 2024-08-22 | 3.82 | 3.75 | -0.07 | |
3.75 | 3.89 | 3.7 | 379824 | 3.79 | 193787 | 3.75 | 2642587 | 9939415 | 630 |
| 2024-08-21 | 3.64 | 3.82 | 0.18 | |
3.82 | 3.82 | 3.48 | 0 | 0 | 196101 | 3.77 | 5226681 | 19117114 | 1025 |
| 2024-08-20 | 3.8 | 3.64 | -0.16 | |
3.64 | 3.94 | 3.61 | 255195 | 3.72 | 19558 | 3.64 | 4752098 | 17871413 | 1012 |
| 2024-08-19 | 3.88 | 3.8 | -0.08 | |
3.8 | 3.95 | 3.73 | 262976 | 3.85 | 103675 | 3.8 | 2021830 | 7745693 | 631 |
| 2024-08-18 | 4 | 3.88 | -0.12 | |
3.88 | 4.12 | 3.86 | 358390 | 3.95 | 143621 | 3.88 | 4073009 | 16136620 | 971 |
| 2024-08-15 | 3.81 | 4 | 0.19 | |
4 | 4 | 3.84 | 113458 | 3.99 | 40703 | 3.92 | 4994517 | 19815815 | 1094 |
| 2024-08-14 | 3.63 | 3.81 | 0.18 | |
3.81 | 3.81 | 3.48 | 0 | 0 | 134787 | 3.81 | 2440527 | 9063919 | 526 |
| 2024-08-13 | 3.75 | 3.63 | -0.12 | |
3.63 | 3.82 | 3.62 | 138619 | 3.73 | 45234 | 3.93 | 2083902 | 7728738 | 600 |
| 2024-08-12 | 3.89 | 3.75 | -0.14 | |
3.75 | 4.06 | 3.7 | 199131 | 3.8 | 48319 | 3.73 | 5658852 | 21763033 | 1270 |
| 2024-08-11 | 3.71 | 3.89 | 0.18 | |
3.89 | 3.89 | 3.8 | 0 | 0 | 107824 | 3.89 | 3822102 | 14814775 | 617 |
| 2024-08-08 | 3.54 | 3.71 | 0.17 | |
3.71 | 3.71 | 3.61 | 0 | 0 | 362854 | 3.71 | 2963392 | 10954430 | 564 |
| 2024-08-07 | 3.38 | 3.54 | 0.16 | |
3.54 | 3.54 | 3.22 | 0 | 0 | 295439 | 3.54 | 5903124 | 20333395 | 893 |
| 2024-08-06 | 3.5 | 3.38 | -0.12 | |
3.38 | 3.57 | 3.36 | 407237 | 3.4 | 58255 | 3.36 | 3712581 | 12768193 | 709 |
| 2024-08-05 | 3.59 | 3.5 | -0.09 | |
3.5 | 3.72 | 3.42 | 276995 | 3.59 | 68180 | 3.5 | 5725650 | 20158945 | 1092 |
| 2024-08-04 | 3.42 | 3.59 | 0.17 | |
3.59 | 3.59 | 3.26 | 0 | 0 | 426742 | 3.56 | 6039248 | 21227907 | 1057 |
| 2024-08-01 | 3.26 | 3.42 | 0.16 | |
3.42 | 3.42 | 3.3 | 0 | 0 | 114858 | 3.42 | 3094380 | 10497315 | 612 |
| 2024-07-31 | 3.11 | 3.26 | 0.15 | |
3.26 | 3.26 | 3.19 | 0 | 0 | 168932 | 3.26 | 5598221 | 18237343 | 694 |
| 2024-07-30 | 2.97 | 3.11 | 0.14 | |
3.11 | 3.11 | 3.11 | 0 | 0 | 503058 | 3.11 | 1184176 | 3682790 | 91 |
| 2024-07-29 | 2.83 | 2.97 | 0.14 | |
2.97 | 2.97 | 2.73 | 0 | 0 | 98264 | 2.97 | 3123001 | 9072295 | 654 |
| 2024-07-28 | 2.97 | 2.83 | -0.14 | |
2.83 | 2.97 | 2.83 | 705470 | 2.83 | 0 | 0 | 1272228 | 3610301 | 299 |
| 2024-07-24 | 3.06 | 2.97 | -0.09 | |
2.97 | 3.21 | 2.91 | 71148 | 3.01 | 132924 | 3.2 | 4737817 | 14818615 | 1216 |
| 2024-07-23 | 2.92 | 3.06 | 0.14 | |
3.06 | 3.06 | 2.83 | 0 | 0 | 88660 | 3.06 | 3059072 | 9251988 | 784 |
| 2024-07-22 | 2.79 | 2.92 | 0.13 | |
2.92 | 2.92 | 2.86 | 0 | 0 | 88571 | 2.92 | 2438321 | 7111914 | 251 |
| 2024-07-21 | 2.66 | 2.79 | 0.13 | |
2.79 | 2.79 | 2.64 | 0 | 0 | 349086 | 2.79 | 3085211 | 8501702 | 519 |
| 2024-07-18 | 2.54 | 2.66 | 0.12 | |
2.66 | 2.66 | 2.57 | 0 | 0 | 326287 | 2.66 | 4760597 | 12661315 | 446 |
| 2024-07-17 | 2.42 | 2.54 | 0.12 | |
2.54 | 2.54 | 2.54 | 0 | 0 | 2136143 | 2.54 | 663941 | 1686411 | 43 |
| 2024-07-16 | 2.42 | 2.42 | 0.12 | |
2.54 | 2.54 | 2.54 | 0 | 0 | 3091020 | 2.54 | 726796 | 1846063 | 59 |
| 2024-07-15 | 2.31 | 2.42 | 0.11 | |
2.42 | 2.42 | 2.42 | 0 | 0 | 1675461 | 2.42 | 489279 | 1184056 | 47 |
| 2024-07-14 | 2.2 | 2.31 | 0.11 | |
2.31 | 2.31 | 2.31 | 0 | 0 | 1926097 | 2.31 | 281014 | 649145 | 51 |
| 2024-07-10 | 2.098 | 2.202 | 0.104 | |
2.202 | 2.202 | 2.202 | 0 | 0 | 1583345 | 2.202 | 303669 | 668679 | 48 |
| 2024-07-09 | 1.999 | 2.098 | 0.099 | |
2.098 | 2.098 | 2.098 | 0 | 0 | 498821 | 2.098 | 820775 | 1721987 | 65 |
| 2024-07-08 | 1.999 | 1.999 | 0.099 | |
2.098 | 2.098 | 2.098 | 0 | 0 | 216680 | 2.098 | 471393 | 988981 | 99 |
| 2024-07-07 | 1.999 | 1.999 | 0.099 | |
2.098 | 2.098 | 2.098 | 0 | 0 | 176566 | 2.098 | 357386 | 749796 | 72 |
| 2024-07-04 | 1.904 | 1.999 | 0.095 | |
1.999 | 1.999 | 1.9 | 0 | 0 | 217041 | 1.999 | 1140828 | 2261621 | 176 |
| 2024-07-03 | 1.958 | 1.904 | -0.063 | |
1.895 | 1.966 | 1.861 | 78681 | 1.918 | 92927 | 1.88 | 897045 | 1712219 | 225 |
| 2024-07-02 | 1.98 | 1.958 | -0.03 | |
1.95 | 1.986 | 1.931 | 102021 | 1.942 | 90533 | 1.942 | 379367 | 741942 | 119 |
| 2024-07-01 | 1.967 | 1.98 | 0.013 | |
1.98 | 1.99 | 1.93 | 75053 | 1.987 | 61193 | 1.965 | 371234 | 733196 | 142 |
| 2024-06-27 | 1.972 | 1.967 | -0.005 | |
1.967 | 1.977 | 1.93 | 134232 | 1.98 | 31185 | 1.95 | 324934 | 636787 | 113 |
| 2024-06-26 | 1.947 | 1.972 | 0.033 | |
1.98 | 1.99 | 1.92 | 53240 | 1.98 | 66782 | 1.94 | 377882 | 742041 | 119 |
| 2024-06-24 | 1.871 | 1.953 | 0.082 | |
1.953 | 1.962 | 1.889 | 30517 | 1.96 | 150854 | 1.964 | 578125 | 1122067 | 182 |
| 2024-06-23 | 1.855 | 1.871 | 0.016 | |
1.871 | 1.89 | 1.86 | 53204 | 1.888 | 113044 | 1.865 | 256729 | 481078 | 81 |
| 2024-06-13 | 1.85 | 1.855 | 0.005 | |
1.855 | 1.879 | 1.845 | 171290 | 1.88 | 54237 | 1.862 | 235363 | 437062 | 80 |
| 2024-06-12 | 1.841 | 1.85 | 0.009 | |
1.85 | 1.885 | 1.83 | 256311 | 1.86 | 65500 | 1.833 | 339822 | 629299 | 123 |
| 2024-06-11 | 1.828 | 1.841 | 0.02 | |
1.848 | 1.877 | 1.83 | 172922 | 1.849 | 53624 | 1.836 | 411442 | 757043 | 125 |
| 2024-06-10 | 1.806 | 1.828 | 0.022 | |
1.828 | 1.858 | 1.78 | 27100 | 1.849 | 209993 | 1.84 | 497200 | 900448 | 143 |
| 2024-06-09 | 1.859 | 1.806 | -0.053 | |
1.806 | 1.88 | 1.8 | 110752 | 1.829 | 51320 | 1.805 | 978160 | 1780258 | 172 |
| 2024-06-06 | 1.872 | 1.859 | -0.022 | |
1.85 | 1.917 | 1.85 | 46689 | 1.898 | 306150 | 1.851 | 520634 | 972804 | 144 |
| 2024-06-05 | 1.928 | 1.872 | -0.028 | |
1.9 | 1.94 | 1.85 | 114490 | 1.915 | 167960 | 1.9 | 463253 | 873248 | 138 |
| 2024-06-04 | 1.902 | 1.928 | 0.026 | |
1.928 | 1.955 | 1.9 | 159987 | 1.94 | 147824 | 1.914 | 316462 | 608279 | 98 |
| 2024-06-03 | 1.966 | 1.902 | -0.041 | |
1.925 | 1.979 | 1.9 | 193963 | 1.929 | 65540 | 1.903 | 863131 | 1656352 | 251 |
| 2024-06-02 | 1.97 | 1.966 | -0.004 | |
1.966 | 2.01 | 1.92 | 102752 | 1.96 | 90187 | 1.94 | 365277 | 719640 | 132 |
| 2024-05-30 | 2 | 1.97 | 0 | |
2 | 2.03 | 1.95 | 111495 | 2.02 | 47835 | 1.99 | 360815 | 715912 | 151 |
| 2024-05-29 | 2.04 | 2 | -0.02 | |
2.02 | 2.07 | 1.94 | 48687 | 2.06 | 64282 | 1.98 | 617980 | 1229990 | 197 |
| 2024-05-28 | 2.09 | 2.04 | -0.05 | |
2.04 | 2.11 | 2 | 106919 | 2.07 | 31148 | 2.03 | 661815 | 1344291 | 185 |
| 2024-05-27 | 2.1 | 2.09 | 0.04 | |
2.14 | 2.15 | 2.07 | 91285 | 2.14 | 62741 | 2.05 | 457630 | 964555 | 176 |
| 2024-05-26 | 2.04 | 2.1 | 0.06 | |
2.1 | 2.11 | 2.02 | 48616 | 2.12 | 153871 | 2.07 | 594880 | 1227783 | 203 |
| 2024-05-23 | 2.03 | 2.04 | 0.01 | |
2.04 | 2.08 | 1.99 | 58224 | 2.09 | 156667 | 2.07 | 534558 | 1085304 | 207 |
| 2024-05-22 | 2.07 | 2.03 | -0.04 | |
2.03 | 2.12 | 1.99 | 67189 | 2.05 | 100270 | 2.02 | 841624 | 1709254 | 230 |
| 2024-05-20 | 2.12 | 2.09 | -0.03 | |
2.09 | 2.19 | 2.06 | 69941 | 2.15 | 49664 | 2.08 | 1188462 | 2512321 | 285 |
| 2024-05-19 | 2.02 | 2.12 | 0.1 | |
2.12 | 2.12 | 2.08 | 0 | 0 | 75373 | 2.12 | 991100 | 2093940 | 247 |
| 2024-05-16 | 1.93 | 2.02 | 0.09 | |
2.02 | 2.02 | 1.89 | 0 | 0 | 330191 | 2.02 | 1161025 | 2332046 | 217 |
| 2024-05-15 | 1.86 | 1.93 | 0.07 | |
1.93 | 1.94 | 1.8 | 32499 | 1.94 | 101533 | 1.9 | 636734 | 1196932 | 216 |
| 2024-05-14 | 1.93 | 1.86 | -0.07 | |
1.86 | 1.97 | 1.84 | 109096 | 1.9 | 29224 | 1.85 | 975921 | 1829111 | 221 |
| 2024-04-30 | 2.21 | 2.11 | -0.1 | |
2.11 | 2.24 | 2.1 | 55773 | 2.1 | 0 | 0 | 768621 | 1650623 | 208 |
| 2024-03-30 | 2.7 | 2.83 | 0.13 | |
2.83 | 2.83 | 2.76 | 0 | 0 | 107207 | 2.83 | 1428205 | 4036225 | 297 |
