| Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 5.56 | 5.63 | 0.07 |  |
5.63 | 5.69 | 5.59 | 542277 | 5.69 | 184870 | 5.56 | 3166201 | 17821782 | 63 |
| 2024-11-20 | 5.69 | 5.56 | -0.13 |  |
5.56 | 5.76 | 5.43 | 670873 | 5.76 | 147580 | 5.56 | 334429 | 1861268 | 126 |
| 2024-11-19 | 5.78 | 5.69 | -0.12 | |
5.66 | 5.75 | 5.66 | 564300 | 5.7 | 149705 | 5.66 | 444917 | 2537337 | 126 |
| 2024-11-18 | 5.82 | 5.78 | -0.05 | |
5.77 | 5.84 | 5.77 | 574160 | 5.77 | 142565 | 5.75 | 779213 | 4517236 | 107 |
| 2024-11-17 | 5.79 | 5.82 | 0.03 | |
5.82 | 5.84 | 5.7 | 538124 | 5.84 | 135400 | 5.8 | 14080268 | 81743203 | 122 |
| 2024-11-14 | 5.78 | 5.79 | 0.01 | |
5.79 | 5.82 | 5.72 | 574768 | 5.81 | 140800 | 5.73 | 1399682 | 8091812 | 140 |
| 2024-11-13 | 5.78 | 5.78 | 0 |  |
5.78 | 5.87 | 5.77 | 729453 | 5.8 | 92706 | 5.77 | 10484523 | 60613547 | 145 |
| 2024-11-12 | 5.85 | 5.78 | -0.07 | |
5.78 | 5.92 | 5.77 | 713305 | 5.85 | 97936 | 5.77 | 1054841 | 6146393 | 230 |
| 2024-11-11 | 5.88 | 5.85 | -0.04 | |
5.84 | 5.98 | 5.84 | 692224 | 5.93 | 97480 | 5.82 | 3284607 | 19378822 | 366 |
| 2024-11-10 | 5.74 | 5.88 | 0.14 | |
5.88 | 5.89 | 5.76 | 750172 | 5.9 | 116600 | 5.88 | 4397723 | 25612336 | 370 |
| 2024-11-07 | 5.74 | 5.74 | 0 | |
5.74 | 5.83 | 5.73 | 551831 | 5.8 | 142391 | 5.76 | 4575829 | 26524437 | 123 |
| 2024-11-06 | 5.71 | 5.74 | 0.03 | |
5.74 | 5.88 | 5.71 | 551258 | 5.89 | 150321 | 5.73 | 4558478 | 26492789 | 382 |
| 2024-11-05 | 5.8 | 5.71 | -0.09 | |
5.71 | 5.82 | 5.71 | 541062 | 5.8 | 153165 | 5.71 | 2336321 | 13462505 | 144 |
| 2024-10-24 | 5.63 | 5.7 | 0.07 | |
5.7 | 5.77 | 5.61 | 220841 | 5.75 | 146196 | 5.61 | 5773373 | 33061380 | 107 |
| 2024-10-23 | 5.78 | 5.63 | -0.15 | |
5.63 | 5.85 | 5.63 | 198618 | 5.75 | 148363 | 5.65 | 1997653 | 11470311 | 490 |
| 2024-10-22 | 5.38 | 5.78 | 0.4 | |
5.78 | 5.85 | 5.36 | 100310 | 5.89 | 219578 | 5.75 | 13821043 | 78010418 | 505 |
| 2024-10-21 | 5.44 | 5.38 | -0.06 | |
5.38 | 5.45 | 5.2 | 320546 | 5.45 | 194375 | 5.11 | 2610194 | 14079728 | 119 |
| 2024-10-20 | 5.5 | 5.44 | -0.06 | |
5.44 | 5.98 | 5.36 | 196984 | 5.78 | 199353 | 5.36 | 16688453 | 93416848 | 310 |
| 2024-10-17 | 5.77 | 5.5 | -0.27 | |
5.5 | 5.93 | 5.46 | 220853 | 5.87 | 189824 | 5.47 | 5899561 | 33818005 | 430 |
| 2024-10-15 | 5.76 | 5.75 | -0.01 | |
5.75 | 5.91 | 5.7 | 207739 | 5.89 | 167143 | 5.72 | 2723239 | 15776551 | 210 |
| 2024-10-14 | 5.87 | 5.76 | -0.11 | |
5.76 | 5.9 | 5.7 | 204592 | 5.88 | 169116 | 5.74 | 8166873 | 48168731 | 113 |
| 2024-10-13 | 5.84 | 5.87 | -0.05 | |
5.79 | 6.08 | 5.79 | 185478 | 5.95 | 169539 | 5.8 | 2437128 | 14371974 | 128 |
| 2024-10-10 | 5.77 | 5.84 | 0.07 | |
5.84 | 5.9 | 5.75 | 146116 | 6.1 | 174954 | 5.81 | 4980709 | 29125241 | 170 |
| 2024-10-09 | 5.78 | 5.77 | -0.02 | |
5.76 | 5.82 | 5.69 | 320343 | 5.8 | 176700 | 5.75 | 12271131 | 71352720 | 138 |
| 2024-10-08 | 5.91 | 5.78 | -0.13 | |
5.78 | 5.97 | 5.66 | 258276 | 6.04 | 166811 | 5.71 | 11525871 | 67994909 | 81 |
| 2024-10-07 | 5.87 | 5.91 | 0.04 | |
5.91 | 6.04 | 5.88 | 274320 | 6 | 151793 | 5.92 | 3313327 | 19586771 | 81 |
| 2024-10-03 | 5.86 | 5.87 | 0.01 | |
5.87 | 6 | 5.77 | 235346 | 6.06 | 168569 | 5.96 | 2035557 | 12187021 | 117 |
| 2024-10-02 | 6.23 | 5.86 | -0.37 | |
5.86 | 6.23 | 5.8 | 318176 | 6.2 | 176160 | 5.86 | 320640 | 1933666 | 161 |
| 2024-10-01 | 6.15 | 6.23 | 0.08 | |
6.23 | 6.33 | 6.15 | 249837 | 6.32 | 79374 | 6.15 | 417944 | 2612692 | 113 |
| 2024-09-30 | 6.22 | 6.15 | -0.08 | |
6.14 | 6.27 | 6.14 | 281926 | 6.22 | 83185 | 6.15 | 102382 | 631638 | 68 |
| 2024-09-29 | 6.22 | 6.22 | 0 | |
6.22 | 6.26 | 6.11 | 305578 | 6.34 | 160359 | 6.21 | 144624 | 897102 | 57 |
| 2024-09-26 | 6.23 | 6.22 | -0.01 | |
6.22 | 6.35 | 6.21 | 298970 | 6.28 | 194944 | 6.1 | 189074 | 1186756 | 48 |
| 2024-09-25 | 6.24 | 6.23 | -0.01 | |
6.23 | 6.39 | 6.23 | 351928 | 6.34 | 203859 | 6.23 | 923859 | 5811574 | 131 |
| 2024-09-24 | 6.19 | 6.24 | 0.05 | |
6.24 | 6.34 | 6.2 | 390445 | 6.3 | 204074 | 6.22 | 323000 | 2026214 | 74 |
| 2024-09-23 | 6.15 | 6.19 | 0.04 | |
6.19 | 6.35 | 6.13 | 242181 | 6.34 | 206309 | 6.1 | 729506 | 4566435 | 142 |
| 2024-09-22 | 6.14 | 6.15 | 0.02 | |
6.16 | 6.3 | 6.13 | 282686 | 6.29 | 191309 | 6.11 | 394410 | 2446594 | 95 |
| 2024-09-19 | 6.19 | 6.14 | -0.05 | |
6.14 | 6.22 | 6.06 | 231261 | 6.19 | 196289 | 6.12 | 260569 | 1606971 | 77 |
| 2024-09-18 | 6.1 | 6.19 | 0.09 | |
6.19 | 6.2 | 6.07 | 242308 | 6.22 | 137048 | 6.09 | 308148 | 1900049 | 47 |
| 2024-09-17 | 6.12 | 6.1 | -0.02 | |
6.1 | 6.17 | 6.04 | 226029 | 6.18 | 143142 | 6.06 | 167364 | 1021352 | 46 |
| 2024-09-16 | 6.09 | 6.12 | 0.01 | |
6.1 | 6.26 | 6.1 | 237527 | 6.22 | 139448 | 6.05 | 96923 | 594126 | 42 |
| 2024-09-12 | 6.26 | 6.09 | -0.17 | |
6.09 | 6.31 | 6 | 205688 | 6.3 | 125015 | 6.05 | 280901 | 1744027 | 76 |
| 2024-09-11 | 6.19 | 6.26 | 0.07 | |
6.26 | 6.35 | 6.15 | 229915 | 6.34 | 193719 | 6.17 | 93961 | 587166 | 41 |
| 2024-09-10 | 6.19 | 6.19 | 0 | |
6.19 | 6.55 | 6.15 | 224825 | 6.42 | 195815 | 6.15 | 214562 | 1343478 | 135 |
| 2024-09-09 | 6.32 | 6.19 | -0.13 | |
6.19 | 6.4 | 6.17 | 190128 | 6.4 | 167415 | 6.17 | 140755 | 881513 | 63 |
| 2024-09-08 | 6.38 | 6.32 | -0.04 | |
6.34 | 6.47 | 6.21 | 220547 | 6.45 | 177865 | 6.2 | 288482 | 1832038 | 85 |
| 2024-09-05 | 6.34 | 6.38 | 0.04 | |
6.38 | 6.47 | 6.25 | 108342 | 6.61 | 160273 | 6.33 | 98616 | 628673 | 71 |
| 2024-09-04 | 6.52 | 6.34 | -0.18 | |
6.34 | 6.64 | 6.26 | 191529 | 6.4 | 168024 | 6.37 | 633359 | 4068105 | 208 |
| 2024-09-03 | 6.67 | 6.52 | -0.15 | |
6.52 | 6.84 | 6.52 | 199162 | 6.66 | 136931 | 6.52 | 904590 | 6028638 | 276 |
| 2024-09-01 | 6.14 | 6.25 | 0.11 | |
6.25 | 6.45 | 6.15 | 199479 | 6.39 | 274773 | 6.29 | 673872 | 4268171 | 244 |
| 2024-08-29 | 6.17 | 6.14 | -0.03 | |
6.14 | 6.2 | 6.12 | 117924 | 6.2 | 148959 | 6.15 | 181172 | 1115018 | 83 |
| 2024-08-28 | 6.25 | 6.17 | -0.08 | |
6.17 | 6.25 | 6.15 | 219206 | 6.25 | 226247 | 6.15 | 252219 | 1561671 | 106 |
| 2024-08-27 | 6.26 | 6.25 | -0.01 | |
6.25 | 6.52 | 6.21 | 222848 | 6.4 | 226889 | 6.2 | 967387 | 6194085 | 376 |
| 2024-08-26 | 6.18 | 6.26 | 0.08 | |
6.26 | 6.3 | 6.15 | 213308 | 6.27 | 151960 | 6.26 | 226696 | 1413019 | 123 |
| 2024-08-25 | 6.1 | 6.18 | 0.08 | |
6.18 | 6.37 | 6.05 | 179760 | 6.25 | 71645 | 6.11 | 711426 | 4429281 | 232 |
| 2024-08-22 | 6.07 | 6.1 | -0.03 | |
6.04 | 6.2 | 6.03 | 142032 | 6.2 | 110631 | 6 | 109748 | 669522 | 58 |
| 2024-08-21 | 5.97 | 6.07 | 0.1 | |
6.07 | 6.24 | 6.01 | 177373 | 6.18 | 120550 | 6 | 470628 | 2884409 | 157 |
| 2024-08-20 | 5.86 | 5.97 | 0.14 | |
6 | 6.03 | 5.76 | 131411 | 6.04 | 256155 | 5.92 | 497017 | 2967661 | 107 |
| 2024-08-19 | 5.85 | 5.86 | 0.05 | |
5.9 | 5.9 | 5.8 | 127836 | 5.9 | 155062 | 5.77 | 121910 | 712657 | 35 |
| 2024-08-18 | 5.79 | 5.85 | -0.01 | |
5.78 | 5.9 | 5.77 | 132782 | 5.9 | 140074 | 5.77 | 129711 | 755606 | 25 |
| 2024-08-15 | 5.79 | 5.79 | 0.04 | |
5.83 | 5.83 | 5.74 | 126098 | 5.86 | 88062 | 5.55 | 114604 | 662869 | 30 |
| 2024-08-14 | 5.78 | 5.79 | 0.01 | |
5.79 | 5.82 | 5.72 | 183330 | 5.86 | 88062 | 5.55 | 153611 | 889645 | 22 |
| 2024-08-13 | 5.78 | 5.78 | 0 | |
5.78 | 5.78 | 5.7 | 130832 | 5.86 | 87862 | 5.7 | 36807 | 211425 | 16 |
| 2024-08-12 | 5.79 | 5.78 | -0.05 | |
5.74 | 5.85 | 5.74 | 129188 | 5.83 | 63156 | 5.75 | 100931 | 584645 | 28 |
| 2024-08-11 | 5.76 | 5.79 | -0.01 | |
5.75 | 5.83 | 5.62 | 131300 | 5.85 | 133422 | 5.73 | 189562 | 1094685 | 42 |
| 2024-08-08 | 5.7 | 5.76 | 0.06 | |
5.76 | 5.8 | 5.55 | 81275 | 5.8 | 117560 | 5.55 | 268042 | 1535079 | 76 |
| 2024-08-07 | 5.6 | 5.7 | 0.1 | |
5.7 | 6.04 | 5.61 | 66672 | 5.82 | 54500 | 5.65 | 210544 | 1202602 | 70 |
| 2024-08-06 | 5.6 | 5.6 | -5.6 | |
0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| 2024-08-05 | 5.65 | 5.6 | 0 | |
5.65 | 5.79 | 5.5 | 149744 | 5.78 | 147729 | 5.6 | 148784 | 835826 | 67 |
| 2024-08-04 | 5.9 | 5.65 | -0.25 | |
5.65 | 5.94 | 5.5 | 117796 | 5.78 | 168391 | 5.62 | 174665 | 1000385 | 78 |
| 2024-08-01 | 5.93 | 5.9 | -0.07 | |
5.86 | 6.03 | 5.86 | 119225 | 5.98 | 154549 | 5.86 | 175211 | 1036690 | 55 |
| 2024-07-31 | 5.96 | 5.93 | -0.03 | |
5.93 | 6.03 | 5.9 | 163840 | 6.03 | 122501 | 5.9 | 350342 | 2082540 | 58 |
| 2024-07-30 | 5.98 | 5.96 | -0.02 | |
5.96 | 6.08 | 5.92 | 192951 | 6.03 | 137752 | 5.95 | 214098 | 1274721 | 51 |
| 2024-07-29 | 5.97 | 5.98 | 0.01 | |
5.98 | 6.01 | 5.97 | 156040 | 6.1 | 166851 | 5.9 | 75879 | 453833 | 31 |
| 2024-07-28 | 6.01 | 5.97 | -0.04 | |
5.97 | 6.14 | 5.92 | 183950 | 6.12 | 144845 | 5.97 | 259876 | 1560874 | 64 |
| 2024-07-24 | 6.05 | 6.01 | -0.04 | |
6.01 | 6.15 | 6 | 151955 | 6.1 | 144253 | 6 | 249500 | 1509334 | 80 |
| 2024-07-23 | 5.92 | 6.05 | 0.14 | |
6.06 | 6.16 | 5.9 | 205584 | 6.15 | 219692 | 6 | 415029 | 2520916 | 126 |
| 2024-07-22 | 6.01 | 5.92 | -0.09 | |
5.92 | 6.1 | 5.91 | 177801 | 6.08 | 214521 | 5.85 | 388380 | 2326159 | 105 |
| 2024-07-21 | 5.8 | 6.01 | 0.21 | |
6.01 | 6.08 | 5.83 | 136600 | 6.08 | 262900 | 5.89 | 860139 | 5143633 | 165 |
| 2024-07-18 | 5.82 | 5.8 | -0.03 | |
5.79 | 5.9 | 5.73 | 247007 | 5.89 | 299260 | 5.79 | 680861 | 3931141 | 67 |
| 2024-07-17 | 5.81 | 5.82 | 0.01 | |
5.82 | 5.86 | 5.7 | 283232 | 5.9 | 287864 | 5.7 | 273563 | 1590204 | 49 |
| 2024-07-16 | 5.8 | 5.81 | 0 | |
5.8 | 5.84 | 5.77 | 266571 | 5.84 | 177805 | 5.78 | 302450 | 1755216 | 64 |
| 2024-07-15 | 5.79 | 5.8 | 0.01 | |
5.8 | 5.85 | 5.77 | 240481 | 5.84 | 148591 | 5.78 | 207021 | 1200894 | 56 |
| 2024-07-14 | 5.8 | 5.79 | -0.01 | |
5.79 | 5.85 | 5.73 | 274502 | 5.9 | 123441 | 5.78 | 86859 | 503047 | 41 |
| 2024-07-10 | 5.8 | 5.8 | 0 | |
5.8 | 5.86 | 5.74 | 261105 | 5.85 | 132383 | 5.75 | 733244 | 4249725 | 126 |
| 2024-07-09 | 5.77 | 5.8 | 0.03 | |
5.8 | 5.84 | 5.72 | 305000 | 5.84 | 135186 | 5.72 | 674623 | 3900393 | 108 |
| 2024-07-08 | 5.74 | 5.77 | 0.03 | |
5.77 | 5.85 | 5.73 | 382462 | 5.84 | 144121 | 5.75 | 721784 | 4173836 | 117 |
| 2024-07-07 | 5.75 | 5.74 | -0.01 | |
5.74 | 5.92 | 5.63 | 469462 | 5.86 | 144623 | 5.75 | 677230 | 3930221 | 170 |
| 2024-07-04 | 5.7 | 5.75 | 0.05 | |
5.75 | 5.76 | 5.62 | 437058 | 5.85 | 143048 | 5.65 | 822229 | 4690666 | 108 |
| 2024-07-03 | 5.88 | 5.7 | -0.18 | |
5.7 | 5.93 | 5 | 568348 | 5.86 | 168368 | 5.7 | 2963800 | 16862579 | 474 |
| 2024-07-02 | 5.89 | 5.88 | -0.01 | |
5.88 | 5.96 | 5.82 | 624683 | 5.92 | 97662 | 5.82 | 761880 | 4486771 | 150 |
| 2024-07-01 | 5.91 | 5.89 | -0.02 | |
5.89 | 5.99 | 5.85 | 553521 | 5.93 | 64666 | 5.88 | 564726 | 3332910 | 120 |
| 2024-06-27 | 5.9 | 5.91 | 0.01 | |
5.91 | 5.99 | 5.87 | 348999 | 5.98 | 39137 | 5.9 | 291478 | 1722203 | 104 |
| 2024-06-26 | 6.01 | 5.9 | -0.11 | |
5.9 | 6.08 | 5.9 | 435696 | 6 | 44817 | 5.85 | 713104 | 4229273 | 161 |
| 2024-06-24 | 5.96 | 5.93 | -0.03 | |
5.93 | 6.15 | 5.9 | 209415 | 6.12 | 51780 | 5.92 | 2010584 | 12082206 | 308 |
| 2024-06-23 | 6.06 | 5.96 | -0.1 | |
5.96 | 6.15 | 5.83 | 150429 | 6 | 41186 | 5.9 | 1307346 | 7712193 | 370 |
| 2024-06-13 | 6.08 | 6.06 | -0.02 | |
6.06 | 6.13 | 6 | 245446 | 6.15 | 113384 | 5.9 | 232792 | 1407039 | 58 |
| 2024-06-12 | 6.09 | 6.08 | 0 | |
6.09 | 6.21 | 6.06 | 359118 | 6.18 | 119604 | 6 | 256067 | 1559251 | 70 |
| 2024-06-11 | 6.1 | 6.09 | -0.01 | |
6.09 | 6.25 | 6.06 | 409110 | 6.25 | 140029 | 6.06 | 374907 | 2309933 | 84 |
| 2024-06-10 | 6.08 | 6.1 | 0.02 | |
6.1 | 6.25 | 6 | 364544 | 6.23 | 118504 | 5.89 | 744019 | 4507050 | 111 |
| 2024-06-09 | 6.12 | 6.08 | -0.04 | |
6.08 | 6.15 | 5.9 | 405264 | 6.35 | 128504 | 6.01 | 1644390 | 9879611 | 238 |
| 2024-06-06 | 6.29 | 6.12 | -0.17 | |
6.12 | 6.3 | 6.09 | 265215 | 6.47 | 46233 | 6.12 | 373104 | 2316256 | 89 |
| 2024-06-05 | 6.45 | 6.29 | -0.16 | |
6.29 | 6.46 | 6.25 | 371217 | 6.4 | 65335 | 6.21 | 823702 | 5208639 | 162 |
| 2024-06-04 | 6.3 | 6.45 | 0.15 | |
6.45 | 6.53 | 6.25 | 310021 | 6.49 | 54091 | 6.34 | 1264431 | 8148027 | 237 |
| 2024-06-03 | 6.19 | 6.3 | 0.11 | |
6.3 | 6.47 | 6.13 | 162664 | 6.47 | 47054 | 6.12 | 2832367 | 17905237 | 492 |
| 2024-06-02 | 6 | 6.19 | 0.19 | |
6.19 | 6.25 | 5.99 | 196753 | 6.12 | 51137 | 6.12 | 3280205 | 20150223 | 330 |
| 2024-05-30 | 5.95 | 6 | 0.05 | |
6 | 6.01 | 5.86 | 249016 | 6.1 | 92454 | 5.97 | 947406 | 5633176 | 228 |
| 2024-05-29 | 6.02 | 5.95 | -0.07 | |
5.95 | 6.02 | 5.89 | 288454 | 5.96 | 126217 | 5.96 | 6276042 | 37419357 | 521 |
| 2024-05-28 | 6.2 | 6.02 | -0.18 | |
6.02 | 6.25 | 5.97 | 242399 | 6.29 | 105797 | 6.01 | 5391613 | 32694746 | 720 |
| 2024-05-27 | 6.14 | 6.2 | 0.06 | |
6.2 | 6.4 | 5.88 | 196375 | 6.25 | 123910 | 6.16 | 5683935 | 34820632 | 701 |
| 2024-05-26 | 6.03 | 6.14 | 0.11 | |
6.14 | 6.4 | 6.08 | 187639 | 6.22 | 83391 | 6 | 4485652 | 27837931 | 507 |
| 2024-05-23 | 5.9 | 6.03 | 0.13 | |
6.03 | 6.31 | 5.85 | 107587 | 6.2 | 88497 | 6.03 | 8001063 | 49196079 | 882 |
| 2024-05-22 | 5.8 | 5.9 | 0.1 | |
5.9 | 5.94 | 5.72 | 243009 | 5.95 | 96524 | 5.8 | 1583383 | 9268548 | 201 |
| 2024-05-20 | 6.11 | 5.83 | -0.28 | |
5.83 | 6.2 | 5.8 | 153615 | 6.15 | 27688 | 5.81 | 5736132 | 34353217 | 677 |
| 2024-05-19 | 5.62 | 6.11 | 0.49 | |
6.11 | 6.18 | 5.58 | 109393 | 6.13 | 65621 | 6 | 8003069 | 47668303 | 832 |
| 2024-05-16 | 5.48 | 5.62 | 0.14 | |
5.62 | 5.66 | 5.36 | 432532 | 5.64 | 41518 | 5.57 | 1535299 | 8534638 | 362 |
| 2024-05-15 | 5.35 | 5.48 | 0.13 | |
5.48 | 5.61 | 5.26 | 348049 | 5.5 | 75127 | 5.4 | 2406781 | 13131269 | 546 |
| 2024-05-14 | 5.49 | 5.35 | -0.14 | |
5.35 | 5.52 | 5.21 | 290024 | 5.42 | 46010 | 5.35 | 3152424 | 16803590 | 596 |
| 2024-04-30 | 4.9 | 5.1 | 0.2 | |
5.1 | 5.35 | 5 | 84747 | 5.3 | 108066 | 5.08 | 6197046 | 32183683 | 799 |
| 2024-03-30 | 4.53 | 4.51 | -0.02 | |
4.51 | 4.68 | 4.47 | 1022921 | 4.59 | 27290 | 4.47 | 386419 | 1753454 | 111 |
