| Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-24 | 5.52 | 5.52 | -0.02 |  |
5.5 | 5.74 | 5.5 | 38661 | 5.73 | 54826 | 5.5 | 22930 | 130134 | 13 |
| 2024-07-23 | 5.6 | 5.52 | -0.08 | |
5.52 | 5.7 | 5.36 | 15333 | 5.75 | 121442 | 5.22 | 179864 | 989592 | 64 |
| 2024-07-22 | 5.6 | 5.6 | -0.27 | |
5.33 | 5.57 | 5.31 | 20233 | 5.6 | 128211 | 5.31 | 43971 | 240249 | 41 |
| 2024-07-21 | 5.6 | 5.6 | -0.1 | |
5.5 | 5.67 | 5.21 | 34889 | 5.5 | 117521 | 5.3 | 38306 | 210661 | 24 |
| 2024-07-18 | 5.28 | 5.6 | 0.21 |  |
5.49 | 5.7 | 5.16 | 7324 | 5.49 | 121543 | 5.4 | 176141 | 982579 | 45 |
| 2024-07-17 | 5.28 | 5.28 | -0.12 | |
5.16 | 5.16 | 5.16 | 175217 | 5.27 | 93288 | 5.16 | 20 | 103 | 1 |
| 2024-07-16 | 5.28 | 5.28 | -0.11 | |
5.17 | 5.25 | 5.16 | 175439 | 5.27 | 82341 | 5.16 | 3710 | 19176 | 8 |
| 2024-07-15 | 5.28 | 5.28 | -0.12 | |
5.16 | 5.3 | 5.16 | 175130 | 5.29 | 81877 | 5.16 | 23 | 119 | 2 |
| 2024-07-14 | 5.28 | 5.28 | -0.12 | |
5.16 | 5.17 | 5.16 | 143033 | 5.3 | 82692 | 5.16 | 3514 | 18165 | 7 |
| 2024-07-10 | 5.28 | 5.28 | -0.07 | |
5.21 | 5.3 | 5.21 | 125404 | 5.35 | 82003 | 5.16 | 168 | 884 | 3 |
| 2024-07-09 | 5.28 | 5.28 | -0.09 | |
5.19 | 5.27 | 5.16 | 133510 | 5.35 | 82003 | 5.16 | 32450 | 168368 | 10 |
| 2024-07-08 | 5.28 | 5.28 | 0.07 | |
5.35 | 5.38 | 5.2 | 133243 | 5.35 | 98481 | 5.2 | 48999 | 257176 | 11 |
| 2024-07-07 | 5.28 | 5.28 | -0.07 | |
5.21 | 5.45 | 5.2 | 130971 | 5.43 | 98027 | 5.2 | 5866 | 31375 | 11 |
| 2024-07-04 | 5.28 | 5.28 | 0 |  |
5.28 | 5.28 | 5.18 | 133861 | 5.29 | 102323 | 5.16 | 2248 | 11658 | 7 |
| 2024-07-03 | 5.28 | 5.28 | -0.1 | |
5.18 | 5.21 | 5.16 | 134204 | 5.25 | 102723 | 5.16 | 11199 | 58264 | 11 |
| 2024-07-02 | 5.28 | 5.28 | -0.1 | |
5.18 | 5.2 | 5.15 | 31082 | 5.25 | 102795 | 5.16 | 6501 | 33677 | 7 |
| 2024-07-01 | 5.28 | 5.28 | -0.03 | |
5.25 | 5.25 | 5.21 | 26930 | 5.4 | 105775 | 5.2 | 1088 | 5673 | 3 |
| 2024-06-27 | 5.28 | 5.28 | -0.08 | |
5.2 | 5.32 | 5.2 | 22601 | 5.4 | 99830 | 5.2 | 13316 | 69580 | 16 |
| 2024-06-26 | 5.32 | 5.28 | -0.04 | |
5.28 | 5.5 | 5.05 | 30862 | 5.44 | 90157 | 5.12 | 87365 | 458569 | 35 |
| 2024-06-24 | 5.32 | 5.32 | -0.25 | |
5.07 | 5.28 | 5.05 | 33803 | 5.28 | 40900 | 5.06 | 5805 | 30065 | 11 |
| 2024-06-23 | 5.32 | 5.32 | -0.21 | |
5.11 | 5.28 | 5.07 | 37703 | 5.32 | 41619 | 5.11 | 431 | 2194 | 8 |
| 2024-06-13 | 5.32 | 5.32 | -0.17 | |
5.15 | 5.3 | 5.08 | 40422 | 5.33 | 34965 | 5.04 | 4305 | 22543 | 10 |
| 2024-06-12 | 5.32 | 5.32 | 0.01 | |
5.33 | 5.33 | 5.03 | 47731 | 5.3 | 56570 | 5.07 | 2284 | 11803 | 12 |
| 2024-06-11 | 5.32 | 5.32 | -0.2 | |
5.12 | 5.47 | 5.01 | 37405 | 5.29 | 55265 | 5.01 | 10547 | 53170 | 13 |
| 2024-06-10 | 5.32 | 5.32 | -0.03 | |
5.29 | 5.32 | 5.05 | 30822 | 5.32 | 55555 | 5.01 | 1329 | 7031 | 7 |
| 2024-06-09 | 5.32 | 5.32 | -0.27 | |
5.05 | 5.3 | 5.05 | 30642 | 5.32 | 33329 | 5.01 | 5265 | 26824 | 11 |
| 2024-06-06 | 5.32 | 5.32 | -0.18 | |
5.14 | 5.14 | 5.14 | 30162 | 5.5 | 18999 | 5.17 | 1000 | 5140 | 3 |
| 2024-06-05 | 5.46 | 5.32 | 0 | |
5.46 | 5.48 | 5.05 | 41939 | 5.49 | 23929 | 5.13 | 85639 | 450393 | 36 |
| 2024-06-04 | 5.48 | 5.46 | -0.35 | |
5.13 | 5.5 | 4.86 | 51280 | 5.4 | 20839 | 5.1 | 82026 | 440993 | 55 |
| 2024-06-03 | 5.48 | 5.48 | -0.48 | |
5 | 5.02 | 5 | 39873 | 5.37 | 7479 | 4.85 | 15219 | 76116 | 12 |
| 2024-06-02 | 5.48 | 5.48 | -0.47 | |
5.01 | 5.38 | 5 | 45223 | 5.4 | 21898 | 5.01 | 2954 | 14828 | 9 |
| 2024-05-30 | 5.48 | 5.48 | -0.44 | |
5.04 | 5.16 | 5.03 | 16179 | 5.48 | 14572 | 5.03 | 17647 | 90031 | 14 |
| 2024-05-29 | 5.48 | 5.48 | -0.27 | |
5.21 | 5.49 | 5.18 | 108134 | 5.48 | 15626 | 5.1 | 3215 | 16782 | 8 |
| 2024-05-28 | 5.48 | 5.48 | -0.24 | |
5.24 | 5.5 | 5.07 | 103736 | 5.29 | 26072 | 5.18 | 42237 | 226526 | 16 |
| 2024-05-27 | 5 | 5.48 | 0.13 | |
5.13 | 5.55 | 5.05 | 119137 | 5.45 | 22563 | 5.06 | 69882 | 381279 | 20 |
| 2024-05-26 | 5 | 5 | 0 | |
5 | 5.15 | 5 | 117386 | 5.14 | 21479 | 4.95 | 4166 | 20840 | 5 |
| 2024-05-23 | 5 | 5 | -0.07 | |
4.93 | 5 | 4.93 | 114425 | 5.2 | 22914 | 4.95 | 681 | 3365 | 3 |
| 2024-05-22 | 5 | 5 | 0 | |
5 | 5.45 | 5 | 122051 | 5.44 | 31399 | 5 | 2117 | 10611 | 10 |
| 2024-05-20 | 5 | 5 | 0 | |
5 | 5 | 5 | 38649 | 5.05 | 21773 | 4.85 | 8 | 40 | 1 |
| 2024-05-19 | 4.66 | 5 | 0.34 | |
5 | 5.11 | 4.51 | 28867 | 5.11 | 21823 | 4.69 | 845651 | 4225070 | 44 |
| 2024-05-16 | 4.66 | 4.66 | -0.09 | |
4.57 | 4.68 | 4.52 | 158062 | 4.68 | 6298 | 4.52 | 7939 | 36144 | 6 |
| 2024-05-15 | 4.5 | 4.66 | 0.16 | |
4.66 | 4.66 | 4.5 | 164214 | 4.68 | 17196 | 4.52 | 102824 | 478487 | 19 |
| 2024-05-14 | 4.5 | 4.5 | 0.01 | |
4.51 | 4.55 | 4.5 | 160441 | 4.6 | 10460 | 4.26 | 551889 | 2484017 | 10 |
| 2024-04-30 | 4.5 | 4.5 | 0 | |
4.5 | 5.12 | 4.5 | 28619 | 4.98 | 1094 | 4.3 | 54843 | 261045 | 31 |
| 2024-03-30 | 4.95 | 4.95 | -0.05 | |
4.9 | 4.92 | 4.72 | 216303 | 5 | 5743 | 4.51 | 18801 | 91820 | 18 |
