| Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-18 | 4.54 | 4.53 | -0.01 |  |
4.53 | 4.6 | 4.49 | 3414290 | 4.59 | 349566 | 4.53 | 9745557 | 44403476 | 1011 |
| 2024-09-17 | 4.6 | 4.54 | -0.06 | |
4.54 | 4.73 | 4.52 | 3500560 | 4.58 | 307079 | 4.51 | 22541535 | 104040567 | 2146 |
| 2024-09-16 | 4.42 | 4.6 | 0.18 |  |
4.6 | 4.63 | 4.42 | 3469008 | 4.61 | 423063 | 4.57 | 11290493 | 51101512 | 1302 |
| 2024-09-12 | 4.55 | 4.42 | -0.13 | |
4.42 | 4.68 | 4.42 | 3312769 | 4.46 | 250932 | 4.41 | 14905048 | 68210643 | 1748 |
| 2024-09-11 | 4.38 | 4.55 | 0.17 | |
4.55 | 4.56 | 4.33 | 3985428 | 4.57 | 610696 | 4.55 | 8323610 | 37118485 | 1226 |
| 2024-09-10 | 4.43 | 4.38 | -0.05 | |
4.38 | 4.47 | 4.35 | 4455018 | 4.47 | 457137 | 4.36 | 7599754 | 33458058 | 929 |
| 2024-09-09 | 4.47 | 4.43 | -0.04 | |
4.43 | 4.54 | 4.4 | 4624392 | 4.49 | 466610 | 4.41 | 7827585 | 34933550 | 1210 |
| 2024-09-08 | 4.57 | 4.47 | -0.1 | |
4.47 | 4.68 | 4.46 | 3122174 | 4.55 | 315002 | 4.47 | 14182709 | 64926854 | 1848 |
| 2024-09-05 | 4.37 | 4.57 | 0.2 | |
4.57 | 4.67 | 4.39 | 2652242 | 4.58 | 410629 | 4.56 | 24019001 | 109568468 | 2662 |
| 2024-09-04 | 4.35 | 4.37 | 0.02 | |
4.37 | 4.51 | 4.24 | 3314353 | 4.4 | 511346 | 4.37 | 11530396 | 50566761 | 1572 |
| 2024-09-03 | 4.3 | 4.35 | 0.05 | |
4.35 | 4.42 | 4.3 | 2602872 | 4.39 | 514823 | 4.33 | 7494264 | 32698473 | 1171 |
| 2024-09-01 | 4.41 | 4.45 | 0.04 | |
4.45 | 4.54 | 4.32 | 2724866 | 4.47 | 735613 | 4.43 | 16702777 | 74251665 | 2731 |
| 2024-08-29 | 4.09 | 4.41 | 0.32 | |
4.41 | 4.41 | 4.04 | 1557314 | 4.42 | 634639 | 4.4 | 37205383 | 156644792 | 3800 |
| 2024-08-28 | 3.98 | 4.09 | 0.11 | |
4.09 | 4.2 | 3.98 | 3785981 | 4.1 | 677705 | 4.09 | 41199208 | 168684274 | 4246 |
| 2024-08-27 | 3.62 | 3.98 | 0.36 | |
3.98 | 3.99 | 3.59 | 2058962 | 3.98 | 684742 | 3.98 | 34959785 | 132117502 | 3211 |
| 2024-08-26 | 3.55 | 3.62 | 0.07 | |
3.62 | 3.67 | 3.55 | 4415854 | 3.63 | 558163 | 3.61 | 19190293 | 69458773 | 1788 |
| 2024-08-25 | 3.53 | 3.55 | 0.02 | |
3.55 | 3.61 | 3.53 | 4079461 | 3.58 | 496655 | 3.55 | 5358011 | 19109837 | 810 |
| 2024-08-22 | 3.53 | 3.53 | 0 |  |
3.53 | 3.59 | 3.51 | 4374586 | 3.54 | 427043 | 3.53 | 5551516 | 19701748 | 882 |
| 2024-08-21 | 3.58 | 3.53 | -0.05 | |
3.53 | 3.65 | 3.52 | 4082403 | 3.54 | 465771 | 3.53 | 6718186 | 24034762 | 1034 |
| 2024-08-20 | 3.57 | 3.58 | 0.01 | |
3.58 | 3.66 | 3.57 | 4101225 | 3.61 | 646985 | 3.58 | 8697995 | 31431476 | 1258 |
| 2024-08-19 | 3.5 | 3.57 | 0.07 | |
3.57 | 3.62 | 3.48 | 3644687 | 3.58 | 719151 | 3.57 | 11396045 | 40596534 | 1489 |
| 2024-08-18 | 3.57 | 3.5 | -0.07 | |
3.5 | 3.64 | 3.47 | 3142971 | 3.52 | 850789 | 3.5 | 9020899 | 32038472 | 1463 |
| 2024-08-15 | 3.56 | 3.57 | 0.01 | |
3.57 | 3.64 | 3.53 | 2156701 | 3.61 | 878391 | 3.57 | 9473193 | 33892275 | 1318 |
| 2024-08-14 | 3.63 | 3.56 | -0.07 | |
3.56 | 3.73 | 3.51 | 2458064 | 3.61 | 879205 | 3.56 | 15664559 | 56934453 | 1741 |
| 2024-08-13 | 3.76 | 3.63 | -0.13 | |
3.63 | 3.81 | 3.63 | 3056796 | 3.66 | 708129 | 3.63 | 19009601 | 70796293 | 2003 |
| 2024-08-12 | 3.72 | 3.76 | 0.04 | |
3.76 | 3.91 | 3.72 | 2475299 | 3.83 | 1072297 | 3.76 | 40846880 | 155873739 | 4259 |
| 2024-08-11 | 3.63 | 3.72 | 0.09 | |
3.72 | 3.8 | 3.64 | 2066941 | 3.77 | 874240 | 3.72 | 20303863 | 75535483 | 2642 |
| 2024-08-08 | 3.69 | 3.63 | -0.06 | |
3.63 | 3.85 | 3.62 | 1817021 | 3.65 | 521723 | 3.63 | 32584541 | 122291999 | 3541 |
| 2024-08-07 | 3.66 | 3.69 | 0.03 | |
3.69 | 3.79 | 3.65 | 1566334 | 3.74 | 1004633 | 3.69 | 36970077 | 137824115 | 4067 |
| 2024-08-06 | 3.16 | 3.66 | 0.5 | |
3.66 | 3.7 | 3.26 | 580815 | 3.66 | 874693 | 3.65 | 29532256 | 102096967 | 3414 |
| 2024-08-05 | 3.44 | 3.16 | -0.28 | |
3.16 | 3.4 | 3.05 | 1570875 | 3.3 | 659063 | 3.16 | 15067695 | 48873901 | 2188 |
| 2024-08-04 | 3.67 | 3.44 | -0.23 | |
3.44 | 3.62 | 3.41 | 2030199 | 3.45 | 523022 | 3.44 | 18011858 | 63566942 | 2248 |
| 2024-08-01 | 3.68 | 3.67 | -0.01 | |
3.67 | 3.83 | 3.66 | 2395934 | 3.69 | 854132 | 3.67 | 37020098 | 138741515 | 3328 |
| 2024-07-31 | 3.78 | 3.68 | -0.1 | |
3.68 | 3.79 | 3.59 | 2199751 | 3.64 | 1166297 | 3.66 | 21207285 | 78609094 | 2691 |
| 2024-07-30 | 3.46 | 3.78 | 0.32 | |
3.78 | 3.78 | 3.51 | 2291160 | 3.78 | 956169 | 3.74 | 53229024 | 194142224 | 6041 |
| 2024-07-29 | 3.4 | 3.46 | 0.06 | |
3.46 | 3.5 | 3.39 | 3188573 | 3.47 | 780957 | 3.45 | 8501030 | 29294945 | 1280 |
| 2024-07-28 | 3.4 | 3.4 | 0 | |
3.4 | 3.44 | 3.34 | 2431725 | 3.42 | 891935 | 3.39 | 7874887 | 26662473 | 1246 |
| 2024-07-24 | 3.5 | 3.4 | -0.1 | |
3.4 | 3.65 | 3.38 | 2728391 | 3.41 | 972642 | 3.4 | 22412347 | 78878096 | 2668 |
| 2024-07-23 | 3.43 | 3.5 | 0.07 | |
3.5 | 3.56 | 3.38 | 2492239 | 3.51 | 829605 | 3.5 | 16174733 | 56526525 | 1869 |
| 2024-07-22 | 3.46 | 3.43 | -0.03 | |
3.43 | 3.64 | 3.42 | 2005950 | 3.5 | 800718 | 3.43 | 22269432 | 78628839 | 2804 |
| 2024-07-21 | 3.34 | 3.46 | 0.12 | |
3.46 | 3.7 | 3.4 | 1541902 | 3.48 | 768326 | 3.58 | 44509267 | 158314280 | 6363 |
| 2024-07-18 | 3.06 | 3.34 | 0.28 | |
3.34 | 3.37 | 3.08 | 1032338 | 3.35 | 870352 | 3.34 | 33229898 | 108219624 | 4196 |
| 2024-07-17 | 2.99 | 3.06 | 0.07 | |
3.06 | 3.09 | 2.99 | 2978410 | 3.07 | 625652 | 3.06 | 6461239 | 19623877 | 881 |
| 2024-07-16 | 3 | 2.99 | -0.01 | |
2.99 | 3.04 | 2.98 | 2431826 | 3 | 440738 | 2.98 | 2613173 | 7846527 | 531 |
| 2024-07-15 | 3.03 | 3 | -0.03 | |
3 | 3.05 | 2.99 | 2625742 | 3.02 | 808244 | 2.99 | 2950962 | 8889218 | 592 |
| 2024-07-14 | 3.06 | 3.03 | -0.03 | |
3.03 | 3.1 | 3.03 | 2222381 | 3.06 | 763824 | 3.03 | 2250220 | 6888789 | 531 |
| 2024-07-10 | 3.08 | 3.06 | -0.02 | |
3.06 | 3.12 | 3.06 | 2037168 | 3.11 | 703562 | 3.06 | 1949807 | 6008379 | 517 |
| 2024-07-09 | 3.13 | 3.08 | -0.05 | |
3.08 | 3.14 | 3.06 | 2724463 | 3.12 | 700355 | 3.08 | 5469825 | 16960365 | 842 |
| 2024-07-08 | 3.15 | 3.13 | -0.02 | |
3.13 | 3.21 | 3.11 | 2488912 | 3.15 | 705292 | 3.13 | 4171883 | 13156658 | 724 |
| 2024-07-07 | 3.15 | 3.15 | 0 | |
3.15 | 3.22 | 3.15 | 2281754 | 3.16 | 697880 | 3.15 | 6038638 | 19215628 | 827 |
| 2024-07-04 | 3.14 | 3.15 | 0.01 | |
3.15 | 3.2 | 3.13 | 1977303 | 3.16 | 654465 | 3.15 | 3594726 | 11362163 | 578 |
| 2024-07-03 | 3.14 | 3.14 | 0 | |
3.14 | 3.23 | 3.14 | 2276243 | 3.17 | 633333 | 3.14 | 6376257 | 20341299 | 1027 |
| 2024-07-02 | 3.18 | 3.14 | -0.04 | |
3.14 | 3.21 | 3.13 | 2404568 | 3.15 | 589194 | 3.14 | 4480233 | 14217060 | 964 |
| 2024-07-01 | 3.14 | 3.18 | 0.04 | |
3.18 | 3.26 | 3.16 | 2108092 | 3.19 | 559086 | 3.18 | 5905041 | 18923216 | 1012 |
| 2024-06-27 | 3.13 | 3.14 | 0.01 | |
3.14 | 3.2 | 3.12 | 1807698 | 3.15 | 547934 | 3.15 | 6178117 | 19539728 | 946 |
| 2024-06-26 | 3.15 | 3.13 | -0.02 | |
3.13 | 3.23 | 3.13 | 1889364 | 3.18 | 344802 | 3.13 | 7458990 | 23719236 | 1219 |
| 2024-06-24 | 3.13 | 3.09 | -0.04 | |
3.09 | 3.16 | 3.07 | 1645017 | 3.11 | 349162 | 3.09 | 4969999 | 15474046 | 916 |
| 2024-06-23 | 3.01 | 3.13 | 0.12 | |
3.13 | 3.13 | 3.01 | 1598433 | 3.14 | 598887 | 3.11 | 6864958 | 21241839 | 1126 |
| 2024-06-13 | 3.02 | 3.01 | -0.01 | |
3.01 | 3.05 | 2.99 | 1421430 | 3.04 | 580652 | 3.01 | 4339038 | 13098806 | 765 |
| 2024-06-12 | 2.91 | 3.02 | 0.11 | |
3.02 | 3.05 | 2.92 | 1242983 | 3.04 | 722447 | 3.01 | 8619064 | 25914986 | 1356 |
| 2024-06-11 | 2.9 | 2.91 | 0.01 | |
2.91 | 3.02 | 2.88 | 1342658 | 2.92 | 389164 | 2.91 | 6130638 | 18113299 | 1000 |
| 2024-06-10 | 2.75 | 2.9 | 0.15 | |
2.9 | 2.9 | 2.7 | 856825 | 2.95 | 342709 | 2.9 | 3434676 | 9594346 | 753 |
| 2024-06-09 | 2.9 | 2.75 | -0.15 | |
2.75 | 2.91 | 2.74 | 1258030 | 2.79 | 233780 | 2.74 | 2968751 | 8344004 | 799 |
| 2024-06-06 | 2.94 | 2.9 | -0.04 | |
2.9 | 2.97 | 2.89 | 1455347 | 2.92 | 212341 | 2.9 | 2365789 | 6902265 | 511 |
| 2024-06-05 | 3 | 2.94 | -0.06 | |
2.94 | 3.02 | 2.86 | 1769533 | 2.94 | 200601 | 2.93 | 3869201 | 11380499 | 896 |
| 2024-06-04 | 2.98 | 3 | 0.02 | |
3 | 3.02 | 2.96 | 1844890 | 3.01 | 1140494 | 3 | 2637460 | 7892555 | 642 |
| 2024-06-03 | 3 | 2.98 | -0.02 | |
2.98 | 3.05 | 2.92 | 1733033 | 2.99 | 1303940 | 2.96 | 3496673 | 10458196 | 781 |
| 2024-06-02 | 3.02 | 3 | -0.02 | |
3 | 3.11 | 2.98 | 1324110 | 3.03 | 1399960 | 3 | 3940247 | 11958755 | 952 |
| 2024-05-30 | 3.1 | 3.02 | -0.08 | |
3.02 | 3.11 | 2.99 | 1569413 | 3.12 | 566124 | 3.02 | 6024276 | 18394417 | 1247 |
| 2024-05-29 | 3.23 | 3.1 | -0.13 | |
3.1 | 3.28 | 3.09 | 2014690 | 3.12 | 756195 | 3.1 | 11125607 | 35145877 | 1634 |
| 2024-05-28 | 3.28 | 3.23 | -0.05 | |
3.23 | 3.29 | 3.14 | 1772977 | 3.28 | 751604 | 3.23 | 5115833 | 16483241 | 1100 |
| 2024-05-27 | 3.31 | 3.28 | -0.03 | |
3.28 | 3.43 | 3.23 | 1500597 | 3.33 | 687572 | 3.27 | 9884598 | 32934891 | 1681 |
| 2024-05-26 | 3.11 | 3.31 | 0.2 | |
3.31 | 3.39 | 3.11 | 1350979 | 3.35 | 877491 | 3.31 | 26148917 | 86264584 | 3400 |
| 2024-05-23 | 3.11 | 3.11 | 0 | |
3.11 | 3.17 | 3.1 | 1427827 | 3.14 | 673661 | 3.1 | 4070368 | 12727198 | 701 |
| 2024-05-22 | 3.11 | 3.11 | 0 | |
3.11 | 3.16 | 3.06 | 1237002 | 3.12 | 1052378 | 3.11 | 7400211 | 23030900 | 1246 |
| 2024-05-20 | 3.2 | 3.13 | -0.07 | |
3.13 | 3.24 | 3.1 | 1285365 | 3.17 | 656792 | 3.12 | 13894900 | 43886863 | 2153 |
| 2024-05-19 | 2.94 | 3.2 | 0.26 | |
3.2 | 3.2 | 2.97 | 748677 | 3.2 | 750520 | 3.19 | 14816140 | 45626787 | 2203 |
| 2024-05-16 | 2.77 | 2.94 | 0.17 | |
2.94 | 2.95 | 2.78 | 822350 | 2.95 | 384070 | 2.93 | 10220978 | 29467499 | 1428 |
| 2024-05-15 | 2.8 | 2.77 | -0.03 | |
2.77 | 2.87 | 2.76 | 1078009 | 2.79 | 440841 | 2.85 | 3433429 | 9643014 | 692 |
| 2024-05-14 | 2.76 | 2.8 | 0.04 | |
2.8 | 2.83 | 2.71 | 1121119 | 2.82 | 386978 | 2.76 | 5802358 | 16128322 | 904 |
| 2024-04-30 | 3.16 | 2.9 | -0.26 | |
2.9 | 3.19 | 2.86 | 809762 | 2.95 | 79010 | 2.85 | 6275238 | 19163497 | 1464 |
| 2024-03-30 | 3.2 | 3.12 | -0.08 | |
3.12 | 3.26 | 3.08 | 970329 | 3.24 | 289754 | 3.11 | 4626734 | 14662949 | 1215 |
