| Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-18 | 5.97 | 5.95 | -0.02 |  |
5.95 | 6.08 | 5.89 | 408059 | 6.04 | 66327 | 5.91 | 142054 | 847335 | 89 |
| 2024-09-17 | 5.73 | 5.97 | 0.24 |  |
5.97 | 6.14 | 5.63 | 298912 | 6 | 60060 | 5.9 | 669728 | 3997943 | 301 |
| 2024-09-16 | 5.89 | 5.73 | -0.16 | |
5.73 | 5.95 | 5.65 | 265043 | 5.8 | 46570 | 5.64 | 406021 | 2351553 | 105 |
| 2024-09-12 | 5.9 | 5.89 | -0.03 | |
5.87 | 5.93 | 5.85 | 268052 | 5.99 | 37390 | 5.8 | 190429 | 1121340 | 61 |
| 2024-09-11 | 5.9 | 5.9 | -0.04 | |
5.86 | 5.95 | 5.83 | 286852 | 5.99 | 47390 | 5.84 | 168572 | 994737 | 75 |
| 2024-09-10 | 6.03 | 5.9 | -0.13 | |
5.9 | 6.08 | 5.84 | 271302 | 6.03 | 42990 | 5.81 | 125052 | 736529 | 81 |
| 2024-09-09 | 6.02 | 6.03 | -0.07 | |
5.95 | 6.14 | 5.79 | 261576 | 6.12 | 56691 | 5.94 | 75796 | 456049 | 82 |
| 2024-09-08 | 6.12 | 6.02 | -0.1 | |
6.02 | 6.15 | 5.91 | 261012 | 6.15 | 51050 | 5.94 | 116587 | 705787 | 75 |
| 2024-09-05 | 6.11 | 6.12 | 0.01 | |
6.12 | 6.23 | 6.1 | 231520 | 6.29 | 43499 | 6.08 | 241865 | 1489313 | 99 |
| 2024-09-04 | 6.09 | 6.11 | 0.02 | |
6.11 | 6.29 | 6.07 | 219464 | 6.29 | 33199 | 6.07 | 403235 | 2478334 | 188 |
| 2024-09-03 | 6.29 | 6.09 | -0.19 | |
6.1 | 6.38 | 6.07 | 270792 | 6.37 | 32387 | 6.08 | 360740 | 2221201 | 149 |
| 2024-09-01 | 6.47 | 6.52 | 0.05 | |
6.52 | 6.58 | 6.35 | 266115 | 6.62 | 25570 | 6.36 | 278186 | 1805095 | 113 |
| 2024-08-29 | 6.5 | 6.47 | -0.03 | |
6.47 | 6.76 | 6.44 | 202276 | 6.8 | 38845 | 6.45 | 1318875 | 8718798 | 280 |
| 2024-08-28 | 6.42 | 6.5 | 0.08 | |
6.5 | 6.87 | 6.42 | 346788 | 6.8 | 56951 | 6.44 | 1886698 | 12565644 | 419 |
| 2024-08-27 | 6.09 | 6.42 | 0.33 | |
6.42 | 6.66 | 6.09 | 290167 | 6.5 | 66963 | 6.49 | 1652889 | 10640545 | 465 |
| 2024-08-26 | 6.15 | 6.09 | -0.06 | |
6.09 | 6.26 | 6.06 | 370032 | 6.25 | 44907 | 6.03 | 356716 | 2195950 | 111 |
| 2024-08-25 | 6.08 | 6.15 | 0.07 | |
6.15 | 6.38 | 6.11 | 336110 | 6.23 | 54532 | 6.14 | 422263 | 2624531 | 171 |
| 2024-08-22 | 6.18 | 6.08 | -0.1 | |
6.08 | 6.36 | 6.04 | 328962 | 6.2 | 26907 | 6.01 | 594947 | 3684571 | 211 |
| 2024-08-21 | 5.99 | 6.18 | 0.19 | |
6.18 | 6.34 | 6 | 289288 | 6.27 | 40033 | 6.15 | 989684 | 6131279 | 309 |
| 2024-08-20 | 5.89 | 5.99 | 0.07 | |
5.96 | 6.06 | 5.93 | 380598 | 6 | 29255 | 5.73 | 261447 | 1572138 | 90 |
| 2024-08-19 | 5.92 | 5.89 | -0.03 | |
5.89 | 6.19 | 5.78 | 347922 | 6.1 | 27754 | 5.89 | 814853 | 4895557 | 247 |
| 2024-08-18 | 5.7 | 5.92 | 0.22 | |
5.92 | 5.95 | 5.68 | 321231 | 6 | 51958 | 5.71 | 190371 | 1121038 | 67 |
| 2024-08-15 | 5.81 | 5.7 | -0.08 | |
5.73 | 5.81 | 5.55 | 269716 | 5.85 | 32429 | 5.57 | 120769 | 689543 | 57 |
| 2024-08-14 | 5.77 | 5.81 | -0.02 | |
5.75 | 5.94 | 5.72 | 294014 | 5.93 | 35150 | 5.75 | 94434 | 550709 | 38 |
| 2024-08-13 | 5.79 | 5.77 | -0.02 | |
5.77 | 5.97 | 5.7 | 309756 | 5.97 | 16650 | 5.51 | 106586 | 619109 | 48 |
| 2024-08-12 | 5.82 | 5.79 | -0.03 | |
5.79 | 6.1 | 5.76 | 295288 | 6 | 22584 | 5.79 | 348982 | 2076544 | 159 |
| 2024-08-11 | 5.6 | 5.82 | 0.22 | |
5.82 | 5.96 | 5.6 | 269036 | 5.88 | 20639 | 5.8 | 302017 | 1768139 | 125 |
| 2024-08-08 | 5.56 | 5.6 | 0.04 | |
5.6 | 5.66 | 5.5 | 228234 | 5.62 | 15134 | 5.5 | 116319 | 650715 | 52 |
| 2024-08-07 | 5.65 | 5.56 | -0.02 | |
5.63 | 5.68 | 5.53 | 205443 | 5.77 | 14150 | 5.55 | 300881 | 1681314 | 104 |
| 2024-08-06 | 5.37 | 5.65 | 0.26 | |
5.63 | 5.72 | 5.42 | 167646 | 5.75 | 18124 | 5.6 | 435077 | 2437249 | 124 |
| 2024-08-05 | 5.82 | 5.37 | -0.45 | |
5.37 | 5.74 | 5.02 | 212025 | 5.55 | 20419 | 5.36 | 372584 | 2020804 | 167 |
| 2024-08-04 | 6.11 | 5.82 | -0.34 | |
5.77 | 6.05 | 5.77 | 282723 | 6 | 45427 | 5.77 | 374573 | 2207178 | 244 |
| 2024-08-01 | 6.19 | 6.11 | -0.08 | |
6.11 | 6.2 | 6.08 | 282713 | 6.08 | 38492 | 6.05 | 270786 | 1660828 | 120 |
| 2024-07-31 | 6.2 | 6.19 | -0.01 | |
6.19 | 6.28 | 6.14 | 372957 | 6.25 | 68325 | 6.17 | 108713 | 674777 | 93 |
| 2024-07-30 | 6.12 | 6.2 | 0.08 | |
6.2 | 6.24 | 6.13 | 384942 | 6.22 | 43801 | 6.15 | 143713 | 888470 | 77 |
| 2024-07-29 | 6.19 | 6.12 | -0.07 | |
6.12 | 6.28 | 6.1 | 416634 | 6.24 | 114532 | 6.09 | 269769 | 1665935 | 130 |
| 2024-07-28 | 6.1 | 6.19 | 0.09 | |
6.19 | 6.47 | 6.08 | 319554 | 6.37 | 120206 | 6.16 | 489292 | 3060806 | 201 |
| 2024-07-24 | 6.16 | 6.1 | -0.07 | |
6.09 | 6.36 | 6.08 | 220170 | 6.2 | 121394 | 6.13 | 762232 | 4720693 | 331 |
| 2024-07-23 | 6.19 | 6.16 | -0.03 | |
6.16 | 6.3 | 6.1 | 234805 | 6.35 | 148104 | 6.15 | 741679 | 4598332 | 367 |
| 2024-07-22 | 5.7 | 6.19 | 0.49 | |
6.19 | 6.82 | 5.77 | 157951 | 6.35 | 109923 | 6.17 | 1999515 | 12562485 | 783 |
| 2024-07-21 | 5.63 | 5.7 | 0.07 | |
5.7 | 5.79 | 5.63 | 163914 | 5.82 | 85588 | 5.63 | 344487 | 1969331 | 98 |
| 2024-07-18 | 5.6 | 5.63 | 0.03 | |
5.63 | 5.9 | 5.62 | 167935 | 5.87 | 61639 | 5.6 | 341889 | 1949078 | 103 |
| 2024-07-17 | 5.5 | 5.6 | 0.1 | |
5.6 | 5.63 | 5.45 | 169455 | 5.69 | 38864 | 5.53 | 242097 | 1349651 | 69 |
| 2024-07-16 | 5.47 | 5.5 | 0.03 | |
5.5 | 5.57 | 5.4 | 180247 | 5.56 | 25119 | 5.32 | 142660 | 779990 | 55 |
| 2024-07-15 | 5.42 | 5.47 | 0.05 | |
5.47 | 5.55 | 5.31 | 179514 | 5.55 | 20144 | 5.31 | 247625 | 1353401 | 64 |
| 2024-07-14 | 5.41 | 5.42 | 0.01 | |
5.42 | 5.5 | 5.35 | 188035 | 5.58 | 21184 | 5.27 | 66982 | 363396 | 31 |
| 2024-07-10 | 5.51 | 5.41 | -0.1 | |
5.41 | 5.6 | 5.41 | 166468 | 5.58 | 44920 | 5.41 | 372341 | 2035251 | 88 |
| 2024-07-09 | 5.52 | 5.51 | -0.01 | |
5.51 | 5.59 | 5.44 | 177068 | 5.59 | 40849 | 5.46 | 211865 | 1165034 | 56 |
| 2024-07-08 | 5.57 | 5.52 | -0.05 | |
5.52 | 5.61 | 5.5 | 211668 | 5.59 | 33766 | 5.41 | 344728 | 1908570 | 87 |
| 2024-07-07 | 5.5 | 5.57 | 0.02 | |
5.52 | 5.64 | 5.52 | 166050 | 5.67 | 33265 | 5.45 | 118400 | 660450 | 39 |
| 2024-07-04 | 5.51 | 5.5 | -0.01 | |
5.5 | 5.7 | 5.46 | 140359 | 5.6 | 32750 | 5.45 | 591081 | 3293209 | 156 |
| 2024-07-03 | 5.58 | 5.51 | -0.07 | |
5.51 | 5.62 | 5.5 | 187704 | 5.63 | 40400 | 5.43 | 224600 | 1242517 | 74 |
| 2024-07-02 | 5.58 | 5.58 | 0 |  |
5.58 | 5.65 | 5.56 | 170596 | 5.66 | 43000 | 5.53 | 133845 | 749458 | 48 |
| 2024-07-01 | 5.53 | 5.58 | 0.03 | |
5.56 | 5.7 | 5.45 | 187137 | 5.69 | 56400 | 5.53 | 160474 | 901164 | 75 |
| 2024-06-27 | 5.69 | 5.53 | -0.16 | |
5.53 | 5.76 | 5.5 | 157125 | 5.66 | 11750 | 5.41 | 205643 | 1145090 | 80 |
| 2024-06-26 | 5.46 | 5.69 | 0.23 | |
5.69 | 5.7 | 5.5 | 168034 | 5.7 | 52698 | 5.62 | 398267 | 2247531 | 90 |
| 2024-06-24 | 5.63 | 5.44 | -0.23 | |
5.4 | 5.7 | 5.4 | 176950 | 5.73 | 37257 | 5.4 | 222017 | 1226946 | 100 |
| 2024-06-23 | 5.59 | 5.63 | 0.04 | |
5.63 | 5.7 | 5.5 | 173577 | 5.76 | 16142 | 5.56 | 154137 | 866818 | 109 |
| 2024-06-13 | 5.71 | 5.59 | -0.12 | |
5.59 | 5.83 | 5.56 | 140384 | 5.87 | 15457 | 5.58 | 160360 | 905406 | 82 |
| 2024-06-12 | 5.37 | 5.71 | 0.34 | |
5.71 | 6.11 | 5.5 | 115054 | 6.05 | 18084 | 5.5 | 1166178 | 6767937 | 459 |
| 2024-06-11 | 5.19 | 5.37 | 0.18 | |
5.37 | 5.6 | 5.19 | 108522 | 5.57 | 38758 | 5.37 | 678185 | 3655724 | 264 |
| 2024-06-10 | 5.04 | 5.19 | 0.15 | |
5.19 | 5.31 | 5.05 | 55903 | 5.29 | 19451 | 5.1 | 630437 | 3291652 | 232 |
| 2024-06-09 | 4.96 | 5.04 | 0.08 | |
5.04 | 5.26 | 4.8 | 53685 | 5.15 | 30112 | 5.04 | 251629 | 1290682 | 83 |
| 2024-06-06 | 4.96 | 4.96 | -0.06 | |
4.9 | 5.07 | 4.9 | 30803 | 5.19 | 20084 | 4.91 | 31284 | 155458 | 25 |
| 2024-06-05 | 5.08 | 4.96 | -0.12 | |
4.96 | 5.08 | 4.8 | 54795 | 5.05 | 18634 | 4.78 | 99468 | 494743 | 29 |
| 2024-06-04 | 5.11 | 5.08 | -0.03 | |
5.08 | 5.14 | 5.04 | 51200 | 5.21 | 12280 | 5 | 106951 | 543682 | 35 |
| 2024-06-03 | 5.09 | 5.11 | -0.02 | |
5.07 | 5.18 | 5.07 | 73382 | 5.21 | 7847 | 5.06 | 77177 | 394398 | 31 |
| 2024-06-02 | 5.02 | 5.09 | 0.07 | |
5.09 | 5.18 | 5.03 | 70241 | 5.15 | 6703 | 4.91 | 103820 | 527405 | 40 |
| 2024-05-30 | 5.12 | 5.02 | 0.02 | |
5.14 | 5.15 | 4.96 | 77176 | 5.27 | 4490 | 4.81 | 92568 | 466473 | 39 |
| 2024-05-29 | 5.12 | 5.12 | -0.01 | |
5.11 | 5.2 | 5.1 | 126195 | 5.25 | 55575 | 5.06 | 43311 | 223018 | 26 |
| 2024-05-28 | 5.19 | 5.12 | -0.07 | |
5.12 | 5.21 | 5.07 | 153108 | 5.25 | 48687 | 5.06 | 201959 | 1035459 | 86 |
| 2024-05-27 | 5.22 | 5.19 | -0.03 | |
5.19 | 5.47 | 5.13 | 98960 | 5.32 | 61040 | 5.13 | 144355 | 756314 | 78 |
| 2024-05-26 | 5.25 | 5.22 | -0.03 | |
5.22 | 5.44 | 5.2 | 61660 | 5.36 | 62495 | 5.22 | 92638 | 486452 | 37 |
| 2024-05-23 | 5.26 | 5.25 | -0.01 | |
5.25 | 5.48 | 5.22 | 72996 | 5.4 | 55036 | 5.13 | 113136 | 598278 | 52 |
| 2024-05-22 | 5.01 | 5.26 | 0.25 | |
5.26 | 5.49 | 4.93 | 69703 | 5.43 | 48613 | 4.95 | 534022 | 2778904 | 171 |
| 2024-05-20 | 5.05 | 5.01 | -0.04 | |
5.01 | 5.14 | 5 | 34626 | 5.09 | 43322 | 5.01 | 282539 | 1422559 | 90 |
| 2024-05-19 | 4.83 | 5.05 | 0.22 | |
5.05 | 5.14 | 4.88 | 31564 | 5.1 | 35510 | 4.9 | 157682 | 793567 | 68 |
| 2024-05-16 | 4.8 | 4.83 | 0.03 | |
4.83 | 4.95 | 4.71 | 34696 | 4.97 | 33011 | 4.7 | 113342 | 545070 | 48 |
| 2024-05-15 | 4.71 | 4.8 | -0.05 | |
4.66 | 4.9 | 4.63 | 35946 | 5 | 32261 | 4.44 | 102544 | 490237 | 42 |
| 2024-05-14 | 4.68 | 4.71 | -0.07 | |
4.61 | 4.88 | 4.6 | 17700 | 4.86 | 57932 | 4.44 | 122593 | 573404 | 46 |
| 2024-04-30 | 5.11 | 4.88 | -0.23 | |
4.88 | 5.28 | 4.8 | 114514 | 5.23 | 145331 | 4.6 | 344811 | 1720887 | 100 |
| 2024-03-30 | 5.28 | 5.28 | 0 | |
5.28 | 5.28 | 5.17 | 36651 | 5.39 | 21236 | 5.18 | 32679 | 170633 | 27 |
