| Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-24 | 4.25 | 4.18 | -0.07 |  |
4.18 | 4.29 | 4.16 | 4118568 | 4.2 | 1104119 | 4.17 | 5329792 | 22477227 | 1127 |
| 2024-07-23 | 4.29 | 4.25 | -0.04 | |
4.25 | 4.33 | 4.22 | 4127834 | 4.26 | 1338051 | 4.24 | 9342013 | 39866148 | 1545 |
| 2024-07-22 | 4.06 | 4.29 | 0.23 |  |
4.29 | 4.39 | 4.08 | 3059230 | 4.3 | 1311330 | 4.29 | 45183171 | 189917814 | 3422 |
| 2024-07-21 | 4.01 | 4.06 | 0.05 | |
4.06 | 4.12 | 4.03 | 3471603 | 4.07 | 1198001 | 4.06 | 20214723 | 82356734 | 2064 |
| 2024-07-18 | 3.93 | 4.01 | 0.08 | |
4.01 | 4.05 | 3.96 | 3017084 | 4.02 | 1125679 | 4.01 | 32481311 | 130050755 | 2059 |
| 2024-07-17 | 3.86 | 3.93 | 0.07 | |
3.93 | 3.94 | 3.85 | 3795684 | 3.94 | 922504 | 3.93 | 7237693 | 28287200 | 862 |
| 2024-07-16 | 3.84 | 3.86 | 0.02 | |
3.86 | 3.88 | 3.83 | 4242908 | 3.87 | 1229622 | 3.86 | 3451821 | 13295080 | 552 |
| 2024-07-15 | 3.86 | 3.84 | -0.02 | |
3.84 | 3.9 | 3.82 | 3901348 | 3.86 | 1529825 | 3.83 | 3455118 | 13307783 | 686 |
| 2024-07-14 | 3.89 | 3.86 | -0.03 | |
3.86 | 3.96 | 3.85 | 3443150 | 3.88 | 1326773 | 3.85 | 5187522 | 20191506 | 871 |
| 2024-07-10 | 3.92 | 3.89 | -0.03 | |
3.89 | 4.01 | 3.87 | 2676424 | 3.9 | 1376784 | 3.89 | 14771492 | 58278576 | 1326 |
| 2024-07-09 | 3.89 | 3.92 | 0.03 | |
3.92 | 3.93 | 3.84 | 2141617 | 3.94 | 1276372 | 3.92 | 7725894 | 30025192 | 909 |
| 2024-07-08 | 3.95 | 3.89 | -0.06 | |
3.89 | 4 | 3.8 | 2000291 | 3.91 | 825843 | 3.89 | 12534702 | 49167408 | 1254 |
| 2024-07-07 | 3.93 | 3.95 | 0.02 | |
3.95 | 4.03 | 3.94 | 3329899 | 4 | 1574896 | 3.95 | 15181333 | 60495122 | 1441 |
| 2024-07-04 | 3.88 | 3.93 | 0.05 | |
3.93 | 4.03 | 3.88 | 2713843 | 3.95 | 1322948 | 3.93 | 27188714 | 107981328 | 2165 |
| 2024-07-03 | 3.85 | 3.88 | 0.03 | |
3.88 | 3.94 | 3.84 | 3235595 | 3.89 | 1286121 | 3.87 | 8188833 | 31853480 | 954 |
| 2024-07-02 | 3.87 | 3.85 | -0.02 | |
3.85 | 3.92 | 3.8 | 3244042 | 3.89 | 1078832 | 3.84 | 9362184 | 36156383 | 1051 |
| 2024-07-01 | 3.87 | 3.87 | 0 |  |
3.87 | 3.91 | 3.85 | 2754843 | 3.88 | 1226299 | 3.85 | 4631647 | 17961477 | 773 |
| 2024-06-27 | 3.86 | 3.87 | 0.01 | |
3.87 | 3.96 | 3.85 | 2419326 | 3.89 | 1272582 | 3.85 | 19491283 | 76221204 | 1753 |
| 2024-06-26 | 3.78 | 3.86 | 0.08 | |
3.86 | 3.95 | 3.79 | 2996002 | 3.88 | 1173581 | 3.85 | 31336534 | 121341900 | 2366 |
| 2024-06-24 | 3.8 | 3.76 | -0.04 | |
3.76 | 3.85 | 3.76 | 2963544 | 3.77 | 924565 | 3.76 | 10891604 | 41355917 | 1686 |
| 2024-06-23 | 3.73 | 3.8 | 0.07 | |
3.8 | 3.81 | 3.68 | 3400841 | 3.81 | 980687 | 3.77 | 23207543 | 86984258 | 1717 |
| 2024-06-13 | 3.57 | 3.73 | 0.16 | |
3.73 | 3.74 | 3.55 | 1376778 | 3.73 | 848005 | 3.66 | 9728806 | 35451407 | 889 |
| 2024-06-12 | 3.53 | 3.57 | 0.04 | |
3.57 | 3.6 | 3.52 | 2070884 | 3.6 | 2048465 | 3.56 | 5636266 | 20134539 | 643 |
| 2024-06-11 | 3.45 | 3.53 | 0.08 | |
3.53 | 3.55 | 3.48 | 1939429 | 3.55 | 1029572 | 3.5 | 6555253 | 23040766 | 791 |
| 2024-06-10 | 3.39 | 3.45 | 0.06 | |
3.45 | 3.47 | 3.36 | 1724122 | 3.49 | 914185 | 3.45 | 4016864 | 13743226 | 623 |
| 2024-06-09 | 3.54 | 3.39 | -0.15 | |
3.39 | 3.55 | 3.35 | 966145 | 3.42 | 514462 | 3.37 | 6707062 | 23061313 | 1373 |
| 2024-06-06 | 3.66 | 3.54 | -0.12 | |
3.54 | 3.69 | 3.53 | 2550009 | 3.59 | 786123 | 3.53 | 11122714 | 40057490 | 1007 |
| 2024-06-05 | 3.72 | 3.66 | -0.06 | |
3.66 | 3.76 | 3.61 | 3184215 | 3.72 | 962411 | 3.66 | 9951922 | 36610371 | 1038 |
| 2024-06-04 | 3.75 | 3.72 | -0.03 | |
3.72 | 3.81 | 3.71 | 3519792 | 3.79 | 1228440 | 3.72 | 14674667 | 55257241 | 1266 |
| 2024-06-03 | 3.61 | 3.75 | 0.14 | |
3.75 | 3.77 | 3.61 | 3330078 | 3.75 | 909761 | 3.7 | 13706081 | 50856442 | 1421 |
| 2024-06-02 | 3.63 | 3.61 | -0.02 | |
3.61 | 3.65 | 3.51 | 3426812 | 3.62 | 524466 | 3.6 | 8400231 | 30158630 | 985 |
| 2024-05-30 | 3.66 | 3.63 | -0.03 | |
3.63 | 3.68 | 3.51 | 1874955 | 3.66 | 783308 | 3.6 | 8396086 | 30277554 | 1009 |
| 2024-05-29 | 3.71 | 3.66 | -0.05 | |
3.66 | 3.76 | 3.64 | 2168107 | 3.7 | 893899 | 3.66 | 10268760 | 38081319 | 1094 |
| 2024-05-28 | 3.8 | 3.71 | -0.09 | |
3.71 | 3.74 | 3.63 | 1871585 | 3.71 | 1575282 | 3.69 | 10592613 | 39067983 | 1438 |
| 2024-05-27 | 3.88 | 3.8 | -0.08 | |
3.8 | 3.9 | 3.71 | 1912005 | 3.8 | 796757 | 3.79 | 14326914 | 54423178 | 1768 |
| 2024-05-26 | 3.72 | 3.88 | 0.16 | |
3.88 | 3.88 | 3.73 | 2240092 | 3.89 | 1001215 | 3.88 | 17942021 | 68290528 | 1859 |
| 2024-05-23 | 3.55 | 3.72 | 0.17 | |
3.72 | 3.76 | 3.52 | 1339213 | 3.73 | 1092910 | 3.72 | 22091973 | 81816419 | 2288 |
| 2024-05-22 | 3.46 | 3.55 | 0.09 | |
3.55 | 3.57 | 3.46 | 2175590 | 3.57 | 2418875 | 3.55 | 6558364 | 23104902 | 836 |
| 2024-05-20 | 3.5 | 3.49 | -0.01 | |
3.49 | 3.57 | 3.46 | 1875033 | 3.5 | 1904150 | 3.49 | 5072097 | 17817171 | 924 |
| 2024-05-19 | 3.4 | 3.5 | 0.1 | |
3.5 | 3.53 | 3.4 | 1662377 | 3.53 | 1950319 | 3.5 | 10242239 | 35645174 | 1264 |
| 2024-05-16 | 3.28 | 3.4 | 0.12 | |
3.4 | 3.4 | 3.28 | 1212821 | 3.4 | 2155356 | 3.38 | 6658107 | 22250710 | 884 |
| 2024-05-15 | 3.26 | 3.28 | 0.02 | |
3.28 | 3.34 | 3.25 | 1442286 | 3.3 | 2290314 | 3.39 | 4052174 | 13334718 | 650 |
| 2024-05-14 | 3.31 | 3.26 | -0.05 | |
3.26 | 3.35 | 3.24 | 1426296 | 3.33 | 2068632 | 3.33 | 4129726 | 13570326 | 673 |
| 2024-04-30 | 3.43 | 3.21 | -0.22 | |
3.21 | 3.48 | 3.14 | 599043 | 3.4 | 955083 | 3.21 | 4432815 | 14684834 | 839 |
| 2024-03-30 | 3.71 | 3.67 | -0.04 | |
3.67 | 3.77 | 3.63 | 1545669 | 3.7 | 1396096 | 3.69 | 5681076 | 21008962 | 1217 |
