| Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-03 | 6.74 | 6.77 | 0.03 |  |
6.77 | 6.89 | 6.7 | 2220147 | 6.81 | 544969 | 6.77 | 49040248 | 333306398 | 2225 |
| 2024-10-02 | 6.56 | 6.74 | 0.18 | |
6.74 | 6.9 | 6.52 | 2362017 | 6.8 | 719593 | 6.79 | 45031110 | 304554950 | 5651 |
| 2024-10-01 | 6.65 | 6.56 | -0.09 |  |
6.56 | 6.75 | 6.56 | 3192086 | 6.62 | 674668 | 6.56 | 50159476 | 333917693 | 2754 |
| 2024-09-30 | 6.51 | 6.65 | 0.14 | |
6.65 | 6.65 | 6.46 | 2600958 | 6.65 | 598196 | 6.6 | 31195934 | 203858543 | 1859 |
| 2024-09-29 | 6.52 | 6.51 | -0.01 | |
6.51 | 6.65 | 6.43 | 3027683 | 6.6 | 485658 | 6.51 | 23053847 | 150876461 | 2278 |
| 2024-09-26 | 6.47 | 6.52 | 0.05 | |
6.52 | 6.63 | 6.46 | 2985452 | 6.57 | 631509 | 6.52 | 31895624 | 209084176 | 2144 |
| 2024-09-25 | 6.33 | 6.47 | 0.14 | |
6.47 | 6.58 | 6.31 | 2999619 | 6.5 | 549190 | 6.45 | 30360689 | 196304806 | 2279 |
| 2024-09-24 | 6.35 | 6.33 | -0.02 | |
6.33 | 6.44 | 6.32 | 3159251 | 6.4 | 750767 | 6.33 | 10173257 | 64757267 | 1176 |
| 2024-09-23 | 6.45 | 6.35 | -0.1 | |
6.35 | 6.52 | 6.32 | 3179351 | 6.38 | 945465 | 6.35 | 16678720 | 106688981 | 1937 |
| 2024-09-22 | 6.37 | 6.45 | 0.08 | |
6.45 | 6.57 | 6.32 | 2742499 | 6.5 | 738567 | 6.43 | 27565265 | 178837266 | 2779 |
| 2024-09-19 | 5.94 | 6.37 | 0.43 | |
6.37 | 6.43 | 5.98 | 2290489 | 6.19 | 760237 | 6.35 | 40520158 | 251718102 | 4312 |
| 2024-09-18 | 6.06 | 5.94 | -0.12 | |
5.94 | 6.1 | 5.89 | 3085473 | 6 | 931951 | 5.94 | 41867535 | 249687816 | 3265 |
| 2024-09-17 | 6.28 | 6.06 | -0.22 | |
6.06 | 6.32 | 6.03 | 3720204 | 6.2 | 681898 | 6.06 | 39413320 | 242253825 | 3307 |
| 2024-09-16 | 6.42 | 6.28 | -0.14 | |
6.28 | 6.5 | 6.25 | 3980318 | 6.31 | 433302 | 6.27 | 11666296 | 73780926 | 1268 |
| 2024-09-12 | 6.53 | 6.42 | -0.11 | |
6.42 | 6.68 | 6.39 | 3309217 | 6.47 | 371012 | 6.42 | 16223829 | 105244706 | 1706 |
| 2024-09-11 | 6.35 | 6.53 | 0.18 | |
6.53 | 6.56 | 6.26 | 2894759 | 6.55 | 287901 | 6.52 | 31697461 | 204607214 | 2330 |
| 2024-09-10 | 6.54 | 6.35 | -0.19 | |
6.35 | 6.74 | 6.32 | 2475467 | 6.5 | 368316 | 6.35 | 39597197 | 255331379 | 3143 |
| 2024-09-09 | 6.31 | 6.54 | 0.23 | |
6.54 | 6.61 | 6.28 | 2822354 | 6.56 | 724266 | 6.54 | 27829169 | 180192989 | 2260 |
| 2024-09-08 | 6.44 | 6.31 | -0.13 | |
6.31 | 6.47 | 6.12 | 2196765 | 6.34 | 1056834 | 6.31 | 31707342 | 198507881 | 2487 |
| 2024-09-05 | 6.41 | 6.44 | 0.03 | |
6.44 | 6.57 | 6.4 | 1754875 | 6.51 | 624406 | 6.44 | 10518494 | 68119647 | 1434 |
| 2024-09-04 | 6.47 | 6.41 | -0.06 | |
6.41 | 6.57 | 6.33 | 1454304 | 6.45 | 656714 | 6.41 | 22096488 | 142073639 | 2355 |
| 2024-09-03 | 6.58 | 6.47 | -0.11 | |
6.47 | 6.76 | 6.4 | 605105 | 6.54 | 699049 | 6.47 | 30482389 | 199798488 | 2659 |
| 2024-09-01 | 6.37 | 6.89 | 0.52 | |
6.89 | 7.01 | 6.4 | 214161 | 6.89 | 845619 | 6.8 | 79459149 | 536380832 | 3479 |
| 2024-08-29 | 6.3 | 6.37 | 0.07 | |
6.37 | 6.61 | 6.18 | 1061583 | 6.48 | 539434 | 6.36 | 40821917 | 260702739 | 3657 |
| 2024-08-28 | 5.92 | 6.3 | 0.38 | |
6.3 | 6.33 | 5.88 | 1725245 | 6.3 | 501094 | 6.27 | 31563399 | 193689103 | 2349 |
| 2024-08-27 | 5.91 | 5.92 | 0.01 | |
5.92 | 6.1 | 5.78 | 1258117 | 5.83 | 469945 | 5.91 | 27253454 | 161343476 | 2679 |
| 2024-08-26 | 5.99 | 5.91 | -0.08 | |
5.91 | 6.13 | 5.78 | 1643814 | 5.99 | 399635 | 5.85 | 24592936 | 145191815 | 2328 |
| 2024-08-25 | 5.36 | 5.99 | 0.63 | |
5.99 | 6.4 | 5.38 | 811008 | 6 | 885232 | 5.9 | 56884141 | 325708670 | 3778 |
| 2024-08-22 | 5.2 | 5.36 | 0.16 | |
5.36 | 5.42 | 5.19 | 928821 | 5.39 | 426553 | 5.36 | 20898969 | 111342761 | 1494 |
| 2024-08-21 | 5.02 | 5.2 | 0.18 | |
5.2 | 5.27 | 4.96 | 1611255 | 5.23 | 349894 | 5.05 | 25842322 | 132054301 | 1853 |
| 2024-08-20 | 5.04 | 5.02 | -0.02 | |
5.02 | 5.16 | 5.01 | 2352702 | 5.1 | 409128 | 5.08 | 40140937 | 204006964 | 2200 |
| 2024-08-19 | 4.74 | 5.04 | 0.3 | |
5.04 | 5.05 | 4.72 | 2291101 | 5.05 | 570958 | 5.01 | 38260345 | 189467206 | 2651 |
| 2024-08-18 | 4.67 | 4.74 | 0.07 | |
4.74 | 4.89 | 4.7 | 3287945 | 4.8 | 603752 | 4.85 | 32808053 | 157459150 | 2052 |
| 2024-08-15 | 4.42 | 4.67 | 0.25 | |
4.67 | 4.73 | 4.42 | 1654497 | 4.67 | 553364 | 4.65 | 33790432 | 154691198 | 2245 |
| 2024-08-14 | 4.36 | 4.42 | 0.06 | |
4.42 | 4.43 | 4.32 | 2077044 | 4.42 | 910237 | 4.38 | 19516258 | 85902805 | 741 |
| 2024-08-13 | 4.43 | 4.36 | -0.07 | |
4.36 | 4.47 | 4.33 | 1919854 | 4.39 | 991616 | 4.35 | 6099990 | 26762719 | 885 |
| 2024-08-12 | 4.38 | 4.43 | 0.05 | |
4.43 | 4.48 | 4.36 | 2054666 | 4.45 | 1082434 | 4.41 | 45323926 | 201350415 | 1700 |
| 2024-08-11 | 4.13 | 4.38 | 0.25 | |
4.38 | 4.4 | 4.17 | 2889007 | 4.39 | 951570 | 4.37 | 47002979 | 203598523 | 2350 |
| 2024-08-08 | 4.19 | 4.13 | -0.06 | |
4.13 | 4.2 | 4.1 | 2164483 | 4.15 | 943586 | 4.13 | 14814385 | 61462310 | 1215 |
| 2024-08-07 | 4.16 | 4.19 | 0.03 | |
4.19 | 4.23 | 4.07 | 2892464 | 4.2 | 1898955 | 4.19 | 17891689 | 74366284 | 1669 |
| 2024-08-06 | 4.03 | 4.16 | 0.13 | |
4.16 | 4.18 | 4.08 | 2002801 | 4.19 | 2217878 | 4.15 | 25610425 | 105776928 | 1852 |
| 2024-08-05 | 4.27 | 4.03 | -0.24 | |
4.03 | 4.2 | 3.86 | 2488802 | 4.14 | 718099 | 4.03 | 37061026 | 149266381 | 2601 |
| 2024-08-04 | 4.42 | 4.27 | -0.15 | |
4.27 | 4.39 | 4.21 | 4699877 | 4.27 | 681390 | 4.25 | 21065003 | 90912133 | 2055 |
| 2024-08-01 | 4.63 | 4.42 | -0.21 | |
4.42 | 4.66 | 4.39 | 3931215 | 4.47 | 549961 | 4.42 | 47315102 | 211694950 | 2573 |
| 2024-07-31 | 4.72 | 4.63 | -0.09 | |
4.63 | 4.74 | 4.63 | 3025898 | 4.7 | 828885 | 4.63 | 11641534 | 54405940 | 792 |
| 2024-07-30 | 4.65 | 4.72 | 0.07 | |
4.72 | 4.79 | 4.66 | 3865701 | 4.74 | 828976 | 4.71 | 35009955 | 165308282 | 1449 |
| 2024-07-29 | 4.61 | 4.65 | 0.04 | |
4.65 | 4.7 | 4.58 | 4507755 | 4.67 | 1170786 | 4.65 | 22414944 | 104267324 | 1627 |
| 2024-07-28 | 4.65 | 4.61 | -0.04 | |
4.61 | 4.71 | 4.58 | 3769578 | 4.65 | 751532 | 4.6 | 11967018 | 55673627 | 1040 |
| 2024-07-24 | 4.72 | 4.65 | -0.07 | |
4.65 | 4.8 | 4.57 | 3753368 | 4.7 | 492033 | 4.65 | 24850892 | 115967619 | 1889 |
| 2024-07-23 | 4.7 | 4.72 | 0.02 | |
4.72 | 4.77 | 4.69 | 4580283 | 4.76 | 904224 | 4.72 | 13064572 | 61884809 | 917 |
| 2024-07-22 | 4.8 | 4.7 | -0.1 | |
4.7 | 4.84 | 4.7 | 4364036 | 4.77 | 566377 | 4.7 | 15159344 | 72325397 | 1252 |
| 2024-07-21 | 4.75 | 4.8 | 0.05 | |
4.8 | 4.8 | 4.66 | 3766544 | 4.83 | 820518 | 4.75 | 24652590 | 116778089 | 1659 |
| 2024-07-18 | 4.9 | 4.75 | -0.15 | |
4.75 | 4.96 | 4.72 | 3544023 | 4.85 | 604172 | 4.75 | 31016774 | 149946002 | 2407 |
| 2024-07-17 | 4.77 | 4.9 | 0.13 | |
4.9 | 4.95 | 4.68 | 3077276 | 4.9 | 1281230 | 4.88 | 23127781 | 110838547 | 1975 |
| 2024-07-16 | 4.57 | 4.77 | 0.2 | |
4.77 | 4.77 | 4.54 | 4134054 | 4.77 | 935196 | 4.74 | 14617753 | 68175292 | 1004 |
| 2024-07-15 | 4.53 | 4.57 | 0.04 | |
4.57 | 4.61 | 4.53 | 4858073 | 4.61 | 1247744 | 4.54 | 9745117 | 44462951 | 733 |
| 2024-07-14 | 4.57 | 4.53 | -0.04 | |
4.53 | 4.61 | 4.53 | 4361478 | 4.58 | 1791243 | 4.53 | 11379781 | 52005986 | 953 |
| 2024-07-10 | 4.6 | 4.57 | -0.03 | |
4.57 | 4.68 | 4.56 | 4097964 | 4.58 | 876715 | 4.56 | 17457006 | 80534460 | 1092 |
| 2024-07-09 | 4.56 | 4.6 | 0.04 | |
4.6 | 4.64 | 4.54 | 3074437 | 4.61 | 1922433 | 4.58 | 19332076 | 88933497 | 1250 |
| 2024-07-08 | 4.48 | 4.56 | 0.08 | |
4.56 | 4.65 | 4.46 | 2587044 | 4.57 | 2100752 | 4.56 | 40673593 | 185762262 | 1915 |
| 2024-07-07 | 4.3 | 4.48 | 0.18 | |
4.48 | 4.6 | 4.32 | 3105780 | 4.49 | 1753980 | 4.47 | 63837889 | 286747026 | 2667 |
| 2024-07-04 | 4.38 | 4.3 | -0.08 | |
4.3 | 4.4 | 4.27 | 2631604 | 4.35 | 1243904 | 4.3 | 18947360 | 82115530 | 1362 |
| 2024-07-03 | 4.37 | 4.38 | 0.01 | |
4.38 | 4.47 | 4.35 | 3905621 | 4.4 | 1160350 | 4.38 | 23179090 | 102328443 | 1377 |
| 2024-07-02 | 4.43 | 4.37 | -0.06 | |
4.37 | 4.5 | 4.33 | 4479362 | 4.4 | 1216924 | 4.36 | 44749563 | 197957561 | 3087 |
| 2024-07-01 | 4.21 | 4.43 | 0.22 | |
4.43 | 4.48 | 4.25 | 4456023 | 4.44 | 1543914 | 4.43 | 49497330 | 216838229 | 2377 |
| 2024-06-27 | 4.31 | 4.21 | -0.1 | |
4.21 | 4.39 | 4.19 | 3698338 | 4.32 | 1669380 | 4.21 | 35967557 | 154177059 | 2053 |
| 2024-06-26 | 4.11 | 4.31 | 0.2 | |
4.31 | 4.39 | 4.12 | 3645959 | 4.34 | 1091787 | 4.31 | 62494803 | 265797379 | 3436 |
| 2024-06-24 | 4.12 | 4.04 | -0.08 | |
4.04 | 4.15 | 4.04 | 2914130 | 4.07 | 512285 | 4.03 | 24358126 | 99766482 | 1586 |
| 2024-06-23 | 4.01 | 4.12 | 0.11 | |
4.12 | 4.19 | 4.03 | 2374014 | 4.16 | 851769 | 4.12 | 37519885 | 154264547 | 1966 |
| 2024-06-13 | 4.04 | 4.01 | -0.03 | |
4.01 | 4.1 | 3.97 | 2204503 | 3.99 | 647898 | 4.01 | 36070953 | 145217752 | 2066 |
| 2024-06-12 | 4.12 | 4.04 | -0.08 | |
4.04 | 4.16 | 4 | 2870233 | 4.1 | 1006097 | 4.03 | 28504498 | 116024864 | 1819 |
| 2024-06-11 | 3.95 | 4.12 | 0.17 | |
4.12 | 4.22 | 3.96 | 2478788 | 4.13 | 1430995 | 4.21 | 87529728 | 361598792 | 4384 |
| 2024-06-10 | 4.05 | 3.95 | -0.1 | |
3.95 | 4.09 | 3.93 | 3910517 | 3.96 | 1131327 | 3.95 | 18529406 | 74035723 | 1743 |
| 2024-06-09 | 3.79 | 4.05 | 0.26 | |
4.05 | 4.1 | 3.73 | 2951865 | 4.05 | 914350 | 4.04 | 66895026 | 263880858 | 3811 |
| 2024-06-06 | 3.92 | 3.79 | -0.13 | |
3.79 | 3.98 | 3.77 | 3718740 | 3.8 | 544252 | 3.78 | 27024666 | 104423718 | 1773 |
| 2024-06-05 | 3.85 | 3.92 | 0.07 | |
3.92 | 4 | 3.76 | 4966733 | 3.94 | 809973 | 3.91 | 61201490 | 238406358 | 3404 |
| 2024-06-04 | 3.7 | 3.85 | 0.15 | |
3.85 | 3.94 | 3.71 | 5158047 | 3.86 | 1355939 | 3.84 | 27350776 | 105481857 | 1860 |
| 2024-06-03 | 3.7 | 3.7 | 0 |  |
3.7 | 3.77 | 3.64 | 4685545 | 3.73 | 1172702 | 3.7 | 8773429 | 32554932 | 1134 |
| 2024-06-02 | 3.73 | 3.7 | -0.03 | |
3.7 | 3.8 | 3.6 | 4230681 | 3.71 | 1144732 | 3.65 | 10471962 | 38756409 | 1322 |
| 2024-05-30 | 3.77 | 3.73 | -0.04 | |
3.73 | 3.79 | 3.65 | 3833472 | 3.75 | 1033711 | 3.73 | 11228152 | 41762230 | 1160 |
| 2024-05-29 | 3.76 | 3.77 | 0.01 | |
3.77 | 3.87 | 3.73 | 3243144 | 3.83 | 797775 | 3.76 | 20865174 | 79232976 | 1952 |
| 2024-05-28 | 3.63 | 3.76 | 0.13 | |
3.76 | 3.82 | 3.53 | 3239665 | 3.8 | 1108466 | 3.75 | 49804954 | 186097495 | 2930 |
| 2024-05-27 | 3.75 | 3.63 | -0.12 | |
3.63 | 3.77 | 3.6 | 3570948 | 3.66 | 1141548 | 3.62 | 17136771 | 63042784 | 1691 |
| 2024-05-26 | 3.55 | 3.75 | 0.2 | |
3.75 | 3.8 | 3.51 | 2416239 | 3.78 | 1926937 | 3.75 | 35806688 | 131049505 | 1908 |
| 2024-05-23 | 3.57 | 3.55 | -0.02 | |
3.55 | 3.64 | 3.5 | 2703677 | 3.58 | 1039485 | 3.53 | 17288679 | 61791447 | 1543 |
| 2024-05-22 | 3.5 | 3.57 | 0.07 | |
3.57 | 3.62 | 3.47 | 2855217 | 3.53 | 1035430 | 3.55 | 38047801 | 134420671 | 2700 |
| 2024-05-20 | 3.32 | 3.32 | 0 | |
3.32 | 3.42 | 3.26 | 2737948 | 3.37 | 1215813 | 3.31 | 23839862 | 79970211 | 1922 |
| 2024-05-19 | 3.15 | 3.32 | 0.17 | |
3.32 | 3.32 | 3.15 | 1589551 | 3.32 | 1027979 | 3.3 | 33193301 | 107578984 | 2585 |
| 2024-05-16 | 3 | 3.15 | 0.15 | |
3.15 | 3.15 | 3.01 | 1890679 | 3.16 | 780923 | 3.14 | 24930081 | 76874489 | 1891 |
| 2024-05-15 | 3.02 | 3 | -0.02 | |
3 | 3.08 | 2.95 | 2349293 | 3.03 | 869363 | 3 | 23236082 | 69688226 | 1818 |
| 2024-05-14 | 3.07 | 3.02 | -0.05 | |
3.02 | 3.13 | 2.94 | 2228132 | 3.07 | 649200 | 3.01 | 24820967 | 75512988 | 2004 |
| 2024-04-30 | 3.36 | 3.1 | -0.26 | |
3.1 | 3.41 | 3.02 | 1927660 | 3.13 | 370539 | 3.1 | 17247310 | 56240895 | 2063 |
| 2024-03-30 | 3.3 | 3.38 | 0.08 | |
3.38 | 3.41 | 3.24 | 849910 | 3.4 | 666991 | 3.35 | 23375033 | 77810228 | 1901 |
