ICBEPMF1S1 ICB Employees Provident MF 1: Scheme 1

Mutual Funds · prices through 2026-08-13 · 471 stored trading days

📊 Now 💰 Performance 📆 Up/down days 📍 Where it stands 💵 Earnings ⚖️ Valuation 🏛 Company 🔬 Risk numbers 🔭 Days ahead 📋 Day-by-day

এখনকার দাম

6.90

+0.20 ▲ +2.99% today

এখন টানা কত দিন

1 trading day

rising in a row, +0.20 tk (▲ +2.99%)

সব মিলিয়ে অবস্থা

Bullish

technical score 60/100

৫২ সপ্তাহের সীমার মধ্যে কোথায়

80%

3.207.80

🩺 Share health - warning signs against DSE's Z-category criteria

High risk · score 80/100 · listed in category A

Compare the whole market →

⚠ No dividend for 2025 -DSE moves a company to Z when it declares no dividend. Nothing is on record for its latest reported year.

• Loss in 2025 -Earnings per share of -0.23, the year closed in loss.

⚠ No dividend two years running -Nothing on record for 2024 either, a repeated miss, not a one-off.

• Reserves have gone negative -Reserve stands at -196.1 mn, losses are eating into capital.

• Book value below face value -Net asset value per share is 7.38 against a face value of 10.00.

Signs marked ⚠ are DSE's own stated grounds for moving a company to Z. This reads the company's published figures only, it is not a prediction of DSE's decision, and not investment advice.

💰 কত টাকা বেড়েছে বা কমেছে

Today's close against the last close on or before each date. "Sessions" is how many trading days that covers.

সময়কাল	যে তারিখ থেকে	তখনকার দাম	এখনকার দাম	কত টাকা বদলাল	শতকরা কত বদলাল	কার্যদিবস
1 Week	2026-08-06	7.10	6.90	-0.20	▼ -2.82%	5
1 Month	2026-07-13	6.50	6.90	+0.40	▲ +6.15%	22
3 Months	2026-05-13	5.90	6.90	+1.00	▲ +16.95%	60
6 Months	2026-02-10	4.60	6.90	+2.30	▲ +50.00%	117
1 Year	2025-08-13	5.10	6.90	+1.80	▲ +35.29%	239
2 Years	2024-08-13	6.40	6.90	+0.50	▲ +7.81%	469
This Year	2026-01-01	3.40	6.90	+3.50	▲ +102.94%	144

📆 কত দিন বেড়েছে, কত দিন কমেছে

Counted close against previous close, over the stored history.

যত দিনের হিসাব	যেদিন বেড়েছে	যেদিন কমেছে	বদলায়নি	বাড়ার হার	বাড়ার দিনে গড়ে	কমার দিনে গড়ে	সব মিলিয়ে
Last 10 days	5	4	1	56%	+4.50%	-3.13%	+0.60 tk
Last 20 days	10	8	2	56%	+3.50%	-2.89%	+0.70 tk
Last 60 days	23	23	14	50%	+3.73%	-2.90%	+1.00 tk
Last 120 days	48	40	32	55%	+3.81%	-3.16%	+2.70 tk
All 471 days	149	165	156	47%	+3.17%	-2.73%	+0.40 tk

Right now	1 trading day up in a row
Trend side (20-day average)	10 trading days above it in a row
Of the last 60 days	39 closed above the 20-day average, 21 below
Longest rising run on record	4 trading days
Longest falling run on record	6 trading days
Best single day	▲ +10.00% (+0.60 tk) 2026-06-16
Worst single day	▼ -7.69% (-0.50 tk) 2026-06-15

📍 শেয়ারটি এখন কোন অবস্থায়

Each row states the rule it came from, no hidden weighting.

52-week high	7.80 2026-06-02 · ▼ -11.54% (-0.90 tk) from it
52-week low	3.20 2025-12-24 · ▲ +115.63% (+3.70 tk) above it
20-day average	6.72-price is above
50-day average	6.56-price is above
200-day average	5.03-price is above
RSI (14)	54.2-middle of the range
Money flow (MFI 14)	61.2-balanced
Typical daily swing (ATR 14)	0.37 tk (5.32% of price)
Today's volume vs 20-day average	0.58×
Trailing P/E (from DSE)	57.50
Market cap	518 mn tk

🔬 আরও কিছু জানার মতো সংখ্যা

Risk, volume behaviour and how this share tracks the market, each with the rule behind it.

৫২ সপ্তাহে সবচেয়ে বড় পতন

-37.74%

Peak 2025-08-03 → trough 2025-11-16. Now -11.54% below the 52-week high.

দাম কতটা লাফায় (বছরভিত্তিক)

54.7%

Daily moves over the last 60 days, scaled to a year. Higher means bigger swings both ways.

বাড়ার দিনে কত শতাংশ কেনাবেচা (শেষ ৬০ দিন)

62%

Above 50% means most shares changed hands while the price was rising, buying pressure rather than selling.

দিনে গড়ে কত শেয়ার হাতবদল (শেষ ৬০ দিন)

1,474,804

Today traded 0.58× the 20-day average.

বাজারের সাথে কতটা নড়ে

Needs at least 10 days where both this stock and DSEX have a stored close. DSEX history currently starts at 2026-07-14 (3 overlapping days). DSE's archive does not serve index history, so it only builds up as the daily fetcher runs.

বাজারকে কতটা মেনে চলে

Correlation with DSEX, −1 to +1. Near 0 means it largely moves on its own news rather than with the market.

শুরুতেই বড় লাফ (শেষ ৬০ দিন)

27 / 9

Sessions that opened more than 0.5% above / below the previous close, a sign of news arriving outside trading hours.

সর্বোচ্চ ও সর্বনিম্নের পর কত দিন

50 / 148

Trading days since the 52-week high (2026-06-02) and since the 52-week low (2025-12-24).

🔭 সংখ্যাগুলো সামনের দিন নিয়ে কী বলছে

⚠ This is arithmetic on past prices, not a prediction. Each box shows the exact rule behind it. A real market moves on news, results and sentiment that no formula here can see. Not investment advice.

শেষ ২০ কার্যদিবসের গতি একইভাবে চললে

7.09 tk

▲ +2.69% (+0.19 tk) in 5 trading days

Straight-line fit through the last 20 closes, sloping 0.037 tk per trading day, extended 5 days.

Range it has usually stayed within over 5 trading days

6.37 – 7.43

± 0.53 tk (± 7.70%) around today's price

One standard deviation of its own daily moves over the last 60 trading days, scaled to 5 days. Historically it stayed inside a band like this about two thirds of the time.

নিয়মভিত্তিক ৭ দিনের ঊর্ধ্বমুখী স্কোর

74 / 100

+Trend +Momentum -MACD

Fixed weights over trend, momentum, RSI and MACD (lib/predict.php). A score, not a probability of profit.

উপরের যেসব দামে আগে ওঠা থেমেছে

7.00 · 7.60 · 7.80

Swing highs, a peak higher than the 5 trading days either side of it.

নিচের যেসব দামে আগে পড়া থেমেছে

6.10 · 6.00 · 5.90

Swing lows, a trough lower than the 5 trading days either side of it.

Signals currently firing

RSI 54-Bullish momentum MACD-Below signal line Trend-Price > SMA20 > SMA50, uptrend

💵 কোম্পানি আসলে কত আয় করে

Straight from DSE's own filing page for ICBEPMF1S1, earnings per share, book value, profit and payout, year by year. EPS is from continuing operations where DSE reports it separately.

বছর	প্রতি শেয়ারে আয়	বৃদ্ধি	প্রতি শেয়ারের সম্পদমূল্য	মুনাফা (মিলিয়ন টাকা)	বছর শেষে দাম-আয় অনুপাত	লভ্যাংশ, কোম্পানি মালিকদের যে টাকা দেয়	দামের তুলনায় লভ্যাংশ
2021	0.41	-	9.40	30.70	20.28	6%	7.23%
2022	0.59	▲ +43.90%	9.98	44.37	12.17	5%	6.94%
2023	0.34	▼ -42.37%	9.66	25.54	20.85	3%	4.23%
2024	-1.74	▼ -611.76%	7.61	-130.54	-	none on record	-
2025	-0.23	▼ -86.78%	7.38	-17.26	-	none on record	-

📆 সবচেয়ে নতুন আয়ের খবর, তিন মাস পর পর

Interim results move a stock long before the annual report does.

সময়কাল	যে সময় পর্যন্ত	প্রতি শেয়ারে আয়	বিক্রি থেকে আয় (মিলিয়ন)	তখনকার দাম
9 Months	202603	0.53	-	5.10
Q3	202603	0.37	0.00	5.10
Half Yearly	202512	0.16	-	3.40
Q2	202512	-0.48	0.00	3.40
Q1	202509	0.63	0.00	4.50

⚖️ দাম কি বেশি?, আজকের দাম বনাম ওই আয়

Each ratio uses the live price of 6.90 against the company's last reported figures. The comparison column is the median of all 34 companies in Mutual Funds, an absolute number means little without it.

P/E ratio

not meaningful

sector median 25.00

Price ÷ earnings per share. Lower means you pay less for each taka the company earns. Negative earnings make it meaningless, so it is left blank.

Price to book (P/B)

0.93

sector median 0.83 ✗ worse than the sector

Price ÷ net asset value per share. Below 1 means the market values it under the book value of what it owns.

Return on equity (ROE)

-3.12%

sector median -2.96% ✗ worse than the sector

Earnings ÷ book value per share. How hard the company works the money shareholders have in it. Higher is better.

Dividend yield

not meaningful

Cash dividend as a share of today's price, what a holder actually receives each year.

EPS growth (year on year)

-86.78%

How much earnings per share changed against the year before.

Earnings yield

-3.33%

Earnings per share as a share of price, the P/E turned upside down, easier to compare against a bank rate.

💸 লভ্যাংশ কতটা নিয়মিত

একবার বড় লভ্যাংশ দেওয়া আর প্রতি বছর দেওয়া এক কথা নয়।

9 বছর টানা

দিয়েছে	9 বছরের মধ্যে 9 বছর
ধারাবাহিকতা	100%
সর্বশেষ	3%
সর্বনিম্ন–সর্বোচ্চ	3% – 8%
গতিমুখ	শুরুর চেয়ে কম

🔄 মালিকানা কি বদলেছে?

উদ্যোক্তারা শেয়ার বিক্রি করছেন, বা বিদেশি মালিকরা সরে যাচ্ছেন, এটা সত্যিকারের সংকেত, আর পুরোনো হিসাবটা নতুনটার পাশে রাখলেই কেবল তা চোখে পড়ে।

	Jun 30, 2025 (year ended)	Jul 31, 2026	পরিবর্তন
উদ্যোক্তা ও পরিচালক	10.00%	10.00%	-
সরকার	0.00%	0.00%	-
প্রতিষ্ঠান	46.64%	45.75%	-0.89
বিদেশি	0.00%	0.00%	-
সাধারণ মানুষ	43.36%	44.25%	+0.89

🏛 কোম্পানির মালিক কারা

ডিএসই-র নিজের দেওয়া মালিকানার ভাগ, সবচেয়ে পুরোনো হিসাব নিচে। উদ্যোক্তাদের ভাগ কমা বা সাধারণ বিনিয়োগকারীদের ভাগ বাড়া লক্ষ করার মতো বিষয়।

যে তারিখের হিসাব	উদ্যোক্তা ও পরিচালক	সরকার	প্রতিষ্ঠান	বিদেশি	সাধারণ মানুষ
Jul 31, 2026	10.00%	0.00%	45.75% -0.71	0.00% -0.13	44.25% +0.84
Jun 30, 2026	10.00%	0.00%	46.46% -0.18	0.13% +0.13	43.41% +0.05
Jun 30, 2025 (year ended)	10.00%	0.00%	46.64%	0.00%	43.36%

পরিবর্তন Jun 30, 2025 (year ended) → Jul 31, 2026

-0.89pp প্রতিষ্ঠানগুলো নিজেদের শেয়ার কমিয়েছে।

🏦 কোম্পানির কত ঋণ আছে

স্বল্পমেয়াদি ঋণ	0.0 mn tk
দীর্ঘমেয়াদি ঋণ	0.0 mn tk
মোট ঋণ	0.0 mn tk
মালিকদের নিজের টাকা (মূলধন + জমা)	553.9 mn tk
নিজের টাকার তুলনায় ঋণ	0.00×

কোনো ঋণ নেই। পুরো ব্যবসা মালিকদের নিজের টাকায় চলছে। হিসাব June 30, 2025.

📈 বছরে কত বাড়ছে

প্রতি শেয়ারে আয়, গত বছর	-86.8%
শেয়ারের দাম, 1 বছরে	+35.3%
শেয়ারের দাম, 2 বছরে	+3.8%

প্রতি বছর গড়ে কত হারে বেড়েছে, শুরুর সংখ্যা থেকে শেষ সংখ্যায় পৌঁছাতে বছরে যে হারে বাড়তে হতো। যে সময়ের শুরুটা লোকসান দিয়ে, তা বাদ দেওয়া হয়েছে, কারণ লোকসান থেকে বৃদ্ধির হার হিসাব করলে তার কোনো মানে থাকে না।

🎯 বাজারের তুলনায় কোথায় আছে

মূল্য, দাম কতটা কম	61 শক্ত
বৃদ্ধি, আয় বাড়ছে কি না	15 খুব দুর্বল
মান, বেশি ঋণ ছাড়া মুনাফা	44 মাঝামাঝি
গতি, গত এক বছরে দাম	65 শক্ত

১০০-র মধ্যে, একই হিসাব আছে এমন বাকি সব কোম্পানির তুলনায়। ৮০ মানে ১০০টির মধ্যে ৮০টির চেয়ে ওই দিকে ভালো দেখাচ্ছে, এটি তুলনা, পরামর্শ নয়। বাজার কোনো সমস্যা ধরে ফেলেছে বলেই একটি শেয়ার সবচেয়ে সস্তা দেখাতে পারে। পুরো বাজার মিলিয়ে দেখুন →

🏷 কোম্পানির তথ্য

Listing category	A
Operating status	Active
Listed since	2009
Market capitalisation	518 mn tk
Paid-up capital	750 mn tk
Reserves & surplus	-196 mn tk
Shares outstanding	75,000,000
Face value	10.00
Financial year end	30-Jun
কোম্পানির ওয়েবসাইট	icbamcl.gov.bd/

💸 লভ্যাংশের রেকর্ড

Cash dividend declared each year, as a percentage of face value.

2023	2022	2021	2020	2019	2018	2017	2016	2015
3%	5%	6%	5%	5%	6%	7%	6%	8%

Paid in 9 of the years DSE has on record.

🗓 মাসে মাসে কেমন করেছে

Each month's last close against the month before it, the last 12 months on record.

Sep 25	Oct 25	Nov 25	Dec 25	Jan 26	Feb 26	Mar 26	Apr 26	May 26	Jun 26	Jul 26	Aug 26
▼ -4.26% -0.20 tk	▼ -8.89% -0.40 tk	▼ -9.76% -0.40 tk	▼ -8.11% -0.30 tk	▲ +11.76% +0.40 tk	▲ +26.32% +1.00 tk	▲ +6.25% +0.30 tk	▲ +21.57% +1.10 tk	▲ +6.45% +0.40 tk	▼ -6.06% -0.40 tk	▲ +6.45% +0.40 tk	▲ +4.55% +0.30 tk

📋 দিনে দিনে দামের হিসাব

Every stored session for ICBEPMF1S1, newest first, open, high, low, close, how much it moved that day, and how much was traded.

তারিখ	শুরুর দাম	সর্বোচ্চ	সর্বনিম্ন	শেষ দাম	কত টাকা বদলাল	শতকরা কত বদলাল	দিনের ওঠানামা	কত শেয়ার হাতবদল	কত টাকার লেনদেন (মিলিয়ন)	কতবার কেনাবেচা
2026-08-13	6.70	7.00	6.70	6.90	+0.20	▲ +2.99%	0.30	974,037	6.67	184
2026-08-12	6.90	6.90	6.70	6.70	-0.20	▼ -2.90%	0.20	948,730	6.42	218
2026-08-11	7.10	7.20	6.80	6.90	0.00	■ 0.00%	0.40	1,331,044	9.35	235
2026-08-10	6.90	7.10	6.70	6.90	+0.10	▲ +1.47%	0.40	803,224	5.52	205
2026-08-09	7.00	7.10	6.80	6.80	-0.30	▼ -4.23%	0.30	1,379,419	9.49	247
2026-08-06	7.30	7.30	6.90	7.10	-0.20	▼ -2.74%	0.40	2,017,774	14.28	320
2026-08-04	7.50	7.50	7.20	7.30	-0.20	▼ -2.67%	0.30	3,156,069	23.09	499
2026-08-03	7.40	7.60	7.10	7.50	+0.30	▲ +4.17%	0.50	3,231,263	23.62	497
2026-08-02	6.60	7.20	6.50	7.20	+0.60	▲ +9.09%	0.70	7,381,565	51.02	813
2026-07-30	6.30	6.70	6.30	6.60	+0.30	▲ +4.76%	0.40	1,087,105	7.10	190
2026-07-29	6.40	6.50	6.30	6.30	-0.10	▼ -1.56%	0.20	655,627	4.16	188
2026-07-28	6.70	6.70	6.30	6.40	-0.10	▼ -1.54%	0.40	999,004	6.42	170
2026-07-27	6.50	6.70	6.40	6.50	+0.20	▲ +3.17%	0.30	813,586	5.30	145
2026-07-26	6.60	6.60	6.10	6.30	-0.30	▼ -4.55%	0.50	831,515	5.27	285
2026-07-23	6.80	6.90	6.50	6.60	-0.20	▼ -2.94%	0.40	1,061,775	7.06	267
2026-07-22	6.70	7.00	6.70	6.80	+0.10	▲ +1.49%	0.30	3,184,561	21.87	507
2026-07-21	6.40	6.80	6.30	6.70	+0.30	▲ +4.69%	0.50	2,595,952	17.05	350
2026-07-20	6.30	6.60	6.30	6.40	+0.10	▲ +1.59%	0.30	821,482	5.27	254
2026-07-19	6.30	6.30	6.10	6.30	+0.10	▲ +1.61%	0.20	516,182	3.22	123
2026-07-16	6.30	6.30	6.10	6.20	0.00	■ 0.00%	0.20	316,437	1.96	133
2026-07-15	6.30	6.50	6.20	6.20	-0.10	▼ -1.59%	0.30	643,250	4.04	161
2026-07-14	6.60	6.60	6.30	6.30	-0.20	▼ -3.08%	0.30	622,850	3.97	169
2026-07-13	6.60	6.70	6.40	6.50	0.00	■ 0.00%	0.30	1,344,623	8.73	233
2026-07-12	6.40	6.70	6.40	6.50	+0.20	▲ +3.17%	0.30	1,703,727	11.17	333
2026-07-09	6.60	6.60	6.30	6.30	-0.20	▼ -3.08%	0.30	1,168,091	7.51	187
2026-07-08	6.50	6.80	6.40	6.50	+0.10	▲ +1.56%	0.40	2,241,910	14.76	325
2026-07-07	6.30	6.50	6.20	6.40	+0.10	▲ +1.59%	0.30	2,135,600	13.51	302
2026-07-06	6.00	6.40	6.00	6.30	+0.20	▲ +3.28%	0.40	1,882,835	11.69	380
2026-07-05	6.20	6.30	6.00	6.10	0.00	■ 0.00%	0.30	635,092	3.88	154
2026-07-02	6.40	6.50	6.10	6.10	-0.10	▼ -1.61%	0.40	967,464	5.97	157
2026-06-30	6.30	6.40	6.20	6.20	0.00	■ 0.00%	0.20	931,238	5.83	209
2026-06-29	6.30	6.40	6.10	6.20	-0.20	▼ -3.13%	0.30	1,232,070	7.66	258
2026-06-28	6.60	6.60	6.40	6.40	-0.10	▼ -1.54%	0.20	747,617	4.81	177
2026-06-25	6.20	6.60	6.00	6.50	+0.30	▲ +4.84%	0.60	2,283,125	14.50	468
2026-06-24	6.30	6.40	6.10	6.20	0.00	■ 0.00%	0.30	1,550,420	9.64	158
2026-06-23	6.10	6.20	6.00	6.20	+0.10	▲ +1.64%	0.20	649,332	3.94	251
2026-06-22	6.40	6.40	6.10	6.10	-0.20	▼ -3.17%	0.30	606,797	3.72	195
2026-06-21	6.50	6.50	5.90	6.30	0.00	■ 0.00%	0.60	1,080,631	6.69	303
2026-06-18	6.30	6.60	6.20	6.30	0.00	■ 0.00%	0.40	1,338,429	8.45	318
2026-06-17	6.80	6.80	6.20	6.30	-0.30	▼ -4.55%	0.60	905,962	5.77	196
2026-06-16	6.00	6.60	6.00	6.60	+0.60	▲ +10.00%	0.60	868,037	5.62	288
2026-06-15	6.70	6.70	5.90	6.00	-0.50	▼ -7.69%	0.80	1,280,986	7.81	382
2026-06-14	6.70	6.70	6.40	6.50	-0.20	▼ -2.99%	0.30	885,400	5.77	305
2026-06-11	6.70	6.80	6.60	6.70	0.00	■ 0.00%	0.20	337,357	2.25	133
2026-06-10	6.60	7.00	6.40	6.70	0.00	■ 0.00%	0.60	984,057	6.58	178
2026-06-09	7.30	7.30	6.30	6.70	-0.10	▼ -1.47%	1.00	1,735,704	11.37	351
2026-06-08	6.90	7.20	6.70	6.80	-0.20	▼ -2.86%	0.50	555,944	3.83	129
2026-06-07	7.40	7.60	6.80	7.00	-0.30	▼ -4.11%	0.80	1,076,764	7.66	241
2026-06-04	7.40	7.70	6.90	7.30	-0.10	▼ -1.35%	0.80	2,114,181	15.72	339
2026-06-03	7.40	7.60	6.90	7.40	-0.10	▼ -1.33%	0.70	3,275,384	24.21	472
2026-06-02	7.30	7.80	7.20	7.50	+0.30	▲ +4.17%	0.60	3,299,842	25.05	454
2026-06-01	6.70	7.20	6.60	7.20	+0.60	▲ +9.09%	0.60	4,001,337	28.22	319
2026-05-24	6.40	6.70	6.40	6.60	+0.20	▲ +3.12%	0.30	1,052,283	6.87	200
2026-05-23	6.30	6.60	6.30	6.40	0.00	■ 0.00%	0.30	1,545,598	9.92	103
2026-05-21	6.20	6.50	6.20	6.40	+0.10	▲ +1.59%	0.30	1,562,345	9.98	216
2026-05-20	6.30	6.40	6.10	6.30	+0.10	▲ +1.61%	0.30	1,431,904	8.90	269
2026-05-19	5.90	6.30	5.80	6.20	+0.30	▲ +5.08%	0.50	1,822,011	11.11	279
2026-05-18	5.80	6.00	5.80	5.90	0.00	■ 0.00%	0.20	605,399	3.54	184
2026-05-17	5.90	6.00	5.80	5.90	0.00	■ 0.00%	0.20	340,071	1.99	235
2026-05-14	6.00	6.00	5.80	5.90	0.00	■ 0.00%	0.20	936,244	5.53	147
2026-05-13	6.00	6.00	5.90	5.90	-0.10	▼ -1.67%	0.10	1,232,459	7.30	77
2026-05-12	5.40	6.10	5.40	6.00	+0.10	▲ +1.69%	0.70	1,779,283	10.50	267
2026-05-11	5.90	6.10	5.40	5.90	0.00	■ 0.00%	0.70	1,736,553	10.03	439
2026-05-10	5.90	6.10	5.80	5.90	+0.10	▲ +1.72%	0.30	1,676,358	10.03	270
2026-05-07	5.90	5.90	5.60	5.80	0.00	■ 0.00%	0.30	816,284	4.65	214
2026-05-06	6.00	6.10	5.70	5.80	-0.20	▼ -3.33%	0.40	1,457,651	8.46	208
2026-05-05	6.40	6.50	5.90	6.00	-0.20	▼ -3.23%	0.60	2,722,212	16.76	305
2026-05-04	6.60	6.70	6.10	6.20	-0.50	▼ -7.46%	0.60	1,659,751	10.52	291
2026-05-03	6.40	6.80	6.20	6.70	+0.50	▲ +8.06%	0.60	3,558,950	23.14	641
2026-04-30	5.80	6.20	5.80	6.20	+0.30	▲ +5.08%	0.40	2,318,084	13.87	788
2026-04-29	5.50	6.00	5.50	5.90	+0.40	▲ +7.27%	0.50	2,620,399	15.12	225
2026-04-28	5.50	5.60	5.40	5.50	0.00	■ 0.00%	0.20	1,152,433	6.33	99
2026-04-27	5.80	5.80	5.50	5.50	-0.20	▼ -3.51%	0.30	764,408	4.30	73
2026-04-26	5.50	5.80	5.40	5.70	+0.30	▲ +5.56%	0.40	1,123,924	6.29	175
2026-04-23	5.40	5.60	5.40	5.40	0.00	■ 0.00%	0.20	963,570	5.23	93
2026-04-22	5.80	5.80	5.30	5.40	-0.40	▼ -6.90%	0.50	1,175,019	6.51	216
2026-04-21	5.70	5.90	5.50	5.80	0.00	■ 0.00%	0.40	1,794,769	10.19	316
2026-04-20	6.00	6.10	5.60	5.80	0.00	■ 0.00%	0.50	2,042,022	11.69	300
2026-04-19	5.40	5.90	5.40	5.80	+0.40	▲ +7.41%	0.50	3,759,612	21.29	715
2026-04-16	5.40	5.50	5.30	5.40	0.00	■ 0.00%	0.20	1,027,255	5.55	170
2026-04-15	5.40	5.50	5.30	5.40	+0.10	▲ +1.89%	0.20	1,173,365	6.34	119
2026-04-13	5.40	5.50	5.30	5.30	0.00	■ 0.00%	0.20	1,797,739	9.62	162
2026-04-12	5.50	5.50	5.30	5.30	-0.20	▼ -3.64%	0.20	786,670	4.22	72
2026-04-09	5.40	5.50	5.30	5.50	0.00	■ 0.00%	0.20	539,885	2.92	1,119
2026-04-08	5.40	5.60	5.30	5.50	+0.10	▲ +1.85%	0.30	1,279,021	6.95	259
2026-04-07	5.30	5.40	5.20	5.40	+0.10	▲ +1.89%	0.20	1,156,741	6.14	148
2026-04-06	5.20	5.40	5.20	5.30	0.00	■ 0.00%	0.20	1,588,282	8.35	259
2026-04-05	5.30	5.30	5.10	5.30	0.00	■ 0.00%	0.20	954,859	4.98	356
2026-04-02	5.40	5.40	5.10	5.30	0.00	■ 0.00%	0.30	1,279,157	6.74	195
2026-04-01	5.10	5.30	5.10	5.30	+0.20	▲ +3.92%	0.20	1,238,999	6.49	349
2026-03-31	5.10	5.20	5.10	5.10	0.00	■ 0.00%	0.10	1,236,116	6.36	136
2026-03-30	5.30	5.30	5.10	5.10	-0.10	▼ -1.92%	0.20	1,226,371	6.38	129
2026-03-29	5.10	5.30	5.00	5.20	+0.10	▲ +1.96%	0.30	1,677,855	8.53	650
2026-03-25	5.50	5.50	5.00	5.10	-0.30	▼ -5.56%	0.50	1,901,280	10.02	318
2026-03-24	5.10	5.60	5.10	5.40	+0.20	▲ +3.85%	0.50	1,852,468	9.95	390
2026-03-16	5.00	5.20	5.00	5.20	+0.20	▲ +4.00%	0.20	1,332,917	6.87	569
2026-03-15	5.00	5.10	4.90	5.00	0.00	■ 0.00%	0.20	668,351	3.34	231
2026-03-12	4.90	5.00	4.90	5.00	+0.20	▲ +4.17%	0.10	563,352	2.81	101
2026-03-11	4.80	4.90	4.70	4.80	-0.10	▼ -2.04%	0.20	415,342	1.99	335
2026-03-10	4.80	5.00	4.70	4.90	+0.10	▲ +2.08%	0.30	423,874	2.04	414
2026-03-09	4.50	4.90	4.50	4.80	+0.20	▲ +4.35%	0.40	505,166	2.40	252
2026-03-08	4.60	4.70	4.50	4.60	-0.20	▼ -4.17%	0.20	40,600	0.19	35
2026-03-05	4.70	4.80	4.60	4.80	+0.10	▲ +2.13%	0.20	183,821	0.87	105
2026-03-04	4.70	4.90	4.70	4.70	-0.20	▼ -4.08%	0.20	127,661	0.60	219
2026-03-03	4.80	5.00	4.70	4.90	+0.10	▲ +2.08%	0.30	325,224	1.58	162
2026-03-02	4.80	4.90	4.60	4.80	-0.10	▼ -2.04%	0.30	533,389	2.55	265
2026-03-01	4.60	5.00	4.60	4.90	+0.10	▲ +2.08%	0.40	1,047,688	5.04	181
2026-02-26	4.90	4.90	4.70	4.80	-0.20	▼ -4.00%	0.20	255,709	1.22	46
2026-02-25	5.00	5.00	4.70	5.00	+0.10	▲ +2.04%	0.30	597,817	2.94	263
2026-02-24	5.00	5.10	4.90	4.90	0.00	■ 0.00%	0.20	439,786	2.18	925
2026-02-23	4.90	5.00	4.90	4.90	-0.10	▼ -2.00%	0.10	222,941	1.11	155
2026-02-22	4.90	5.00	4.80	5.00	0.00	■ 0.00%	0.20	737,240	3.64	127
2026-02-19	4.80	5.00	4.80	5.00	+0.20	▲ +4.17%	0.20	669,131	3.27	463
2026-02-18	4.90	5.00	4.70	4.80	-0.10	▼ -2.04%	0.30	1,138,203	5.53	117
2026-02-17	5.00	5.10	4.90	4.90	-0.10	▼ -2.00%	0.20	911,427	4.50	107
2026-02-16	5.00	5.20	4.90	5.00	0.00	■ 0.00%	0.30	1,901,956	9.63	276
2026-02-15	4.40	5.00	4.40	5.00	+0.40	▲ +8.70%	0.60	1,635,646	7.90	203
2026-02-10	4.50	4.70	4.30	4.60	+0.10	▲ +2.22%	0.40	2,272,775	10.02	163
2026-02-09	4.40	4.60	4.40	4.50	0.00	■ 0.00%	0.20	629,006	2.82	84
2026-02-08	4.30	4.60	4.20	4.50	+0.30	▲ +7.14%	0.40	1,551,603	6.89	187
2026-02-05	4.00	4.20	3.90	4.20	+0.30	▲ +7.69%	0.30	2,864,306	11.48	110
2026-02-03	3.90	4.00	3.90	3.90	0.00	■ 0.00%	0.10	70,987	0.28	25
2026-02-02	3.90	4.00	3.80	3.90	+0.10	▲ +2.63%	0.20	70,858	0.28	20
2026-02-01	3.80	3.90	3.60	3.80	0.00	■ 0.00%	0.30	134,017	0.51	27
2026-01-29	3.80	3.90	3.80	3.80	0.00	■ 0.00%	0.10	181,003	0.69	28
2026-01-28	3.60	3.90	3.60	3.80	+0.20	▲ +5.56%	0.30	513,119	1.95	54
2026-01-27	3.50	3.70	3.50	3.60	+0.10	▲ +2.86%	0.20	171,279	0.62	23
2026-01-26	3.50	3.60	3.50	3.50	0.00	■ 0.00%	0.10	69,288	0.24	23
2026-01-25	3.60	3.60	3.40	3.50	-0.10	▼ -2.78%	0.20	156,880	0.55	45
2026-01-22	3.70	3.70	3.50	3.60	0.00	■ 0.00%	0.20	18,047	0.07	11
2026-01-21	3.60	3.70	3.60	3.60	-0.10	▼ -2.70%	0.10	218,787	0.79	42
2026-01-20	3.60	3.70	3.50	3.70	+0.10	▲ +2.78%	0.20	252,340	0.93	36
2026-01-19	3.50	3.60	3.40	3.60	+0.20	▲ +5.88%	0.20	203,191	0.71	32
2026-01-18	3.50	3.50	3.40	3.40	0.00	■ 0.00%	0.10	42,345	0.14	11
2026-01-15	3.40	3.50	3.40	3.40	0.00	■ 0.00%	0.10	14,386	0.05	13
2026-01-14	3.40	3.40	3.30	3.40	0.00	■ 0.00%	0.10	50,864	0.17	10
2026-01-13	3.40	3.40	3.30	3.40	0.00	■ 0.00%	0.10	18,205	0.06	9
2026-01-12	3.40	3.50	3.30	3.40	-0.10	▼ -2.86%	0.20	73,534	0.25	29
2026-01-11	3.50	3.50	3.40	3.50	+0.10	▲ +2.94%	0.10	2,211	0.01	5
2026-01-08	3.50	3.50	3.40	3.40	0.00	■ 0.00%	0.10	38,974	0.13	12
2026-01-07	3.40	3.50	3.40	3.40	0.00	■ 0.00%	0.10	3,965	0.01	10
2026-01-06	3.40	3.50	3.40	3.40	0.00	■ 0.00%	0.10	45,310	0.15	13
2026-01-05	3.40	3.50	3.40	3.40	0.00	■ 0.00%	0.10	29,568	0.10	10
2026-01-04	3.40	3.50	3.40	3.40	0.00	■ 0.00%	0.10	35,730	0.12	21
2026-01-01	3.40	3.50	3.40	3.40	0.00	■ 0.00%	0.10	3,001	0.01	5
2025-12-30	3.50	3.50	3.40	3.40	-0.10	▼ -2.86%	0.10	17,854	0.06	12
2025-12-29	3.40	3.50	3.40	3.50	0.00	■ 0.00%	0.10	262,311	0.91	64
2025-12-28	3.50	3.50	3.50	3.50	+0.10	▲ +2.94%	0.00	57,290	0.20	15
2025-12-24	3.50	3.50	3.20	3.40	-0.10	▼ -2.86%	0.30	789,611	2.66	127
2025-12-23	3.50	3.60	3.50	3.50	0.00	■ 0.00%	0.10	338,595	1.19	56
2025-12-22	3.70	3.70	3.40	3.50	-0.10	▼ -2.78%	0.30	568,665	1.99	97
2025-12-21	3.60	3.60	3.60	3.60	0.00	■ 0.00%	0.00	5,300	0.02	8
2025-12-18	3.60	3.60	3.60	3.60	-0.10	▼ -2.70%	0.00	25,324	0.09	6
2025-12-17	3.60	3.70	3.60	3.70	0.00	■ 0.00%	0.10	12,052	0.04	7
2025-12-15	3.70	3.70	3.60	3.70	0.00	■ 0.00%	0.10	9,092	0.03	6
2025-12-14	3.70	3.70	3.70	3.70	0.00	■ 0.00%	0.00	36,000	0.13	12
2025-12-11	3.70	3.70	3.60	3.70	0.00	■ 0.00%	0.10	110,350	0.41	13
2025-12-10	3.80	3.80	3.60	3.70	0.00	■ 0.00%	0.20	28,822	0.11	40
2025-12-09	3.70	3.80	3.70	3.70	0.00	■ 0.00%	0.10	18,602	0.07	10
2025-12-08	3.60	3.70	3.60	3.70	+0.10	▲ +2.78%	0.10	5,407	0.02	5
2025-12-07	3.40	3.70	3.40	3.60	0.00	■ 0.00%	0.30	11,262	0.04	7
2025-12-04	3.60	3.70	3.50	3.60	-0.10	▼ -2.70%	0.20	142,692	0.51	25
2025-12-03	3.80	3.80	3.70	3.70	0.00	■ 0.00%	0.10	81,354	0.30	29
2025-12-02	3.70	3.70	3.60	3.70	0.00	■ 0.00%	0.10	111,512	0.41	14
2025-12-01	3.70	3.70	3.60	3.70	0.00	■ 0.00%	0.10	50,032	0.19	38
2025-11-30	3.80	3.90	3.70	3.70	-0.10	▼ -2.63%	0.20	255,716	0.95	101
2025-11-27	3.80	3.80	3.70	3.80	0.00	■ 0.00%	0.10	67,668	0.26	21
2025-11-26	3.90	3.90	3.80	3.80	-0.10	▼ -2.56%	0.10	325,349	1.25	46
2025-11-25	3.90	4.00	3.80	3.90	+0.10	▲ +2.63%	0.20	309,710	1.21	77
2025-11-24	3.70	3.90	3.60	3.80	+0.20	▲ +5.56%	0.30	295,689	1.10	100
2025-11-23	3.60	3.80	3.60	3.60	0.00	■ 0.00%	0.20	25,724	0.09	14
2025-11-20	3.70	3.70	3.60	3.60	-0.10	▼ -2.70%	0.10	101,027	0.36	40
2025-11-19	3.60	3.70	3.50	3.70	+0.10	▲ +2.78%	0.20	68,976	0.25	31
2025-11-18	3.60	3.70	3.50	3.60	+0.10	▲ +2.86%	0.20	139,949	0.50	51
2025-11-17	3.50	3.60	3.40	3.50	+0.20	▲ +6.06%	0.20	63,450	0.22	47
2025-11-16	3.40	3.50	3.30	3.30	-0.10	▼ -2.94%	0.20	76,200	0.26	25
2025-11-13	3.50	3.50	3.40	3.40	-0.10	▼ -2.86%	0.10	49,925	0.17	24
2025-11-12	3.70	3.70	3.50	3.50	-0.10	▼ -2.78%	0.20	150,225	0.53	44
2025-11-11	3.60	3.70	3.50	3.60	-0.10	▼ -2.70%	0.20	73,351	0.26	35
2025-11-10	3.90	3.90	3.60	3.70	-0.10	▼ -2.63%	0.30	190,316	0.72	69
2025-11-09	3.90	3.90	3.70	3.80	-0.20	▼ -5.00%	0.20	138,846	0.53	53
2025-11-06	3.90	4.00	3.80	4.00	+0.10	▲ +2.56%	0.20	154,307	0.61	32
2025-11-05	4.00	4.00	3.90	3.90	0.00	■ 0.00%	0.10	49,820	0.20	5
2025-11-04	4.00	4.10	3.90	3.90	-0.10	▼ -2.50%	0.20	76,200	0.30	15
2025-11-03	4.00	4.10	3.90	4.00	0.00	■ 0.00%	0.20	217,904	0.87	62
2025-11-02	4.00	4.10	4.00	4.00	-0.10	▼ -2.44%	0.10	190,160	0.76	41
2025-10-30	4.10	4.10	4.00	4.10	+0.10	▲ +2.50%	0.10	194,200	0.80	34
2025-10-29	4.00	4.10	4.00	4.00	0.00	■ 0.00%	0.10	109,621	0.44	21
2025-10-28	4.10	4.10	4.00	4.00	-0.10	▼ -2.44%	0.10	46,982	0.19	15
2025-10-27	4.10	4.10	4.00	4.10	+0.10	▲ +2.50%	0.10	16,749	0.07	16
2025-10-26	4.10	4.10	4.00	4.00	-0.10	▼ -2.44%	0.10	98,100	0.39	24
2025-10-23	4.10	4.20	4.00	4.10	+0.10	▲ +2.50%	0.20	135,450	0.55	32
2025-10-22	4.10	4.10	3.90	4.00	+0.10	▲ +2.56%	0.20	40,462	0.16	29
2025-10-21	4.10	4.10	3.90	3.90	0.00	■ 0.00%	0.20	137,549	0.55	83
2025-10-20	4.00	4.00	3.90	3.90	-0.10	▼ -2.50%	0.10	1,979,553	7.75	165
2025-10-19	4.10	4.10	4.00	4.00	-0.10	▼ -2.44%	0.10	545,493	2.19	104
2025-10-16	4.30	4.40	4.10	4.10	-0.20	▼ -4.65%	0.30	382,329	1.60	84
2025-10-15	4.40	4.40	4.30	4.30	-0.10	▼ -2.27%	0.10	158,996	0.68	24
2025-10-14	4.30	4.40	4.30	4.40	+0.10	▲ +2.33%	0.10	390,365	1.70	69
2025-10-13	4.30	4.40	4.30	4.30	-0.10	▼ -2.27%	0.10	87,015	0.38	30
2025-10-12	4.60	4.60	4.30	4.40	-0.10	▼ -2.22%	0.30	236,058	1.04	67
2025-10-09	4.50	4.60	4.50	4.50	0.00	■ 0.00%	0.10	142,814	0.64	16
2025-10-08	4.50	4.50	4.50	4.50	0.00	■ 0.00%	0.00	41,966	0.19	10
2025-10-07	4.50	4.50	4.40	4.50	0.00	■ 0.00%	0.10	9,048	0.04	13
2025-10-06	4.50	4.50	4.50	4.50	-0.10	▼ -2.17%	0.00	20,557	0.09	10
2025-10-05	4.50	4.60	4.50	4.60	+0.10	▲ +2.22%	0.10	10,707	0.05	9
2025-09-30	4.50	4.60	4.50	4.50	0.00	■ 0.00%	0.10	4,500	0.02	8
2025-09-29	4.60	4.60	4.40	4.50	0.00	■ 0.00%	0.20	15,993	0.07	18
2025-09-28	4.60	4.60	4.50	4.50	-0.10	▼ -2.17%	0.10	40,050	0.18	18
2025-09-25	4.60	4.70	4.60	4.60	0.00	■ 0.00%	0.10	121,682	0.56	16
2025-09-24	4.60	4.60	4.50	4.60	0.00	■ 0.00%	0.10	34,749	0.16	26
2025-09-23	4.60	4.60	4.60	4.60	0.00	■ 0.00%	0.00	32,718	0.15	42
2025-09-22	4.60	4.60	4.60	4.60	0.00	■ 0.00%	0.00	14,601	0.07	12
2025-09-21	4.70	4.70	4.60	4.60	0.00	■ 0.00%	0.10	16,000	0.07	21
2025-09-18	4.70	4.70	4.60	4.60	-0.10	▼ -2.13%	0.10	112,164	0.52	23
2025-09-17	4.70	4.70	4.70	4.70	0.00	■ 0.00%	0.00	15,700	0.07	12
2025-09-16	4.80	4.80	4.70	4.70	-0.10	▼ -2.08%	0.10	16,906	0.08	21
2025-09-15	4.70	4.80	4.70	4.80	+0.10	▲ +2.13%	0.10	2,582	0.01	6
2025-09-14	4.70	4.80	4.60	4.70	-0.10	▼ -2.08%	0.20	33,528	0.16	17
2025-09-11	4.70	4.90	4.60	4.80	+0.10	▲ +2.13%	0.30	37,001	0.18	26
2025-09-10	4.70	4.80	4.60	4.70	0.00	■ 0.00%	0.20	49,395	0.23	27
2025-09-09	4.90	5.00	4.70	4.70	-0.10	▼ -2.08%	0.30	66,785	0.32	35
2025-09-08	4.90	5.10	4.70	4.80	-0.10	▼ -2.04%	0.40	259,234	1.26	52
2025-09-07	4.80	5.00	4.80	4.90	+0.20	▲ +4.26%	0.20	86,381	0.42	36
2025-09-04	4.80	4.80	4.70	4.70	0.00	■ 0.00%	0.10	31,958	0.15	19
2025-09-03	4.70	4.90	4.60	4.70	0.00	■ 0.00%	0.30	245,303	1.15	78
2025-09-02	4.80	4.90	4.70	4.70	0.00	■ 0.00%	0.20	84,921	0.40	12
2025-09-01	4.80	4.90	4.70	4.70	-0.10	▼ -2.08%	0.20	93,177	0.44	35
2025-08-31	4.90	4.90	4.80	4.80	0.00	■ 0.00%	0.10	60,712	0.29	20
2025-08-28	4.90	4.90	4.70	4.80	+0.10	▲ +2.13%	0.20	19,792	0.10	18
2025-08-26	4.80	5.00	4.60	4.70	-0.10	▼ -2.08%	0.40	108,555	0.51	50
2025-08-25	4.70	5.00	4.70	4.80	0.00	■ 0.00%	0.30	47,107	0.22	28
2025-08-24	4.90	4.90	4.70	4.80	0.00	■ 0.00%	0.20	59,113	0.28	22
2025-08-21	4.90	5.00	4.80	4.80	0.00	■ 0.00%	0.20	69,219	0.33	18
2025-08-20	4.90	5.00	4.80	4.80	-0.20	▼ -4.00%	0.20	59,360	0.29	25
2025-08-19	5.10	5.10	5.00	5.00	+0.10	▲ +2.04%	0.10	5,559	0.03	5
2025-08-18	5.00	5.10	4.90	4.90	-0.30	▼ -5.77%	0.20	68,208	0.34	24
2025-08-17	5.20	5.20	5.20	5.20	+0.20	▲ +4.00%	0.00	1	0.00	1
2025-08-14	4.90	5.20	4.90	5.00	-0.10	▼ -1.96%	0.30	8,508	0.04	9
2025-08-13	5.10	5.10	5.10	5.10	+0.10	▲ +2.00%	0.00	2	0.00	1
2025-08-12	5.20	5.20	5.00	5.00	-0.10	▼ -1.96%	0.20	21,080	0.11	9
2025-08-11	5.00	5.10	5.00	5.10	-0.10	▼ -1.92%	0.10	22,320	0.11	12
2025-08-10	4.90	5.20	4.90	5.20	+0.20	▲ +4.00%	0.30	43,589	0.23	16
2025-08-07	5.10	5.10	5.00	5.00	-0.20	▼ -3.85%	0.10	124,099	0.62	40
2025-08-06	5.20	5.30	5.10	5.20	0.00	■ 0.00%	0.20	35,961	0.19	20
2025-08-04	5.20	5.30	5.20	5.20	-0.10	▼ -1.89%	0.10	40,863	0.21	18
2025-08-03	5.20	5.30	5.20	5.30	+0.10	▲ +1.92%	0.10	46,690	0.25	26
2025-07-31	5.20	5.30	5.10	5.20	+0.10	▲ +1.96%	0.20	42,788	0.22	17
2025-07-30	5.20	5.20	5.00	5.10	+0.10	▲ +2.00%	0.20	24,018	0.12	17
2025-07-29	5.10	5.10	4.90	5.00	-0.10	▼ -1.96%	0.20	46,654	0.23	22
2025-07-28	5.30	5.30	5.10	5.10	-0.10	▼ -1.92%	0.20	78,177	0.40	31
2025-07-27	5.20	5.30	5.10	5.20	0.00	■ 0.00%	0.20	29,331	0.15	15
2025-07-24	5.10	5.20	5.10	5.20	+0.10	▲ +1.96%	0.10	70,770	0.37	18
2025-07-23	5.10	5.20	5.10	5.10	+0.10	▲ +2.00%	0.10	105,630	0.54	26
2025-07-22	5.00	5.10	5.00	5.00	-0.10	▼ -1.96%	0.10	8,270	0.04	10
2025-07-21	5.10	5.30	5.10	5.10	0.00	■ 0.00%	0.20	54,091	0.28	17
2025-07-20	5.30	5.30	5.10	5.10	-0.10	▼ -1.92%	0.20	14,166	0.07	13
2025-07-17	5.30	5.30	5.20	5.20	+0.10	▲ +1.96%	0.10	149,067	0.78	13
2025-07-16	5.40	5.40	5.00	5.10	-0.20	▼ -3.77%	0.40	209,063	1.08	35
2025-07-15	5.20	5.40	5.20	5.30	+0.10	▲ +1.92%	0.20	83,372	0.44	29
2025-07-14	5.30	5.30	5.20	5.20	+0.10	▲ +1.96%	0.10	226,160	1.19	44
2025-07-13	5.10	5.30	5.00	5.10	-0.10	▼ -1.92%	0.30	135,122	0.69	21
2025-07-10	5.30	5.30	5.10	5.20	0.00	■ 0.00%	0.20	60,426	0.31	40
2025-07-09	5.30	5.30	5.00	5.20	0.00	■ 0.00%	0.30	157,597	0.82	23
2025-07-08	5.20	5.20	5.00	5.20	0.00	■ 0.00%	0.20	27,620	0.14	39
2025-07-07	5.20	5.30	5.20	5.20	+0.10	▲ +1.96%	0.10	59,781	0.31	48
2025-07-03	5.20	5.20	5.10	5.10	0.00	■ 0.00%	0.10	35,924	0.19	21
2025-07-02	5.20	5.20	5.00	5.10	0.00	■ 0.00%	0.20	109,316	0.56	33
2025-06-30	5.00	5.20	4.90	5.10	0.00	■ 0.00%	0.30	43,812	0.22	13
2025-06-29	5.10	5.20	5.00	5.10	+0.20	▲ +4.08%	0.20	59,102	0.30	17
2025-06-26	5.00	5.00	4.80	4.90	0.00	■ 0.00%	0.20	47,100	0.23	34
2025-06-25	4.90	4.90	4.70	4.90	+0.20	▲ +4.26%	0.20	10,508	0.05	15
2025-06-24	4.90	4.90	4.60	4.70	-0.10	▼ -2.08%	0.30	397,384	1.88	57
2025-06-23	4.90	4.90	4.70	4.80	-0.10	▼ -2.04%	0.20	228,098	1.10	50
2025-06-22	4.90	5.00	4.90	4.90	-0.10	▼ -2.00%	0.10	18,928	0.09	25
2025-06-19	5.10	5.10	5.00	5.00	0.00	■ 0.00%	0.10	31,135	0.16	12
2025-06-18	5.10	5.20	5.00	5.00	0.00	■ 0.00%	0.20	19,394	0.10	10
2025-06-17	5.00	5.00	5.00	5.00	-0.10	▼ -1.96%	0.00	23,000	0.12	11
2025-06-16	5.00	5.10	5.00	5.10	+0.20	▲ +4.08%	0.10	2,655	0.01	7
2025-06-15	4.90	5.10	4.90	4.90	-0.20	▼ -3.92%	0.20	501	0.00	2
2025-06-04	5.00	5.10	5.00	5.10	-0.10	▼ -1.92%	0.10	38,505	0.20	4
2025-06-03	5.20	5.20	5.00	5.20	+0.20	▲ +4.00%	0.20	201,513	1.05	10
2025-06-02	5.20	5.20	5.00	5.00	0.00	■ 0.00%	0.20	67,453	0.34	11
2025-06-01	5.20	5.20	5.00	5.00	-0.10	▼ -1.96%	0.20	92,201	0.46	9
2025-05-29	4.90	5.10	4.90	5.10	+0.10	▲ +2.00%	0.20	27,752	0.14	24
2025-05-28	5.10	5.10	4.90	5.00	-0.10	▼ -1.96%	0.20	43,532	0.22	24
2025-05-27	5.30	5.30	5.00	5.10	0.00	■ 0.00%	0.30	35,128	0.18	14
2025-05-26	5.20	5.20	5.00	5.10	0.00	■ 0.00%	0.20	62,369	0.32	21
2025-05-25	5.10	5.20	5.10	5.10	-0.10	▼ -1.92%	0.10	35,500	0.18	8
2025-05-24	5.30	5.30	5.20	5.20	-0.10	▼ -1.89%	0.10	56,000	0.29	11
2025-05-22	5.50	5.60	5.20	5.30	0.00	■ 0.00%	0.40	31,776	0.17	13
2025-05-21	5.30	5.50	5.30	5.30	+0.10	▲ +1.92%	0.20	133,319	0.71	42
2025-05-20	5.10	5.30	5.10	5.20	+0.10	▲ +1.96%	0.20	67,417	0.35	17
2025-05-19	5.40	5.40	5.10	5.10	-0.10	▼ -1.92%	0.30	26,458	0.14	11
2025-05-18	5.40	5.50	5.10	5.20	+0.10	▲ +1.96%	0.40	71,715	0.37	21
2025-05-17	5.00	5.30	5.00	5.10	-0.10	▼ -1.92%	0.30	13,250	0.07	11
2025-05-15	5.20	5.30	5.10	5.20	-0.10	▼ -1.89%	0.20	53,315	0.28	23
2025-05-14	5.40	5.40	5.20	5.30	-0.10	▼ -1.85%	0.20	74,932	0.40	23
2025-05-13	5.60	5.60	5.30	5.40	-0.20	▼ -3.57%	0.30	195,357	1.06	37
2025-05-12	5.70	5.70	5.40	5.60	+0.10	▲ +1.82%	0.30	190,414	1.06	66
2025-05-08	5.40	5.60	5.20	5.50	+0.40	▲ +7.84%	0.40	221,134	1.18	62
2025-05-07	5.20	5.30	5.10	5.10	-0.40	▼ -7.27%	0.20	64,562	0.33	24
2025-05-06	5.40	5.70	5.40	5.50	+0.20	▲ +3.77%	0.30	473,668	2.63	117
2025-05-05	5.20	5.40	5.20	5.30	+0.10	▲ +1.92%	0.20	443,551	2.33	68
2025-05-04	5.30	5.30	5.10	5.20	+0.10	▲ +1.96%	0.20	88,502	0.46	19
2025-04-30	5.10	5.10	4.90	5.10	+0.30	▲ +6.25%	0.20	26,682	0.14	18
2025-04-29	5.20	5.20	4.80	4.80	-0.20	▼ -4.00%	0.40	12,127	0.06	13
2025-04-28	5.10	5.20	4.90	5.00	+0.20	▲ +4.17%	0.30	21,002	0.11	4
2025-04-27	5.20	5.20	4.80	4.80	-0.20	▼ -4.00%	0.40	1,091	0.01	7
2025-04-24	5.30	5.30	4.80	5.00	-0.10	▼ -1.96%	0.50	512	0.00	8
2025-04-23	5.00	5.20	5.00	5.10	+0.10	▲ +2.00%	0.20	9,601	0.05	8
2025-04-22	5.00	5.10	4.90	5.00	+0.10	▲ +2.04%	0.20	6,000	0.03	3
2025-04-21	4.80	5.20	4.80	4.90	-0.10	▼ -2.00%	0.40	2,501	0.01	7
2025-04-20	5.00	5.00	4.90	5.00	0.00	■ 0.00%	0.10	20,900	0.10	5
2025-04-17	5.00	5.00	5.00	5.00	+0.10	▲ +2.04%	0.00	10,020	0.05	3
2025-04-16	5.00	5.00	4.90	4.90	-0.10	▼ -2.00%	0.10	160,147	0.79	39
2025-04-15	5.30	5.30	5.00	5.00	-0.20	▼ -3.85%	0.30	210,321	1.07	38
2025-04-13	5.20	5.40	5.20	5.20	-0.20	▼ -3.70%	0.20	27,890	0.15	23
2025-04-10	5.40	5.40	5.20	5.40	+0.10	▲ +1.89%	0.20	41,600	0.22	19
2025-04-09	5.40	5.40	5.20	5.30	0.00	■ 0.00%	0.20	90,320	0.47	11
2025-04-08	5.20	5.40	5.20	5.30	+0.10	▲ +1.92%	0.20	308,309	1.66	47
2025-04-07	5.20	5.40	5.20	5.20	-0.20	▼ -3.70%	0.20	14,500	0.08	4
2025-04-06	5.30	5.50	5.30	5.40	+0.20	▲ +3.85%	0.20	129,153	0.70	47
2025-03-27	5.20	5.20	5.20	5.20	+0.10	▲ +1.96%	0.00	35,100	0.18	13
2025-03-25	5.10	5.20	5.10	5.10	+0.10	▲ +2.00%	0.10	88,794	0.45	10
2025-03-23	5.00	5.10	5.00	5.00	-0.10	▼ -1.96%	0.10	27,580	0.14	23
2025-03-20	5.10	5.20	5.10	5.10	-0.20	▼ -3.77%	0.10	7,000	0.04	5
2025-03-19	5.20	5.30	5.10	5.30	+0.20	▲ +3.92%	0.20	93,702	0.49	33
2025-03-18	5.00	5.20	4.90	5.10	+0.10	▲ +2.00%	0.30	16,805	0.09	32
2025-03-17	5.50	5.50	4.90	5.00	0.00	■ 0.00%	0.60	35,501	0.18	27
2025-03-16	5.00	5.30	5.00	5.00	-0.20	▼ -3.85%	0.30	1,351	0.01	6
2025-03-13	4.90	5.20	4.90	5.20	+0.20	▲ +4.00%	0.30	129,427	0.67	37
2025-03-12	4.90	5.10	4.90	5.00	+0.10	▲ +2.04%	0.20	51,874	0.26	23
2025-03-11	5.00	5.00	4.90	4.90	0.00	■ 0.00%	0.10	65,324	0.32	17
2025-03-10	4.80	4.90	4.80	4.90	+0.10	▲ +2.08%	0.10	1,500	0.01	2
2025-03-09	4.90	4.90	4.80	4.80	-0.20	▼ -4.00%	0.10	1,745	0.01	6
2025-03-05	4.70	5.20	4.70	5.00	0.00	■ 0.00%	0.50	11,208	0.06	5
2025-03-04	5.00	5.00	5.00	5.00	0.00	■ 0.00%	0.00	2,000	0.01	1
2025-03-03	5.00	5.00	4.90	5.00	+0.10	▲ +2.04%	0.10	3,508	0.02	5
2025-03-02	4.90	4.90	4.90	4.90	-0.10	▼ -2.00%	0.00	100	0.00	1
2025-02-27	4.80	5.10	4.80	5.00	0.00	■ 0.00%	0.30	31,850	0.16	15
2025-02-26	5.00	5.00	5.00	5.00	0.00	■ 0.00%	0.00	1,500	0.01	1
2025-02-25	5.00	5.00	4.90	5.00	+0.10	▲ +2.04%	0.10	11,767	0.06	10
2025-02-24	4.90	4.90	4.90	4.90	-0.10	▼ -2.00%	0.00	32,633	0.16	10
2025-02-23	4.90	5.10	4.90	5.00	+0.30	▲ +6.38%	0.20	10,454	0.05	9
2025-02-20	4.80	5.10	4.70	4.70	-0.30	▼ -6.00%	0.40	38,911	0.18	13
2025-02-19	5.00	5.00	4.90	5.00	0.00	■ 0.00%	0.10	651	0.00	5
2025-02-18	5.00	5.00	4.90	5.00	-0.10	▼ -1.96%	0.10	17,540	0.09	6
2025-02-17	5.10	5.10	4.80	5.10	+0.20	▲ +4.08%	0.30	209	0.00	2
2025-02-16	4.90	4.90	4.90	4.90	+0.10	▲ +2.08%	0.00	9,313	0.05	9
2025-02-13	4.80	4.90	4.80	4.80	0.00	■ 0.00%	0.10	11,700	0.06	6
2025-02-12	4.90	5.00	4.80	4.80	0.00	■ 0.00%	0.20	1,010	0.01	3
2025-02-11	4.80	4.90	4.70	4.80	0.00	■ 0.00%	0.20	3,604	0.02	9
2025-02-10	4.80	4.80	4.80	4.80	-0.20	▼ -4.00%	0.00	145	0.00	1
2025-02-09	4.90	5.10	4.90	5.00	+0.10	▲ +2.04%	0.20	8,054	0.04	9
2025-02-06	4.90	4.90	4.80	4.90	+0.10	▲ +2.08%	0.10	3,100	0.02	3
2025-02-05	4.80	5.10	4.80	4.80	-0.10	▼ -2.04%	0.30	35,400	0.17	17
2025-02-04	5.20	5.20	4.80	4.90	0.00	■ 0.00%	0.40	19,000	0.09	16
2025-02-03	4.80	5.20	4.80	4.90	+0.10	▲ +2.08%	0.40	40,844	0.20	12
2025-02-02	4.80	4.80	4.80	4.80	-0.10	▼ -2.04%	0.00	600	0.00	1
2025-01-30	4.90	5.00	4.90	4.90	0.00	■ 0.00%	0.10	8,000	0.04	9
2025-01-29	4.90	4.90	4.90	4.90	0.00	■ 0.00%	0.00	1,950	0.01	4
2025-01-27	4.90	4.90	4.80	4.90	-0.10	▼ -2.00%	0.10	2,784	0.01	6
2025-01-26	5.00	5.00	4.90	5.00	0.00	■ 0.00%	0.10	24,350	0.12	8
2025-01-23	5.00	5.00	5.00	5.00	0.00	■ 0.00%	0.00	925	0.01	1
2025-01-22	5.00	5.00	5.00	5.00	-0.10	▼ -1.96%	0.00	280	0.00	1
2025-01-21	5.10	5.30	5.10	5.10	+0.10	▲ +2.00%	0.20	10,981	0.06	15
2025-01-20	5.00	5.00	5.00	5.00	0.00	■ 0.00%	0.00	5,375	0.03	9
2025-01-19	4.90	5.10	4.90	5.00	-0.10	▼ -1.96%	0.20	11,346	0.06	9
2025-01-16	5.10	5.10	5.10	5.10	+0.10	▲ +2.00%	0.00	3,497	0.02	2
2025-01-14	5.00	5.10	5.00	5.00	+0.10	▲ +2.04%	0.10	15,352	0.08	6
2025-01-13	4.90	5.00	4.90	4.90	-0.20	▼ -3.92%	0.10	65,022	0.32	24
2025-01-12	5.10	5.10	5.10	5.10	+0.10	▲ +2.00%	0.00	1,016	0.01	5
2025-01-09	4.90	5.10	4.90	5.00	-0.10	▼ -1.96%	0.20	9,800	0.05	11
2025-01-08	5.20	5.20	5.10	5.10	0.00	■ 0.00%	0.10	2,076	0.01	5
2025-01-06	5.10	5.10	5.00	5.10	0.00	■ 0.00%	0.10	3,500	0.02	6
2025-01-05	5.10	5.10	5.10	5.10	0.00	■ 0.00%	0.00	66	0.00	1
2025-01-02	5.10	5.10	5.10	5.10	-0.10	▼ -1.92%	0.00	50	0.00	1
2025-01-01	5.40	5.40	5.10	5.20	+0.10	▲ +1.96%	0.30	12,097	0.06	10
2024-12-30	5.10	5.20	5.00	5.10	0.00	■ 0.00%	0.20	30,962	0.16	17
2024-12-29	5.10	5.30	5.10	5.10	+0.10	▲ +2.00%	0.20	6,171	0.03	11
2024-12-26	5.00	5.30	5.00	5.00	-0.10	▼ -1.96%	0.30	36,234	0.18	16
2024-12-24	5.30	5.30	5.00	5.10	0.00	■ 0.00%	0.30	31,600	0.16	24
2024-12-23	5.30	5.40	5.00	5.10	-0.30	▼ -5.56%	0.40	37,381	0.19	24
2024-12-22	5.60	5.60	5.30	5.40	-0.10	▼ -1.82%	0.30	3,419	0.02	15
2024-12-19	5.50	5.50	5.30	5.50	+0.20	▲ +3.77%	0.20	2,326	0.01	3
2024-12-18	5.40	5.50	5.20	5.30	-0.20	▼ -3.64%	0.30	61,999	0.33	22
2024-12-17	5.90	5.90	5.40	5.50	0.00	■ 0.00%	0.50	2,603	0.01	7
2024-12-15	5.80	5.80	5.30	5.50	+0.10	▲ +1.85%	0.50	5,581	0.03	6
2024-12-12	5.30	5.60	5.30	5.40	0.00	■ 0.00%	0.30	2,111	0.01	6
2024-12-11	5.50	5.60	5.40	5.40	-0.20	▼ -3.57%	0.20	4,856	0.03	14
2024-12-10	5.60	5.70	5.50	5.60	+0.30	▲ +5.66%	0.20	35,201	0.20	12
2024-12-09	5.40	5.50	5.00	5.30	-0.20	▼ -3.64%	0.50	8,737	0.05	12
2024-12-08	5.50	5.50	5.40	5.50	-0.20	▼ -3.51%	0.10	3,015	0.02	6
2024-12-05	5.70	5.70	5.50	5.70	0.00	■ 0.00%	0.20	5,788	0.03	5
2024-12-04	5.60	5.90	5.60	5.70	+0.30	▲ +5.56%	0.30	176,120	1.01	63
2024-12-03	5.60	5.60	5.30	5.40	-0.10	▼ -1.82%	0.30	64,678	0.35	28
2024-12-02	5.40	5.50	5.40	5.50	0.00	■ 0.00%	0.10	17,702	0.10	10
2024-12-01	5.60	5.60	5.40	5.50	0.00	■ 0.00%	0.20	751	0.00	4
2024-11-28	5.30	5.60	5.20	5.50	0.00	■ 0.00%	0.40	23,659	0.13	24
2024-11-27	5.50	5.60	5.40	5.50	+0.20	▲ +3.77%	0.20	12,351	0.07	7
2024-11-26	5.30	5.30	5.30	5.30	0.00	■ 0.00%	0.00	552	0.00	4
2024-11-25	5.20	5.50	5.10	5.30	-0.10	▼ -1.85%	0.40	36,000	0.19	18
2024-11-24	5.40	5.40	5.40	5.40	+0.10	▲ +1.89%	0.00	1,000	0.01	3
2024-11-21	5.50	5.50	5.20	5.30	-0.20	▼ -3.64%	0.30	30,702	0.16	22
2024-11-20	5.50	5.50	5.50	5.50	0.00	■ 0.00%	0.00	2,020	0.01	9
2024-11-19	5.50	5.50	5.50	5.50	-0.10	▼ -1.79%	0.00	10,225	0.06	15
2024-11-18	5.60	5.60	5.50	5.60	0.00	■ 0.00%	0.10	5,455	0.03	3
2024-11-14	5.60	5.70	5.50	5.60	0.00	■ 0.00%	0.20	18,110	0.10	28
2024-11-13	5.50	5.60	5.50	5.60	0.00	■ 0.00%	0.10	4,366	0.02	14
2024-11-12	5.50	5.60	5.50	5.60	+0.10	▲ +1.82%	0.10	46,003	0.26	23
2024-11-11	5.50	5.50	5.50	5.50	0.00	■ 0.00%	0.00	10,717	0.06	11
2024-11-10	5.50	5.60	5.50	5.50	0.00	■ 0.00%	0.10	50,887	0.28	34
2024-11-07	5.60	5.60	5.50	5.50	-0.10	▼ -1.79%	0.10	38,390	0.21	19
2024-11-06	5.60	5.70	5.50	5.60	-0.10	▼ -1.75%	0.20	83,307	0.47	62
2024-11-05	5.60	5.70	5.50	5.70	+0.10	▲ +1.79%	0.20	136,583	0.77	54
2024-11-04	5.50	5.60	5.50	5.60	-0.10	▼ -1.75%	0.10	47,720	0.26	63
2024-11-03	5.70	5.90	5.40	5.70	+0.10	▲ +1.79%	0.50	60,077	0.34	37
2024-10-31	5.60	5.80	5.30	5.60	+0.10	▲ +1.82%	0.50	202,807	1.10	64
2024-10-30	5.50	5.60	5.30	5.50	+0.30	▲ +5.77%	0.30	33,093	0.18	24
2024-10-29	5.50	5.50	5.00	5.20	+0.20	▲ +4.00%	0.50	11,005	0.06	7
2024-10-28	5.00	5.00	5.00	5.00	0.00	■ 0.00%	0.00	1,000	0.01	2
2024-10-27	5.00	5.00	5.00	5.00	0.00	■ 0.00%	0.00	635	0.00	3
2024-10-24	5.00	5.00	5.00	5.00	0.00	■ 0.00%	0.00	300	0.00	1
2024-10-22	5.00	5.30	5.00	5.00	0.00	■ 0.00%	0.30	501	0.00	2
2024-10-21	5.00	5.10	5.00	5.00	0.00	■ 0.00%	0.10	1,249	0.01	4
2024-10-20	5.00	5.00	5.00	5.00	0.00	■ 0.00%	0.00	6,323	0.03	2
2024-10-17	5.00	5.10	5.00	5.00	0.00	■ 0.00%	0.10	4,590	0.02	6
2024-10-16	5.00	5.00	5.00	5.00	-0.20	▼ -3.85%	0.00	680	0.00	3
2024-10-15	5.20	5.20	5.00	5.20	0.00	■ 0.00%	0.20	801	0.00	3
2024-10-14	5.40	5.40	5.10	5.20	+0.10	▲ +1.96%	0.30	13,895	0.07	15
2024-10-09	5.30	5.30	5.00	5.10	+0.10	▲ +2.00%	0.30	1,742	0.01	6
2024-10-08	5.30	5.30	4.90	5.00	+0.10	▲ +2.04%	0.40	2,771	0.01	18
2024-10-07	5.00	5.00	4.90	4.90	-0.10	▼ -2.00%	0.10	4,000	0.02	9
2024-10-06	5.20	5.20	4.90	5.00	-0.10	▼ -1.96%	0.30	10,160	0.05	12
2024-10-03	5.10	5.30	5.10	5.10	-0.20	▼ -3.77%	0.20	3,117	0.02	9
2024-10-02	5.50	5.50	5.20	5.30	-0.20	▼ -3.64%	0.30	18,965	0.10	22
2024-10-01	5.50	5.60	5.50	5.50	-0.10	▼ -1.79%	0.10	11,774	0.07	7
2024-09-30	5.50	5.70	5.50	5.60	+0.10	▲ +1.82%	0.20	1,760	0.01	5
2024-09-29	5.50	5.50	5.50	5.50	0.00	■ 0.00%	0.00	11,108	0.06	15
2024-09-26	5.40	5.90	5.40	5.50	-0.10	▼ -1.79%	0.50	52,851	0.29	11
2024-09-25	5.60	5.60	5.60	5.60	-0.10	▼ -1.75%	0.00	30,625	0.17	28
2024-09-24	5.70	5.70	5.70	5.70	-0.10	▼ -1.72%	0.00	8,030	0.05	9
2024-09-23	5.80	5.80	5.80	5.80	0.00	■ 0.00%	0.00	4,999	0.03	15
2024-09-22	5.80	5.90	5.80	5.80	0.00	■ 0.00%	0.10	19,012	0.11	31
2024-09-19	5.90	5.90	5.80	5.80	+0.10	▲ +1.75%	0.10	18,002	0.11	28
2024-09-18	5.70	5.80	5.70	5.70	0.00	■ 0.00%	0.10	659	0.00	4
2024-09-17	5.50	5.90	5.50	5.70	+0.10	▲ +1.79%	0.40	5,499	0.03	6
2024-09-15	5.60	5.60	5.50	5.60	-0.10	▼ -1.75%	0.10	29,992	0.17	12
2024-09-12	6.00	6.00	5.70	5.70	0.00	■ 0.00%	0.30	4,287	0.02	6
2024-09-11	5.70	6.00	5.50	5.70	0.00	■ 0.00%	0.50	15,183	0.09	19
2024-09-10	5.70	5.70	5.70	5.70	0.00	■ 0.00%	0.00	5,304	0.03	10
2024-09-09	5.70	5.70	5.70	5.70	0.00	■ 0.00%	0.00	9,401	0.05	5
2024-09-08	6.00	6.00	5.60	5.70	-0.20	▼ -3.39%	0.40	21,246	0.12	19
2024-09-05	5.80	5.90	5.80	5.90	-0.10	▼ -1.67%	0.10	12,136	0.07	5
2024-09-04	5.90	6.00	5.90	6.00	+0.20	▲ +3.45%	0.10	33,009	0.20	7
2024-09-03	5.80	5.80	5.70	5.80	0.00	■ 0.00%	0.10	29,013	0.17	25
2024-09-02	5.90	6.00	5.70	5.80	-0.10	▼ -1.69%	0.30	15,120	0.09	15
2024-08-29	5.90	6.00	5.80	5.90	+0.10	▲ +1.72%	0.20	92,108	0.54	24
2024-08-28	5.90	5.90	5.80	5.80	+0.10	▲ +1.75%	0.10	12,984	0.08	12
2024-08-27	5.70	5.90	5.70	5.70	-0.10	▼ -1.72%	0.20	3,179	0.02	11
2024-08-25	5.80	6.10	5.70	5.80	0.00	■ 0.00%	0.40	6,578	0.04	15
2024-08-22	5.90	6.00	5.80	5.80	-0.10	▼ -1.69%	0.20	6,155	0.04	26
2024-08-21	6.00	6.00	5.90	5.90	-0.10	▼ -1.67%	0.10	1,329	0.01	15
2024-08-20	6.70	6.70	6.00	6.00	-0.10	▼ -1.64%	0.70	858	0.01	9
2024-08-19	6.10	6.10	6.10	6.10	-0.10	▼ -1.61%	0.00	31,749	0.19	21
2024-08-18	6.20	6.20	6.10	6.20	0.00	■ 0.00%	0.10	45,691	0.28	16
2024-08-15	6.20	6.30	6.20	6.20	-0.10	▼ -1.59%	0.10	20,382	0.13	6
2024-08-14	6.30	6.30	6.30	6.30	-0.10	▼ -1.56%	0.00	179,500	1.13	28
2024-08-13	6.40	6.40	6.40	6.40	-0.10	▼ -1.54%	0.00	48,711	0.31	15
2024-08-12	7.20	7.20	6.50	6.50	-	-	0.70	111,251	0.73	32