POPULAR1MF Popular Life First Mutual Fund

Mutual Funds · prices through 2026-08-13 · 479 stored trading days

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

এখনকার দাম

3.90

0.00 ■ 0.00% today

এখন টানা কত দিন

Flat

unchanged from the previous close

সব মিলিয়ে অবস্থা

Neutral

technical score 48/100

৫২ সপ্তাহের সীমার মধ্যে কোথায়

78%

2.104.40

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

High risk · score 90/100 · listed in category A

Compare the whole market →

⚠ No dividend for 2024 -DSE moves a company to Z when it declares no dividend. Nothing is on record for its latest reported year.

• Loss in 2024 -Earnings per share of -2.38, the year closed in loss.

• Latest quarter also in loss -9 Months ending 202503: EPS -0.25. This is the freshest figure the company has published.

• Reserves have gone negative -Reserve stands at -708.8 mn, losses are eating into capital.

• Book value below face value -Net asset value per share is 7.63 against a face value of 10.00.

• Auditor raised a concern -1 qualified-opinion filing on record with DSE.

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	4.10	3.90	-0.20	▼ -4.88%	5
1 Month	2026-07-13	3.50	3.90	+0.40	▲ +11.43%	22
3 Months	2026-05-13	3.10	3.90	+0.80	▲ +25.81%	60
6 Months	2026-02-10	2.60	3.90	+1.30	▲ +50.00%	117
1 Year	2025-08-13	3.40	3.90	+0.50	▲ +14.71%	240
2 Years	2024-08-13	4.20	3.90	-0.30	▼ -7.14%	477
This Year	2026-01-01	2.40	3.90	+1.50	▲ +62.50%	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	4	4	2	50%	+3.13%	-3.02%	0.00 tk
Last 20 days	10	8	2	56%	+3.71%	-3.13%	+0.40 tk
Last 60 days	20	20	20	50%	+4.44%	-3.13%	+0.80 tk
Last 120 days	42	37	41	53%	+4.96%	-4.06%	+1.50 tk
All 479 days	108	136	234	44%	+4.51%	-3.49%	-0.40 tk

Right now	flat today
Trend side (20-day average)	1 trading days below it in a row
Of the last 60 days	44 closed above the 20-day average, 16 below
Longest rising run on record	4 trading days
Longest falling run on record	6 trading days
Best single day	▲ +10.00% (+0.30 tk) 2026-03-25
Worst single day	▼ -9.09% (-0.30 tk) 2026-04-05

📍 শেয়ারটি এখন কোন অবস্থায়

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

52-week high	4.40 2026-08-04 · ▼ -11.36% (-0.50 tk) from it
52-week low	2.10 2025-11-13 · ▲ +85.71% (+1.80 tk) above it
20-day average	3.91-price is below
50-day average	3.48-price is above
200-day average	2.93-price is above
RSI (14)	54.2-middle of the range
Money flow (MFI 14)	49.4-balanced
Typical daily swing (ATR 14)	0.22 tk (5.66% of price)
Today's volume vs 20-day average	0.30× , very quiet
Market cap	1,196 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

-38.89%

Peak 2025-07-30 → trough 2025-11-13. Now -11.36% below the 52-week high.

দাম কতটা লাফায় (বছরভিত্তিক)

53.8%

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)

61%

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)

1,700,795

Today traded 0.30× 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)

17 / 1

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

6 / 176

Trading days since the 52-week high (2026-08-04) and since the 52-week low (2025-11-13).

🔭 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

4.01 tk

▲ +2.94% (+0.11 tk) in 5 trading days

Straight-line fit through the last 20 closes, sloping 0.023 tk per trading day, extended 5 days.

Range it has usually stayed within over 5 trading days

3.60 – 4.20

± 0.30 tk (± 7.58%) 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

40 / 100

+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

4.20 · 4.40

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

নিচের যেসব দামে আগে পড়া থেমেছে

3.80 · 3.10 · 3.00

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-Sideways / mixed

💵 কোম্পানি আসলে কত আয় করে

Straight from DSE's own filing page for POPULAR1MF, 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
2020	-1.23	-	9.38	-367.15	-3.42	none on record	-
2021	2.08	▼ -269.11%	11.85	623.17	3.02	9%	13.49%
2022	0.34	▼ -83.65%	10.95	100.97	16.00	7%	16.67%
2023	0.01	▼ -97.06%	10.26	4.39	347.47	3%	4.90%
2024	-2.38	▼ -23,900.00%	7.63	-712.47	-	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	202503	-0.25	-	3.40
Q3	202503	-0.28	0.00	3.40
Half Yearly	202412	0.03	-	3.10
Q2	202412	-0.44	0.00	3.10
Q1	202409	0.46	0.00	3.30

⚖️ দাম কি বেশি?, আজকের দাম বনাম ওই আয়

Each ratio uses the live price of 3.90 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)

0.51

sector median 0.83 ✓ better 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)

-31.19%

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)

-23,900.00%

How much earnings per share changed against the year before.

Earnings yield

-61.03%

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।

3 বছর টানা

দিয়েছে	6 বছরের মধ্যে 7 বছর
ধারাবাহিকতা	86%
সর্বশেষ	3%
সর্বনিম্ন–সর্বোচ্চ	2% – 9%
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, 2024 (year ended)	Jun 30, 2026	পরিবর্তন
উদ্যোক্তা ও পরিচালক	10.00%	10.00%	-
সরকার	0.00%	0.00%	-
প্রতিষ্ঠান	19.82%	19.49%	-0.33
বিদেশি	0.00%	0.00%	-
সাধারণ মানুষ	70.18%	70.51%	+0.33

🏛 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
Jun 30, 2026	10.00%	0.00%	19.49% +0.27	0.00%	70.51% -0.27
May 31, 2026	10.00%	0.00%	19.22% -0.60	0.00%	70.78% +0.60
Jun 30, 2024 (year ended)	10.00%	0.00%	19.82%	0.00%	70.18%

পরিবর্তন Jun 30, 2024 (year ended) → Jun 30, 2026

-0.33pp 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)	2,282.2 mn tk
নিজের টাকার তুলনায় ঋণ	0.00×

কোনো ঋণ নেই। পুরো ব্যবসা মালিকদের নিজের টাকায় চলছে। হিসাব June 30, 2024.

📈 বছরে কত বাড়ছে

প্রতি শেয়ারে আয়, গত বছর	-23900.0%
শেয়ারের দাম, 1 বছরে	+14.7%
শেয়ারের দাম, 2 বছরে	-3.6%

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	87 খুব শক্ত
বৃদ্ধি, আয় বাড়ছে কি না	0 খুব দুর্বল
মান, বেশি ঋণ ছাড়া মুনাফা	36 দুর্বল
গতি, গত এক বছরে দাম	44 মাঝামাঝি

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	2010
Market capitalisation	1,196 mn tk
Paid-up capital	2,991 mn tk
Reserves & surplus	-709 mn tk
Shares outstanding	299,089,027
Face value	10.00
Financial year end	30-Jun
কোম্পানির ওয়েবসাইট	www.popular1mf.com/

💸 লভ্যাংশের রেকর্ড

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

2023	2022	2021	2019	2018	2017
3%	7%	9%	3%	2%	4%

Paid in 6 of the years DSE has on record.

📄 জমা দেওয়া কাগজপত্র

Auditor concern 2024	"Emphasis of Matter" and "Other Matter" paragraphs of Popular Life First Mutual Fund for the year ended 30 June 2024.

🗓 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
▼ -6.25% -0.20 tk	▼ -6.67% -0.20 tk	▼ -3.57% -0.10 tk	▼ -11.11% -0.30 tk	▼ -4.17% -0.10 tk	▲ +26.09% +0.60 tk	▲ +10.34% +0.30 tk	▼ -6.25% -0.20 tk	■ 0.00% 0.00 tk	▲ +6.67% +0.20 tk	▲ +25.00% +0.80 tk	▼ -2.50% -0.10 tk

📋 দিনে দিনে দামের হিসাব

Every stored session for POPULAR1MF, 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	3.90	4.00	3.90	3.90	0.00	■ 0.00%	0.10	804,362	3.15	106
2026-08-12	4.00	4.10	3.90	3.90	-0.10	▼ -2.50%	0.20	1,962,421	7.78	152
2026-08-11	4.00	4.10	3.90	4.00	+0.10	▲ +2.56%	0.20	1,136,790	4.55	132
2026-08-10	3.90	4.00	3.80	3.90	0.00	■ 0.00%	0.20	3,717,355	14.31	224
2026-08-09	4.10	4.10	3.80	3.90	-0.20	▼ -4.88%	0.30	2,071,977	8.17	196
2026-08-06	4.20	4.30	4.00	4.10	-0.10	▼ -2.38%	0.30	1,740,993	7.18	190
2026-08-04	4.30	4.40	4.10	4.20	-0.10	▼ -2.33%	0.30	4,275,427	18.06	345
2026-08-03	4.30	4.30	4.10	4.30	+0.10	▲ +2.38%	0.20	2,498,155	10.59	294
2026-08-02	4.00	4.20	4.00	4.20	+0.20	▲ +5.00%	0.20	2,718,258	11.24	398
2026-07-30	3.90	4.10	3.80	4.00	+0.10	▲ +2.56%	0.30	1,547,717	6.12	193
2026-07-29	4.10	4.10	3.80	3.90	-0.10	▼ -2.50%	0.30	1,210,977	4.72	160
2026-07-28	4.00	4.10	3.90	4.00	+0.10	▲ +2.56%	0.20	2,623,122	10.49	332
2026-07-27	3.80	4.00	3.80	3.90	+0.20	▲ +5.41%	0.20	2,358,175	9.17	266
2026-07-26	3.90	3.90	3.70	3.70	-0.20	▼ -5.13%	0.20	2,116,969	8.04	248
2026-07-23	4.20	4.20	3.80	3.90	-0.10	▼ -2.50%	0.40	3,942,219	15.49	304
2026-07-22	3.90	4.10	3.80	4.00	+0.20	▲ +5.26%	0.30	8,682,421	34.99	737
2026-07-21	3.60	3.80	3.50	3.80	+0.20	▲ +5.56%	0.30	4,188,267	15.50	301
2026-07-20	3.50	3.70	3.50	3.60	+0.10	▲ +2.86%	0.20	2,125,396	7.63	213
2026-07-19	3.50	3.60	3.40	3.50	+0.10	▲ +2.94%	0.20	2,375,223	8.26	172
2026-07-16	3.50	3.50	3.40	3.40	-0.10	▼ -2.86%	0.10	694,559	2.37	67
2026-07-15	3.50	3.60	3.40	3.50	0.00	■ 0.00%	0.20	1,089,339	3.81	117
2026-07-14	3.50	3.60	3.40	3.50	0.00	■ 0.00%	0.20	943,701	3.29	86
2026-07-13	3.60	3.70	3.40	3.50	-0.10	▼ -2.78%	0.30	2,480,662	8.74	216
2026-07-12	3.30	3.60	3.30	3.60	+0.30	▲ +9.09%	0.30	3,295,549	11.55	223
2026-07-09	3.30	3.40	3.20	3.30	0.00	■ 0.00%	0.20	2,700,924	8.91	112
2026-07-08	3.40	3.50	3.30	3.30	-0.10	▼ -2.94%	0.20	3,300,163	11.17	217
2026-07-07	3.10	3.40	3.10	3.40	+0.30	▲ +9.68%	0.30	4,211,875	13.86	286
2026-07-06	3.10	3.20	3.10	3.10	0.00	■ 0.00%	0.10	608,358	1.89	42
2026-07-05	3.20	3.20	3.10	3.10	0.00	■ 0.00%	0.10	1,731,787	5.42	82
2026-07-02	3.20	3.20	3.10	3.10	-0.10	▼ -3.13%	0.10	1,055,751	3.31	73
2026-06-30	3.10	3.20	3.10	3.20	+0.10	▲ +3.23%	0.10	1,161,011	3.65	67
2026-06-29	3.10	3.20	3.10	3.10	0.00	■ 0.00%	0.10	522,112	1.62	72
2026-06-28	3.20	3.20	3.10	3.10	0.00	■ 0.00%	0.10	377,530	1.17	41
2026-06-25	3.10	3.20	3.10	3.10	-0.10	▼ -3.13%	0.10	357,722	1.11	65
2026-06-24	3.10	3.20	3.10	3.20	+0.10	▲ +3.23%	0.10	330,842	1.04	75
2026-06-23	3.10	3.20	3.10	3.10	0.00	■ 0.00%	0.10	310,453	0.96	53
2026-06-22	3.20	3.20	3.10	3.10	-0.10	▼ -3.13%	0.10	348,332	1.08	44
2026-06-21	3.30	3.40	3.20	3.20	-0.10	▼ -3.03%	0.20	1,162,253	3.78	98
2026-06-18	3.20	3.40	3.20	3.30	+0.20	▲ +6.45%	0.20	3,863,096	12.71	229
2026-06-17	3.10	3.20	3.00	3.10	0.00	■ 0.00%	0.20	1,230,339	3.82	132
2026-06-16	3.10	3.20	3.00	3.10	0.00	■ 0.00%	0.20	865,435	2.68	65
2026-06-15	3.10	3.20	3.10	3.10	0.00	■ 0.00%	0.10	307,171	0.95	35
2026-06-14	3.20	3.20	3.10	3.10	0.00	■ 0.00%	0.10	813,456	2.53	70
2026-06-11	3.20	3.20	3.10	3.10	-0.10	▼ -3.13%	0.10	1,199,899	3.74	64
2026-06-10	3.10	3.20	3.10	3.20	+0.20	▲ +6.67%	0.10	1,761,083	5.56	123
2026-06-09	3.10	3.20	3.00	3.00	-0.10	▼ -3.23%	0.20	1,141,498	3.44	71
2026-06-08	3.20	3.20	3.00	3.10	-0.10	▼ -3.13%	0.20	1,265,133	3.90	70
2026-06-07	3.20	3.30	3.10	3.20	+0.10	▲ +3.23%	0.20	2,181,620	6.98	162
2026-06-04	3.00	3.20	3.00	3.10	+0.10	▲ +3.33%	0.20	1,545,797	4.79	125
2026-06-03	3.00	3.10	2.90	3.00	0.00	■ 0.00%	0.20	1,288,802	3.86	101
2026-06-02	3.00	3.10	2.90	3.00	+0.10	▲ +3.45%	0.20	483,967	1.45	71
2026-06-01	3.00	3.10	2.90	2.90	-0.10	▼ -3.33%	0.20	384,143	1.14	53
2026-05-24	3.00	3.10	3.00	3.00	0.00	■ 0.00%	0.10	63,874	0.19	28
2026-05-23	3.10	3.10	2.90	3.00	0.00	■ 0.00%	0.20	398,607	1.19	58
2026-05-21	2.90	3.10	2.90	3.00	+0.10	▲ +3.45%	0.20	1,106,211	3.33	81
2026-05-20	2.90	3.00	2.90	2.90	0.00	■ 0.00%	0.10	378,990	1.11	46
2026-05-19	3.00	3.10	2.90	2.90	-0.10	▼ -3.33%	0.20	444,251	1.30	95
2026-05-18	3.10	3.10	3.00	3.00	-0.10	▼ -3.23%	0.10	1,165,114	3.50	97
2026-05-17	3.20	3.20	3.00	3.10	0.00	■ 0.00%	0.20	806,973	2.50	97
2026-05-14	3.10	3.20	3.00	3.10	0.00	■ 0.00%	0.20	573,112	1.78	61
2026-05-13	3.30	3.30	3.10	3.10	-0.20	▼ -6.06%	0.20	1,154,015	3.60	130
2026-05-12	3.30	3.30	3.20	3.30	0.00	■ 0.00%	0.10	1,089,331	3.50	146
2026-05-11	3.40	3.40	3.30	3.30	+0.20	▲ +6.45%	0.10	7,423,069	25.08	446
2026-05-10	3.10	3.10	3.10	3.10	+0.20	▲ +6.90%	0.00	453,927	1.41	35
2026-05-07	3.00	3.10	2.90	2.90	-0.10	▼ -3.33%	0.20	892,327	2.61	67
2026-05-06	3.00	3.00	2.90	3.00	0.00	■ 0.00%	0.10	947,482	2.84	46
2026-05-05	3.00	3.10	2.90	3.00	0.00	■ 0.00%	0.20	860,878	2.58	110
2026-05-04	3.10	3.10	3.00	3.00	0.00	■ 0.00%	0.10	797,273	2.40	34
2026-05-03	3.10	3.10	3.00	3.00	0.00	■ 0.00%	0.10	992,593	3.05	56
2026-04-30	3.00	3.10	3.00	3.00	0.00	■ 0.00%	0.10	574,508	1.74	30
2026-04-29	3.10	3.10	3.00	3.00	0.00	■ 0.00%	0.10	433,290	1.33	46
2026-04-28	3.00	3.10	3.00	3.00	0.00	■ 0.00%	0.10	991,867	3.01	33
2026-04-27	3.10	3.10	3.00	3.00	-0.10	▼ -3.23%	0.10	593,426	1.81	30
2026-04-26	3.10	3.10	3.00	3.10	0.00	■ 0.00%	0.10	419,413	1.28	51
2026-04-23	3.10	3.10	3.00	3.10	0.00	■ 0.00%	0.10	1,032,183	3.20	58
2026-04-22	3.20	3.20	3.10	3.10	0.00	■ 0.00%	0.10	631,066	1.96	67
2026-04-21	3.10	3.20	3.00	3.10	0.00	■ 0.00%	0.20	3,475,145	10.77	144
2026-04-20	3.10	3.20	3.00	3.10	+0.10	▲ +3.33%	0.20	1,863,916	5.77	142
2026-04-19	3.20	3.20	3.00	3.00	-0.20	▼ -6.25%	0.20	1,119,758	3.47	118
2026-04-16	3.20	3.20	3.10	3.20	+0.10	▲ +3.23%	0.10	814,345	2.58	65
2026-04-15	3.20	3.30	3.10	3.10	0.00	■ 0.00%	0.20	1,788,091	5.67	136
2026-04-13	3.10	3.20	3.10	3.10	+0.10	▲ +3.33%	0.10	1,749,064	5.43	116
2026-04-12	3.00	3.10	3.00	3.00	0.00	■ 0.00%	0.10	1,465,832	4.42	145
2026-04-09	3.20	3.20	3.00	3.00	-0.20	▼ -6.25%	0.20	1,313,857	4.05	121
2026-04-08	3.20	3.30	3.20	3.20	+0.10	▲ +3.23%	0.10	989,955	3.24	97
2026-04-07	3.10	3.20	2.90	3.10	+0.10	▲ +3.33%	0.30	1,599,292	4.87	161
2026-04-06	3.00	3.20	3.00	3.00	0.00	■ 0.00%	0.20	2,302,652	7.03	155
2026-04-05	3.20	3.30	3.00	3.00	-0.30	▼ -9.09%	0.30	3,149,589	9.69	239
2026-04-02	3.50	3.60	3.20	3.30	-0.20	▼ -5.71%	0.40	2,861,580	9.68	217
2026-04-01	3.20	3.50	3.20	3.50	+0.30	▲ +9.38%	0.30	5,128,221	17.43	404
2026-03-31	3.30	3.30	3.10	3.20	-0.10	▼ -3.03%	0.20	1,752,970	5.59	191
2026-03-30	3.40	3.50	3.20	3.30	-0.20	▼ -5.71%	0.30	4,058,317	13.64	387
2026-03-29	3.40	3.50	3.20	3.50	+0.20	▲ +6.06%	0.30	5,402,237	18.03	427
2026-03-25	3.20	3.30	3.10	3.30	+0.30	▲ +10.00%	0.20	9,681,366	31.75	582
2026-03-24	2.90	3.00	2.80	3.00	+0.20	▲ +7.14%	0.20	6,637,989	19.66	307
2026-03-16	2.90	2.90	2.80	2.80	0.00	■ 0.00%	0.10	476,541	1.34	59
2026-03-15	2.80	2.90	2.80	2.80	0.00	■ 0.00%	0.10	298,312	0.84	24
2026-03-12	2.80	2.90	2.70	2.80	0.00	■ 0.00%	0.20	777,030	2.17	69
2026-03-11	2.80	2.80	2.70	2.80	0.00	■ 0.00%	0.10	34,288	0.10	25
2026-03-10	2.80	2.80	2.70	2.80	+0.10	▲ +3.70%	0.10	200,060	0.56	52
2026-03-09	2.50	2.70	2.50	2.70	+0.20	▲ +8.00%	0.20	420,310	1.12	46
2026-03-08	2.70	2.70	2.50	2.50	-0.20	▼ -7.41%	0.20	591,737	1.55	72
2026-03-05	2.80	2.80	2.70	2.70	-0.10	▼ -3.57%	0.10	153,709	0.42	24
2026-03-04	2.70	2.80	2.70	2.80	+0.10	▲ +3.70%	0.10	52,261	0.14	17
2026-03-03	2.90	2.90	2.70	2.70	-0.10	▼ -3.57%	0.20	1,233,817	3.44	72
2026-03-02	2.70	2.90	2.70	2.80	+0.10	▲ +3.70%	0.20	1,233,638	3.47	97
2026-03-01	2.70	2.80	2.70	2.70	-0.20	▼ -6.90%	0.10	1,161,256	3.15	75
2026-02-26	2.80	2.90	2.80	2.90	+0.20	▲ +7.41%	0.10	500,364	1.42	35
2026-02-25	2.70	2.80	2.70	2.70	-0.10	▼ -3.57%	0.10	134,942	0.37	16
2026-02-24	2.90	2.90	2.80	2.80	0.00	■ 0.00%	0.10	2,305,691	6.46	73
2026-02-23	2.70	2.90	2.70	2.80	+0.10	▲ +3.70%	0.20	1,463,783	4.09	66
2026-02-22	2.60	2.70	2.60	2.70	+0.10	▲ +3.85%	0.10	469,088	1.25	55
2026-02-19	2.80	2.80	2.60	2.60	-0.20	▼ -7.14%	0.20	1,276,458	3.42	76
2026-02-18	2.90	2.90	2.80	2.80	-0.10	▼ -3.45%	0.10	1,305,739	3.68	104
2026-02-17	3.00	3.10	2.90	2.90	-0.10	▼ -3.33%	0.20	3,006,568	8.75	120
2026-02-16	2.90	3.00	2.80	3.00	+0.20	▲ +7.14%	0.20	5,184,923	15.16	251
2026-02-15	2.70	2.80	2.70	2.80	+0.20	▲ +7.69%	0.10	2,573,862	7.10	135
2026-02-10	2.50	2.60	2.50	2.60	+0.10	▲ +4.00%	0.10	1,200,980	3.08	76
2026-02-09	2.50	2.60	2.40	2.50	+0.10	▲ +4.17%	0.20	2,473,567	6.05	122
2026-02-08	2.50	2.50	2.40	2.40	0.00	■ 0.00%	0.10	770,808	1.85	52
2026-02-05	2.40	2.50	2.40	2.40	0.00	■ 0.00%	0.10	2,148,154	5.21	114
2026-02-03	2.40	2.50	2.30	2.40	0.00	■ 0.00%	0.20	1,877,537	4.51	148
2026-02-02	2.30	2.40	2.30	2.40	+0.10	▲ +4.35%	0.10	980,216	2.33	60
2026-02-01	2.30	2.40	2.20	2.30	0.00	■ 0.00%	0.20	176,701	0.41	37
2026-01-29	2.30	2.40	2.20	2.30	0.00	■ 0.00%	0.20	552,948	1.27	60
2026-01-28	2.30	2.40	2.30	2.30	-0.10	▼ -4.17%	0.10	552,274	1.27	101
2026-01-27	2.40	2.40	2.30	2.40	+0.10	▲ +4.35%	0.10	423,332	0.98	53
2026-01-26	2.30	2.40	2.30	2.30	0.00	■ 0.00%	0.10	353,836	0.81	46
2026-01-25	2.30	2.40	2.30	2.30	0.00	■ 0.00%	0.10	804,465	1.85	61
2026-01-22	2.30	2.30	2.20	2.30	0.00	■ 0.00%	0.10	915,683	2.11	53
2026-01-21	2.30	2.40	2.20	2.30	0.00	■ 0.00%	0.20	5,793,280	13.23	308
2026-01-20	2.40	2.40	2.30	2.30	0.00	■ 0.00%	0.10	2,484,151	5.72	144
2026-01-19	2.30	2.40	2.20	2.30	0.00	■ 0.00%	0.20	1,319,879	3.04	76
2026-01-18	2.30	2.30	2.20	2.30	+0.10	▲ +4.55%	0.10	188,387	0.43	22
2026-01-15	2.30	2.30	2.20	2.20	0.00	■ 0.00%	0.10	478,853	1.06	96
2026-01-14	2.30	2.30	2.20	2.20	-0.10	▼ -4.35%	0.10	62,330	0.14	20
2026-01-13	2.30	2.40	2.20	2.30	0.00	■ 0.00%	0.20	132,620	0.31	29
2026-01-12	2.20	2.40	2.20	2.30	0.00	■ 0.00%	0.20	735,600	1.69	57
2026-01-11	2.30	2.40	2.20	2.30	0.00	■ 0.00%	0.20	610,971	1.41	73
2026-01-08	2.30	2.40	2.30	2.30	-0.10	▼ -4.17%	0.10	618,475	1.42	59
2026-01-07	2.50	2.50	2.30	2.40	0.00	■ 0.00%	0.20	164,523	0.39	28
2026-01-06	2.40	2.50	2.40	2.40	0.00	■ 0.00%	0.10	191,450	0.46	44
2026-01-05	2.40	2.50	2.40	2.40	0.00	■ 0.00%	0.10	184,770	0.44	31
2026-01-04	2.40	2.50	2.40	2.40	0.00	■ 0.00%	0.10	452,594	1.09	68
2026-01-01	2.40	2.50	2.30	2.40	0.00	■ 0.00%	0.20	307,846	0.72	63
2025-12-30	2.40	2.50	2.30	2.40	0.00	■ 0.00%	0.20	434,882	1.04	57
2025-12-29	2.50	2.50	2.30	2.40	0.00	■ 0.00%	0.20	770,355	1.85	79
2025-12-28	2.60	2.60	2.40	2.40	-0.20	▼ -7.69%	0.20	448,609	1.09	66
2025-12-24	2.60	2.70	2.50	2.60	0.00	■ 0.00%	0.20	15,683	0.04	21
2025-12-23	2.70	2.70	2.50	2.60	0.00	■ 0.00%	0.20	42,657	0.11	28
2025-12-22	2.60	2.60	2.50	2.60	+0.10	▲ +4.00%	0.10	298,650	0.78	36
2025-12-21	2.60	2.60	2.40	2.50	-0.10	▼ -3.85%	0.20	170,401	0.43	28
2025-12-18	2.60	2.70	2.60	2.60	-0.10	▼ -3.70%	0.10	138,595	0.36	18
2025-12-17	2.70	2.70	2.60	2.70	0.00	■ 0.00%	0.10	21,707	0.06	10
2025-12-15	2.70	2.80	2.60	2.70	-0.10	▼ -3.57%	0.20	51,108	0.14	24
2025-12-14	2.80	2.80	2.70	2.80	+0.10	▲ +3.70%	0.10	259,313	0.72	41
2025-12-11	2.60	2.80	2.60	2.70	0.00	■ 0.00%	0.20	476,161	1.27	61
2025-12-10	2.70	2.80	2.60	2.70	0.00	■ 0.00%	0.20	178,477	0.48	21
2025-12-09	2.50	2.70	2.50	2.70	+0.20	▲ +8.00%	0.20	97,103	0.26	39
2025-12-08	2.60	2.60	2.50	2.50	-0.10	▼ -3.85%	0.10	304,118	0.77	43
2025-12-07	2.70	2.70	2.50	2.60	0.00	■ 0.00%	0.20	58,302	0.15	26
2025-12-04	2.60	2.70	2.60	2.60	0.00	■ 0.00%	0.10	39,478	0.10	18
2025-12-03	2.80	2.80	2.60	2.60	-0.10	▼ -3.70%	0.20	107,805	0.29	39
2025-12-02	2.70	2.80	2.60	2.70	0.00	■ 0.00%	0.20	105,928	0.29	37
2025-12-01	2.80	2.80	2.60	2.70	0.00	■ 0.00%	0.20	170,629	0.46	33
2025-11-30	2.80	2.90	2.70	2.70	-0.10	▼ -3.57%	0.20	148,605	0.40	28
2025-11-27	2.80	2.90	2.80	2.80	-0.10	▼ -3.45%	0.10	128,265	0.36	29
2025-11-26	2.90	3.00	2.90	2.90	0.00	■ 0.00%	0.10	192,880	0.56	53
2025-11-25	2.70	2.90	2.70	2.90	+0.20	▲ +7.41%	0.20	611,637	1.77	84
2025-11-24	2.60	2.70	2.40	2.70	+0.20	▲ +8.00%	0.30	1,328,439	3.54	90
2025-11-23	2.60	2.60	2.50	2.50	0.00	■ 0.00%	0.10	96,685	0.24	38
2025-11-20	2.50	2.60	2.50	2.50	0.00	■ 0.00%	0.10	1,377,058	3.44	47
2025-11-19	2.50	2.60	2.50	2.50	0.00	■ 0.00%	0.10	79,885	0.20	28
2025-11-18	2.50	2.60	2.50	2.50	+0.10	▲ +4.17%	0.10	440,857	1.12	54
2025-11-17	2.30	2.40	2.20	2.40	+0.20	▲ +9.09%	0.20	302,040	0.72	62
2025-11-16	2.20	2.30	2.20	2.20	0.00	■ 0.00%	0.10	105,981	0.24	21
2025-11-13	2.20	2.30	2.10	2.20	-0.10	▼ -4.35%	0.20	238,818	0.52	62
2025-11-12	2.40	2.40	2.30	2.30	-0.10	▼ -4.17%	0.10	103,360	0.24	46
2025-11-11	2.60	2.60	2.30	2.40	-0.10	▼ -4.00%	0.30	318,381	0.76	82
2025-11-10	2.80	2.80	2.40	2.50	-0.10	▼ -3.85%	0.40	290,392	0.73	39
2025-11-09	2.70	2.80	2.50	2.60	-0.10	▼ -3.70%	0.30	186,031	0.48	46
2025-11-06	2.70	2.90	2.60	2.70	-0.10	▼ -3.57%	0.30	132,534	0.36	41
2025-11-05	2.90	2.90	2.80	2.80	0.00	■ 0.00%	0.10	57,730	0.16	24
2025-11-04	2.90	2.90	2.80	2.80	0.00	■ 0.00%	0.10	112,944	0.32	37
2025-11-03	2.90	2.90	2.80	2.80	-0.10	▼ -3.45%	0.10	52,928	0.15	16
2025-11-02	2.90	2.90	2.80	2.90	+0.10	▲ +3.57%	0.10	347,374	1.00	23
2025-10-30	2.90	2.90	2.80	2.80	0.00	■ 0.00%	0.10	56,803	0.16	25
2025-10-29	2.80	2.90	2.80	2.80	-0.10	▼ -3.45%	0.10	34,625	0.10	17
2025-10-28	2.80	2.90	2.80	2.90	0.00	■ 0.00%	0.10	712,640	2.06	29
2025-10-27	2.90	3.00	2.80	2.90	0.00	■ 0.00%	0.20	53,101	0.15	21
2025-10-26	2.90	3.00	2.90	2.90	0.00	■ 0.00%	0.10	67,033	0.19	17
2025-10-23	2.90	3.00	2.80	2.90	0.00	■ 0.00%	0.20	137,622	0.40	22
2025-10-22	2.90	2.90	2.80	2.90	0.00	■ 0.00%	0.10	57,265	0.17	22
2025-10-21	2.90	3.00	2.80	2.90	0.00	■ 0.00%	0.20	755,552	2.19	53
2025-10-20	2.90	3.00	2.80	2.90	+0.10	▲ +3.57%	0.20	270,555	0.77	37
2025-10-19	2.90	3.00	2.80	2.80	-0.10	▼ -3.45%	0.20	1,209,311	3.42	67
2025-10-16	2.90	3.00	2.80	2.90	0.00	■ 0.00%	0.20	687,481	1.99	76
2025-10-15	2.90	3.10	2.90	2.90	-0.10	▼ -3.33%	0.20	10,548	0.03	15
2025-10-14	3.00	3.10	2.90	3.00	0.00	■ 0.00%	0.20	282,711	0.85	27
2025-10-13	3.00	3.00	2.90	3.00	0.00	■ 0.00%	0.10	22,943	0.07	20
2025-10-12	3.10	3.10	3.00	3.00	0.00	■ 0.00%	0.10	147,744	0.44	28
2025-10-09	3.00	3.10	3.00	3.00	0.00	■ 0.00%	0.10	201,973	0.61	28
2025-10-08	3.00	3.10	2.90	3.00	0.00	■ 0.00%	0.20	89,804	0.27	28
2025-10-07	3.00	3.00	3.00	3.00	0.00	■ 0.00%	0.00	218,640	0.66	18
2025-10-06	3.00	3.10	2.90	3.00	0.00	■ 0.00%	0.20	855,136	2.57	72
2025-10-05	3.00	3.10	3.00	3.00	0.00	■ 0.00%	0.10	188,125	0.57	36
2025-09-30	3.10	3.10	3.00	3.00	0.00	■ 0.00%	0.10	964,135	2.89	89
2025-09-29	3.10	3.10	3.00	3.00	0.00	■ 0.00%	0.10	50,709	0.15	20
2025-09-28	3.10	3.10	3.00	3.00	-0.10	▼ -3.23%	0.10	410,869	1.23	66
2025-09-25	3.10	3.20	3.00	3.10	0.00	■ 0.00%	0.20	177,766	0.55	31
2025-09-24	3.20	3.20	3.00	3.10	0.00	■ 0.00%	0.20	71,150	0.22	21
2025-09-23	3.10	3.20	3.10	3.10	0.00	■ 0.00%	0.10	28,947	0.09	16
2025-09-22	3.10	3.10	3.10	3.10	0.00	■ 0.00%	0.00	96,009	0.30	20
2025-09-21	3.10	3.20	3.10	3.10	0.00	■ 0.00%	0.10	53,599	0.17	16
2025-09-18	3.20	3.20	3.10	3.10	-0.10	▼ -3.13%	0.10	78,145	0.24	19
2025-09-17	3.20	3.30	3.10	3.20	+0.10	▲ +3.23%	0.20	261,223	0.83	36
2025-09-16	3.10	3.30	3.10	3.10	-0.10	▼ -3.13%	0.20	169,169	0.54	36
2025-09-15	3.20	3.20	3.10	3.20	0.00	■ 0.00%	0.10	135,378	0.43	18
2025-09-14	3.20	3.30	3.10	3.20	0.00	■ 0.00%	0.20	199,281	0.64	74
2025-09-11	3.20	3.30	3.20	3.20	0.00	■ 0.00%	0.10	140,010	0.45	40
2025-09-10	3.20	3.30	3.10	3.20	-0.10	▼ -3.03%	0.20	607,968	1.95	104
2025-09-09	3.30	3.30	3.20	3.30	+0.10	▲ +3.12%	0.10	34,530	0.11	30
2025-09-08	3.40	3.50	3.20	3.20	-0.20	▼ -5.88%	0.30	1,309,694	4.26	103
2025-09-07	3.20	3.40	3.20	3.40	+0.20	▲ +6.25%	0.20	745,267	2.48	106
2025-09-04	3.30	3.30	3.10	3.20	-0.10	▼ -3.03%	0.20	472,751	1.51	46
2025-09-03	3.20	3.30	3.10	3.30	+0.20	▲ +6.45%	0.20	463,300	1.51	40
2025-09-02	3.20	3.20	3.10	3.10	-0.10	▼ -3.13%	0.10	154,310	0.49	32
2025-09-01	3.30	3.30	3.10	3.20	0.00	■ 0.00%	0.20	614,874	1.96	85
2025-08-31	3.30	3.30	3.20	3.20	-0.10	▼ -3.03%	0.10	817,510	2.62	53
2025-08-28	3.20	3.30	3.10	3.30	+0.10	▲ +3.12%	0.20	1,158,001	3.72	98
2025-08-27	3.30	3.30	3.10	3.20	0.00	■ 0.00%	0.20	831,561	2.64	71
2025-08-26	3.30	3.30	3.20	3.20	-0.10	▼ -3.03%	0.10	144,887	0.47	36
2025-08-25	3.30	3.30	3.20	3.30	0.00	■ 0.00%	0.10	337,227	1.11	28
2025-08-24	3.30	3.40	3.20	3.30	0.00	■ 0.00%	0.20	293,824	0.97	37
2025-08-21	3.30	3.40	3.30	3.30	0.00	■ 0.00%	0.10	558,509	1.84	27
2025-08-20	3.40	3.40	3.30	3.30	-0.10	▼ -2.94%	0.10	80,667	0.27	17
2025-08-19	3.40	3.40	3.30	3.40	+0.10	▲ +3.03%	0.10	22,438	0.08	17
2025-08-18	3.30	3.40	3.30	3.30	-0.10	▼ -2.94%	0.10	646,150	2.15	61
2025-08-17	3.40	3.50	3.30	3.40	-0.10	▼ -2.86%	0.20	259,604	0.88	32
2025-08-14	3.50	3.50	3.40	3.50	+0.10	▲ +2.94%	0.10	266,264	0.93	21
2025-08-13	3.50	3.50	3.40	3.40	-0.10	▼ -2.86%	0.10	101,742	0.35	16
2025-08-12	3.40	3.50	3.40	3.50	+0.10	▲ +2.94%	0.10	152,554	0.53	17
2025-08-11	3.40	3.50	3.40	3.40	-0.10	▼ -2.86%	0.10	78,362	0.27	24
2025-08-10	3.50	3.50	3.40	3.50	0.00	■ 0.00%	0.10	301,578	1.06	32
2025-08-07	3.60	3.60	3.50	3.50	-0.10	▼ -2.78%	0.10	66,648	0.23	15
2025-08-06	3.70	3.70	3.50	3.60	0.00	■ 0.00%	0.20	393,627	1.42	25
2025-08-04	3.60	3.70	3.50	3.60	0.00	■ 0.00%	0.20	170,741	0.62	23
2025-08-03	3.60	3.70	3.60	3.60	0.00	■ 0.00%	0.10	297,081	1.07	24
2025-07-31	3.60	3.70	3.50	3.60	0.00	■ 0.00%	0.20	281,293	1.01	38
2025-07-30	3.50	3.60	3.50	3.60	+0.10	▲ +2.86%	0.10	196,845	0.71	22
2025-07-29	3.50	3.60	3.50	3.50	0.00	■ 0.00%	0.10	29,802	0.10	30
2025-07-28	3.60	3.60	3.50	3.50	-0.10	▼ -2.78%	0.10	59,719	0.21	33
2025-07-27	3.70	3.70	3.50	3.60	0.00	■ 0.00%	0.20	1,118,754	4.04	81
2025-07-24	3.60	3.70	3.60	3.60	0.00	■ 0.00%	0.10	333,181	1.21	45
2025-07-23	3.60	3.70	3.50	3.60	0.00	■ 0.00%	0.20	461,477	1.66	50
2025-07-22	3.50	3.70	3.50	3.60	0.00	■ 0.00%	0.20	102,788	0.37	30
2025-07-21	3.60	3.70	3.50	3.60	0.00	■ 0.00%	0.20	252,956	0.91	51
2025-07-20	3.60	3.70	3.60	3.60	0.00	■ 0.00%	0.10	127,632	0.46	27
2025-07-17	3.60	3.70	3.60	3.60	0.00	■ 0.00%	0.10	218,215	0.79	26
2025-07-16	3.70	3.70	3.60	3.60	0.00	■ 0.00%	0.10	357,046	1.29	31
2025-07-15	3.70	3.70	3.60	3.60	-0.10	▼ -2.70%	0.10	606,038	2.23	79
2025-07-14	3.60	3.80	3.60	3.70	0.00	■ 0.00%	0.20	259,665	0.96	38
2025-07-13	3.60	3.80	3.60	3.70	0.00	■ 0.00%	0.20	908,899	3.36	45
2025-07-10	3.80	3.80	3.70	3.70	0.00	■ 0.00%	0.10	531,442	1.97	37
2025-07-09	3.60	3.80	3.60	3.70	0.00	■ 0.00%	0.20	332,986	1.23	41
2025-07-08	3.70	3.70	3.60	3.70	0.00	■ 0.00%	0.10	280,820	1.04	41
2025-07-07	3.60	3.80	3.60	3.70	+0.10	▲ +2.78%	0.20	926,500	3.42	82
2025-07-03	3.60	3.70	3.50	3.60	+0.10	▲ +2.86%	0.20	869,578	3.13	76
2025-07-02	3.50	3.60	3.50	3.50	0.00	■ 0.00%	0.10	212,865	0.75	25
2025-06-30	3.40	3.50	3.40	3.50	0.00	■ 0.00%	0.10	140,027	0.49	35
2025-06-29	3.50	3.50	3.40	3.50	+0.10	▲ +2.94%	0.10	112,452	0.39	30
2025-06-26	3.40	3.50	3.40	3.40	0.00	■ 0.00%	0.10	217,547	0.74	29
2025-06-25	3.40	3.50	3.40	3.40	0.00	■ 0.00%	0.10	583,984	1.99	46
2025-06-24	3.40	3.50	3.30	3.40	+0.10	▲ +3.03%	0.20	453,889	1.54	47
2025-06-23	3.30	3.40	3.30	3.30	0.00	■ 0.00%	0.10	103,990	0.34	22
2025-06-22	3.40	3.40	3.30	3.30	-0.10	▼ -2.94%	0.10	422,156	1.40	75
2025-06-19	3.50	3.50	3.40	3.40	-0.10	▼ -2.86%	0.10	81,854	0.28	22
2025-06-18	3.40	3.50	3.40	3.50	0.00	■ 0.00%	0.10	256,155	0.89	22
2025-06-17	3.50	3.50	3.40	3.50	0.00	■ 0.00%	0.10	368,262	1.29	28
2025-06-16	3.50	3.60	3.50	3.50	0.00	■ 0.00%	0.10	248,022	0.87	34
2025-06-15	3.50	3.50	3.40	3.50	+0.10	▲ +2.94%	0.10	195,239	0.68	22
2025-06-04	3.50	3.60	3.40	3.40	-0.10	▼ -2.86%	0.20	576,814	1.98	24
2025-06-03	3.60	3.60	3.40	3.50	0.00	■ 0.00%	0.20	195,358	0.68	15
2025-06-02	3.50	3.60	3.50	3.50	0.00	■ 0.00%	0.10	362,609	1.27	23
2025-06-01	3.50	3.60	3.40	3.50	0.00	■ 0.00%	0.20	497,130	1.74	20
2025-05-29	3.50	3.60	3.50	3.50	0.00	■ 0.00%	0.10	624,905	2.19	49
2025-05-28	3.50	3.60	3.40	3.50	0.00	■ 0.00%	0.20	354,906	1.24	46
2025-05-27	3.50	3.60	3.50	3.50	0.00	■ 0.00%	0.10	383,713	1.34	37
2025-05-26	3.50	3.60	3.50	3.50	0.00	■ 0.00%	0.10	340,749	1.19	26
2025-05-25	3.60	3.60	3.40	3.50	0.00	■ 0.00%	0.20	446,644	1.56	36
2025-05-24	3.70	3.80	3.40	3.50	-0.10	▼ -2.78%	0.40	510,301	1.79	45
2025-05-22	3.70	3.70	3.50	3.60	-0.10	▼ -2.70%	0.20	392,295	1.42	65
2025-05-21	3.60	3.80	3.60	3.70	+0.20	▲ +5.71%	0.20	2,788,405	10.43	164
2025-05-20	3.50	3.50	3.40	3.50	0.00	■ 0.00%	0.10	712,975	2.45	64
2025-05-19	3.70	3.70	3.40	3.50	-0.10	▼ -2.78%	0.30	482,039	1.69	51
2025-05-18	3.80	3.90	3.60	3.60	-0.10	▼ -2.70%	0.30	950,797	3.48	107
2025-05-17	3.70	3.80	3.60	3.70	+0.10	▲ +2.78%	0.20	1,136,538	4.22	96
2025-05-15	3.80	3.80	3.60	3.60	-0.10	▼ -2.70%	0.20	572,645	2.08	67
2025-05-14	3.80	3.90	3.70	3.70	-0.10	▼ -2.63%	0.20	3,444,123	13.01	144
2025-05-13	3.90	4.00	3.70	3.80	-0.10	▼ -2.56%	0.30	1,719,607	6.59	142
2025-05-12	3.70	3.90	3.70	3.90	+0.30	▲ +8.33%	0.20	2,915,618	11.10	295
2025-05-08	3.50	3.70	3.40	3.60	+0.20	▲ +5.88%	0.30	830,697	2.97	92
2025-05-07	3.60	3.70	3.30	3.40	-0.20	▼ -5.56%	0.40	1,093,026	3.73	181
2025-05-06	3.50	3.80	3.50	3.60	0.00	■ 0.00%	0.30	946,464	3.47	181
2025-05-05	3.50	3.60	3.40	3.60	+0.10	▲ +2.86%	0.20	403,980	1.43	74
2025-05-04	3.40	3.60	3.30	3.50	+0.20	▲ +6.06%	0.30	1,418,287	4.91	114
2025-04-30	3.30	3.40	3.30	3.30	0.00	■ 0.00%	0.10	76,202	0.25	27
2025-04-29	3.30	3.40	3.20	3.30	0.00	■ 0.00%	0.20	369,622	1.22	32
2025-04-28	3.40	3.40	3.20	3.30	0.00	■ 0.00%	0.20	432,509	1.43	61
2025-04-27	3.40	3.40	3.20	3.30	0.00	■ 0.00%	0.20	269,734	0.89	41
2025-04-24	3.40	3.40	3.30	3.30	-0.10	▼ -2.94%	0.10	690,080	2.28	72
2025-04-23	3.60	3.60	3.40	3.40	-0.20	▼ -5.56%	0.20	442,173	1.52	77
2025-04-22	3.40	3.60	3.30	3.60	+0.30	▲ +9.09%	0.30	1,118,095	3.93	115
2025-04-21	3.40	3.40	3.20	3.30	-0.10	▼ -2.94%	0.20	1,246,694	4.11	85
2025-04-20	3.30	3.50	3.30	3.40	0.00	■ 0.00%	0.20	487,054	1.65	74
2025-04-17	3.40	3.50	3.30	3.40	0.00	■ 0.00%	0.20	684,102	2.33	116
2025-04-16	3.60	3.60	3.30	3.40	-0.10	▼ -2.86%	0.30	744,630	2.54	79
2025-04-15	3.70	3.70	3.50	3.50	-0.10	▼ -2.78%	0.20	967,560	3.47	97
2025-04-13	3.90	3.90	3.60	3.60	-0.20	▼ -5.26%	0.30	999,608	3.65	107
2025-04-10	3.70	3.90	3.60	3.80	+0.10	▲ +2.70%	0.30	3,083,172	11.70	218
2025-04-09	3.80	3.90	3.60	3.70	-0.10	▼ -2.63%	0.30	1,394,429	5.17	157
2025-04-08	3.60	3.90	3.60	3.80	+0.20	▲ +5.56%	0.30	5,330,795	20.00	336
2025-04-07	3.70	3.70	3.50	3.60	-0.10	▼ -2.70%	0.20	937,985	3.38	127
2025-04-06	3.30	3.70	3.30	3.70	+0.30	▲ +8.82%	0.40	5,181,650	18.84	403
2025-03-27	3.20	3.50	3.20	3.40	+0.20	▲ +6.25%	0.30	2,711,132	9.11	194
2025-03-25	3.20	3.30	3.20	3.20	0.00	■ 0.00%	0.10	493,460	1.58	47
2025-03-24	3.30	3.30	3.20	3.20	-0.10	▼ -3.03%	0.10	257,611	0.83	70
2025-03-23	3.30	3.40	3.10	3.30	+0.10	▲ +3.12%	0.30	925,993	3.02	103
2025-03-20	3.30	3.30	3.10	3.20	0.00	■ 0.00%	0.20	562,593	1.80	86
2025-03-19	3.20	3.40	3.20	3.20	+0.10	▲ +3.23%	0.20	1,819,506	5.96	234
2025-03-18	3.10	3.20	3.00	3.10	0.00	■ 0.00%	0.20	382,154	1.19	35
2025-03-17	3.10	3.10	3.00	3.10	+0.10	▲ +3.33%	0.10	948,667	2.89	48
2025-03-16	3.00	3.10	3.00	3.00	-0.10	▼ -3.23%	0.10	49,655	0.15	24
2025-03-13	3.10	3.10	3.00	3.10	+0.10	▲ +3.33%	0.10	216,965	0.67	30
2025-03-12	3.00	3.10	3.00	3.00	0.00	■ 0.00%	0.10	1,577,799	4.79	112
2025-03-11	3.00	3.10	2.90	3.00	0.00	■ 0.00%	0.20	135,402	0.41	33
2025-03-10	3.10	3.10	3.00	3.00	0.00	■ 0.00%	0.10	217,247	0.65	29
2025-03-09	3.00	3.10	3.00	3.00	0.00	■ 0.00%	0.10	220,933	0.66	21
2025-03-06	3.40	3.40	3.00	3.00	-0.10	▼ -3.23%	0.40	115,553	0.35	16
2025-03-05	3.10	3.10	3.00	3.10	+0.10	▲ +3.33%	0.10	493,842	1.53	31
2025-03-04	3.00	3.10	3.00	3.00	-0.10	▼ -3.23%	0.10	275,771	0.85	88
2025-03-03	3.00	3.20	3.00	3.10	0.00	■ 0.00%	0.20	788,209	2.45	61
2025-03-02	3.20	3.20	3.00	3.10	0.00	■ 0.00%	0.20	164,911	0.51	19
2025-02-27	3.10	3.20	3.00	3.10	0.00	■ 0.00%	0.20	685,554	2.13	55
2025-02-26	3.10	3.20	3.00	3.10	0.00	■ 0.00%	0.20	1,497,277	4.63	141
2025-02-25	3.10	3.20	3.00	3.10	0.00	■ 0.00%	0.20	1,117,118	3.45	115
2025-02-24	3.20	3.20	3.00	3.10	0.00	■ 0.00%	0.20	518,785	1.61	77
2025-02-23	3.10	3.20	3.10	3.10	+0.10	▲ +3.33%	0.10	956,555	2.98	108
2025-02-20	3.10	3.10	3.00	3.00	0.00	■ 0.00%	0.10	244,265	0.74	33
2025-02-19	3.10	3.10	3.00	3.00	-0.10	▼ -3.23%	0.10	473,138	1.43	33
2025-02-18	3.10	3.20	3.00	3.10	+0.10	▲ +3.33%	0.20	1,422,342	4.41	103
2025-02-17	3.00	3.10	3.00	3.00	0.00	■ 0.00%	0.10	231,394	0.69	19
2025-02-16	3.10	3.10	3.00	3.00	0.00	■ 0.00%	0.10	314,973	0.95	58
2025-02-13	3.10	3.10	3.00	3.00	-0.10	▼ -3.23%	0.10	104,265	0.32	25
2025-02-12	3.10	3.10	3.00	3.10	+0.10	▲ +3.33%	0.10	432,976	1.34	46
2025-02-11	3.00	3.10	3.00	3.00	0.00	■ 0.00%	0.10	330,747	0.99	19
2025-02-10	3.00	3.10	2.90	3.00	0.00	■ 0.00%	0.20	417,403	1.25	41
2025-02-09	3.00	3.10	3.00	3.00	0.00	■ 0.00%	0.10	369,043	1.11	22
2025-02-06	3.00	3.10	2.90	3.00	0.00	■ 0.00%	0.20	1,138,697	3.42	84
2025-02-05	3.00	3.00	2.90	3.00	0.00	■ 0.00%	0.10	373,195	1.11	43
2025-02-04	3.00	3.00	2.90	3.00	+0.10	▲ +3.45%	0.10	113,520	0.34	18
2025-02-03	2.90	3.00	2.90	2.90	0.00	■ 0.00%	0.10	130,330	0.38	30
2025-02-02	3.00	3.00	2.80	2.90	0.00	■ 0.00%	0.20	166,569	0.48	28
2025-01-30	2.90	2.90	2.80	2.90	0.00	■ 0.00%	0.10	590,005	1.70	60
2025-01-29	2.90	3.00	2.90	2.90	0.00	■ 0.00%	0.10	349,580	1.02	50
2025-01-28	3.00	3.00	2.90	2.90	-0.10	▼ -3.33%	0.10	236,398	0.69	31
2025-01-27	2.90	3.00	2.90	3.00	+0.10	▲ +3.45%	0.10	125,059	0.37	26
2025-01-26	2.90	3.00	2.90	2.90	-0.10	▼ -3.33%	0.10	49,630	0.14	18
2025-01-23	3.00	3.10	3.00	3.00	0.00	■ 0.00%	0.10	89,736	0.27	22
2025-01-22	3.00	3.00	3.00	3.00	0.00	■ 0.00%	0.00	1,106,135	3.32	39
2025-01-21	3.00	3.10	2.90	3.00	0.00	■ 0.00%	0.20	612,223	1.84	66
2025-01-20	3.00	3.00	2.90	3.00	+0.10	▲ +3.45%	0.10	35,808	0.11	18
2025-01-19	3.00	3.00	2.90	2.90	0.00	■ 0.00%	0.10	35,377	0.10	16
2025-01-16	3.00	3.00	2.90	2.90	-0.10	▼ -3.33%	0.10	63,134	0.19	24
2025-01-15	3.00	3.10	2.90	3.00	0.00	■ 0.00%	0.20	226,254	0.68	46
2025-01-14	3.00	3.10	2.90	3.00	+0.10	▲ +3.45%	0.20	251,609	0.76	61
2025-01-13	3.10	3.10	2.80	2.90	-0.10	▼ -3.33%	0.30	606,509	1.80	95
2025-01-12	3.00	3.10	3.00	3.00	-0.10	▼ -3.23%	0.10	38,750	0.12	36
2025-01-09	3.10	3.20	3.00	3.10	+0.10	▲ +3.33%	0.20	549,345	1.70	60
2025-01-08	3.10	3.10	3.00	3.00	-0.10	▼ -3.23%	0.10	354,026	1.07	63
2025-01-07	3.10	3.20	3.00	3.10	+0.10	▲ +3.33%	0.20	104,760	0.33	31
2025-01-06	3.20	3.20	3.00	3.00	-0.10	▼ -3.23%	0.20	390,770	1.19	63
2025-01-05	3.10	3.20	3.10	3.10	0.00	■ 0.00%	0.10	114,720	0.36	34
2025-01-02	3.20	3.20	3.10	3.10	0.00	■ 0.00%	0.10	210,444	0.65	12
2025-01-01	3.20	3.20	3.10	3.10	0.00	■ 0.00%	0.10	17,384	0.05	10
2024-12-30	3.20	3.20	3.10	3.10	0.00	■ 0.00%	0.10	57,248	0.18	19
2024-12-29	3.20	3.20	3.10	3.10	0.00	■ 0.00%	0.10	60,774	0.19	28
2024-12-26	3.20	3.20	3.00	3.10	0.00	■ 0.00%	0.20	276,225	0.86	61
2024-12-24	3.10	3.20	3.10	3.10	-0.10	▼ -3.13%	0.10	19,887	0.06	14
2024-12-23	3.10	3.20	3.10	3.20	0.00	■ 0.00%	0.10	44,549	0.14	28
2024-12-22	3.20	3.20	3.10	3.20	+0.10	▲ +3.23%	0.10	70,325	0.22	34
2024-12-19	3.20	3.20	3.10	3.10	-0.10	▼ -3.13%	0.10	327,305	1.02	44
2024-12-18	3.20	3.30	3.10	3.20	0.00	■ 0.00%	0.20	89,277	0.29	45
2024-12-17	3.30	3.30	3.20	3.20	0.00	■ 0.00%	0.10	50,135	0.16	29
2024-12-15	3.20	3.30	3.20	3.20	0.00	■ 0.00%	0.10	62,910	0.20	47
2024-12-12	3.30	3.30	3.20	3.20	0.00	■ 0.00%	0.10	85,054	0.27	29
2024-12-11	3.30	3.30	3.10	3.20	0.00	■ 0.00%	0.20	89,790	0.29	28
2024-12-10	3.30	3.30	3.10	3.20	0.00	■ 0.00%	0.20	100,575	0.32	26
2024-12-09	3.30	3.30	3.20	3.20	0.00	■ 0.00%	0.10	86,071	0.28	25
2024-12-08	3.20	3.30	3.20	3.20	0.00	■ 0.00%	0.10	107,605	0.35	37
2024-12-05	3.50	3.50	3.20	3.20	-0.20	▼ -5.88%	0.30	366,253	1.19	79
2024-12-04	3.30	3.50	3.30	3.40	+0.10	▲ +3.03%	0.20	617,278	2.10	123
2024-12-03	3.30	3.30	3.10	3.30	+0.10	▲ +3.12%	0.20	415,706	1.34	48
2024-12-02	3.30	3.30	3.20	3.20	0.00	■ 0.00%	0.10	17,536	0.06	11
2024-12-01	3.20	3.30	3.20	3.20	0.00	■ 0.00%	0.10	49,752	0.16	17
2024-11-28	3.20	3.30	3.20	3.20	0.00	■ 0.00%	0.10	98,149	0.32	31
2024-11-27	3.20	3.30	3.10	3.20	0.00	■ 0.00%	0.20	435,008	1.39	65
2024-11-26	3.30	3.30	3.20	3.20	0.00	■ 0.00%	0.10	52,781	0.17	38
2024-11-25	3.30	3.30	3.10	3.20	0.00	■ 0.00%	0.20	40,384	0.13	30
2024-11-24	3.20	3.30	3.10	3.20	0.00	■ 0.00%	0.20	50,938	0.16	39
2024-11-21	3.30	3.30	3.10	3.20	0.00	■ 0.00%	0.20	59,563	0.19	55
2024-11-20	3.30	3.30	3.20	3.20	0.00	■ 0.00%	0.10	16,731	0.05	37
2024-11-19	3.20	3.40	3.20	3.20	-0.10	▼ -3.03%	0.20	141,999	0.46	71
2024-11-18	3.40	3.40	3.20	3.30	0.00	■ 0.00%	0.20	47,129	0.16	15
2024-11-17	3.40	3.40	3.30	3.30	0.00	■ 0.00%	0.10	130,002	0.43	14
2024-11-14	3.30	3.40	3.30	3.30	0.00	■ 0.00%	0.10	13,145	0.04	12
2024-11-13	3.40	3.40	3.20	3.30	0.00	■ 0.00%	0.20	47,881	0.16	24
2024-11-12	3.30	3.40	3.30	3.30	0.00	■ 0.00%	0.10	54,531	0.18	31
2024-11-11	3.40	3.40	3.30	3.30	0.00	■ 0.00%	0.10	19,046	0.06	15
2024-11-10	3.60	3.60	3.30	3.30	-0.10	▼ -2.94%	0.30	81,313	0.27	36
2024-11-07	3.60	3.60	3.40	3.40	-0.10	▼ -2.86%	0.20	281,196	0.96	48
2024-11-06	3.60	3.60	3.40	3.50	0.00	■ 0.00%	0.20	107,427	0.38	50
2024-11-05	3.50	3.60	3.40	3.50	+0.10	▲ +2.94%	0.20	445,782	1.55	68
2024-11-04	3.60	3.60	3.30	3.40	-0.10	▼ -2.86%	0.30	185,245	0.63	48
2024-11-03	3.50	3.70	3.40	3.50	+0.10	▲ +2.94%	0.30	1,043,510	3.69	107
2024-10-31	3.20	3.50	3.20	3.40	+0.20	▲ +6.25%	0.30	717,394	2.42	93
2024-10-30	3.10	3.20	3.00	3.20	+0.20	▲ +6.67%	0.20	258,847	0.82	45
2024-10-29	2.90	3.10	2.90	3.00	+0.10	▲ +3.45%	0.20	586,415	1.72	109
2024-10-28	3.00	3.00	2.90	2.90	0.00	■ 0.00%	0.10	237,206	0.69	38
2024-10-27	3.00	3.00	2.90	2.90	-0.10	▼ -3.33%	0.10	424,214	1.24	57
2024-10-24	3.00	3.00	3.00	3.00	-0.10	▼ -3.23%	0.00	451,089	1.35	36
2024-10-23	3.10	3.10	3.00	3.10	0.00	■ 0.00%	0.10	39,807	0.12	18
2024-10-22	3.00	3.10	3.00	3.10	+0.10	▲ +3.33%	0.10	126,588	0.39	27
2024-10-21	3.00	3.10	3.00	3.00	0.00	■ 0.00%	0.10	122,969	0.37	23
2024-10-20	3.10	3.20	3.00	3.00	-0.10	▼ -3.23%	0.20	279,583	0.86	29
2024-10-17	3.20	3.20	3.10	3.10	-0.10	▼ -3.13%	0.10	388,797	1.21	66
2024-10-15	3.20	3.30	3.10	3.20	0.00	■ 0.00%	0.20	93,567	0.30	21
2024-10-14	3.30	3.30	3.20	3.20	0.00	■ 0.00%	0.10	61,140	0.20	9
2024-10-09	3.20	3.30	3.10	3.20	0.00	■ 0.00%	0.20	161,665	0.52	40
2024-10-08	3.20	3.30	3.10	3.20	0.00	■ 0.00%	0.20	389,344	1.25	46
2024-10-07	3.20	3.30	3.20	3.20	0.00	■ 0.00%	0.10	194,155	0.62	31
2024-10-06	3.30	3.30	3.20	3.20	-0.10	▼ -3.03%	0.10	211,262	0.68	56
2024-10-03	3.10	3.30	3.10	3.30	+0.10	▲ +3.12%	0.20	671,027	2.19	55
2024-10-02	3.20	3.20	3.10	3.20	0.00	■ 0.00%	0.10	347,935	1.11	84
2024-10-01	3.30	3.40	3.20	3.20	-0.10	▼ -3.03%	0.20	662,388	2.14	60
2024-09-30	3.40	3.50	3.20	3.30	0.00	■ 0.00%	0.30	243,954	0.81	45
2024-09-29	3.50	3.50	3.30	3.30	0.00	■ 0.00%	0.20	232,682	0.77	56
2024-09-26	3.40	3.50	3.30	3.30	-0.10	▼ -2.94%	0.20	139,964	0.47	38
2024-09-25	3.40	3.60	3.40	3.40	-0.10	▼ -2.86%	0.20	583,962	2.00	150
2024-09-24	3.40	3.60	3.40	3.50	+0.10	▲ +2.94%	0.20	590,964	2.06	91
2024-09-23	3.50	3.50	3.40	3.40	-0.10	▼ -2.86%	0.10	159,864	0.55	59
2024-09-22	3.40	3.60	3.30	3.50	+0.10	▲ +2.94%	0.30	903,870	3.14	164
2024-09-19	3.50	3.50	3.30	3.40	0.00	■ 0.00%	0.20	1,054,434	3.52	157
2024-09-18	3.50	3.60	3.40	3.40	-0.10	▼ -2.86%	0.20	206,487	0.72	55
2024-09-17	3.60	3.60	3.40	3.50	0.00	■ 0.00%	0.20	252,978	0.88	74
2024-09-15	3.70	3.70	3.50	3.50	0.00	■ 0.00%	0.20	148,398	0.52	40
2024-09-12	3.70	3.70	3.50	3.50	-0.10	▼ -2.78%	0.20	48,729	0.17	17
2024-09-11	3.70	3.70	3.60	3.60	0.00	■ 0.00%	0.10	238,837	0.86	40
2024-09-10	3.70	3.70	3.50	3.60	0.00	■ 0.00%	0.20	231,116	0.83	63
2024-09-09	3.50	3.70	3.50	3.60	0.00	■ 0.00%	0.20	183,592	0.66	56
2024-09-08	3.80	3.80	3.60	3.60	0.00	■ 0.00%	0.20	543,544	1.96	58
2024-09-05	3.80	3.80	3.60	3.60	-0.10	▼ -2.70%	0.20	224,180	0.82	52
2024-09-04	3.70	3.90	3.70	3.70	0.00	■ 0.00%	0.20	608,838	2.25	74
2024-09-03	3.80	4.00	3.70	3.70	-0.10	▼ -2.63%	0.30	256,469	0.95	65
2024-09-02	4.00	4.00	3.80	3.80	-0.10	▼ -2.56%	0.20	68,444	0.26	30
2024-09-01	3.90	4.00	3.80	3.90	+0.10	▲ +2.63%	0.20	346,593	1.35	66
2024-08-29	4.00	4.00	3.70	3.80	-0.10	▼ -2.56%	0.30	331,513	1.26	76
2024-08-28	3.90	3.90	3.70	3.90	+0.20	▲ +5.41%	0.20	127,176	0.49	68
2024-08-27	3.80	3.90	3.70	3.70	-0.10	▼ -2.63%	0.20	537,161	1.99	60
2024-08-25	3.90	3.90	3.70	3.80	0.00	■ 0.00%	0.20	317,123	1.20	78
2024-08-22	3.60	3.80	3.60	3.80	+0.10	▲ +2.70%	0.20	558,867	2.03	130
2024-08-21	3.70	3.70	3.70	3.70	-0.10	▼ -2.63%	0.00	41,792	0.16	20
2024-08-20	3.80	3.90	3.80	3.80	-0.10	▼ -2.56%	0.10	222,036	0.85	43
2024-08-19	4.10	4.10	3.90	3.90	-0.10	▼ -2.50%	0.20	491,493	1.93	82
2024-08-18	4.00	4.00	4.00	4.00	-0.10	▼ -2.44%	0.00	173,861	0.70	63
2024-08-15	4.10	4.20	4.10	4.10	-0.10	▼ -2.38%	0.10	61,067	0.25	27
2024-08-14	4.40	4.40	4.10	4.20	0.00	■ 0.00%	0.30	508,667	2.13	80
2024-08-13	4.20	4.30	4.20	4.20	-0.10	▼ -2.33%	0.10	520,834	2.19	74
2024-08-12	4.80	4.80	4.30	4.30	-	-	0.50	741,195	3.21	153