TALLUSPIN Tallu Spinning Mills Ltd.

Textile · prices through 2026-08-13 · 478 stored trading days

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

এখনকার দাম

8.10

-0.10 ▼ -1.22% today

এখন টানা কত দিন

1 trading day

falling in a row, -0.10 tk (▼ -1.22%)

সব মিলিয়ে অবস্থা

Strong Bearish

technical score 18/100

৫২ সপ্তাহের সীমার মধ্যে কোথায়

78%

4.309.20

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

Already in Z · score 95/100 · listed in category Z

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 -2.79, the year closed in loss.

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

• Latest quarter also in loss -9 Months ending 202603: EPS -1.96. This is the freshest figure the company has published.

• 5 loss-making years out of the last 5 -Losses are the pattern here, not a single bad year.

• 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	8.20	8.10	-0.10	▼ -1.22%	5
1 Month	2026-07-13	8.00	8.10	+0.10	▲ +1.25%	22
3 Months	2026-05-13	7.80	8.10	+0.30	▲ +3.85%	60
6 Months	2026-02-10	7.70	8.10	+0.40	▲ +5.19%	117
1 Year	2025-08-13	6.00	8.10	+2.10	▲ +35.00%	239
2 Years	2024-08-13	7.40	8.10	+0.70	▲ +9.46%	476
This Year	2026-01-01	6.90	8.10	+1.20	▲ +17.39%	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	2	4	4	33%	+1.23%	-1.22%	-0.20 tk
Last 20 days	7	6	7	54%	+1.24%	-1.22%	+0.10 tk
Last 60 days	19	22	19	46%	+2.19%	-1.67%	+0.30 tk
Last 120 days	37	41	42	47%	+2.43%	-2.01%	+0.40 tk
All 478 days	144	179	154	45%	+3.40%	-2.58%	+0.60 tk

Right now	1 trading day down in a row
Trend side (20-day average)	1 trading days below it in a row
Of the last 60 days	29 closed above the 20-day average, 31 below
Longest rising run on record	6 trading days
Longest falling run on record	7 trading days
Best single day	▲ +10.00% (+0.50 tk) 2025-01-28
Worst single day	▼ -8.62% (-0.50 tk) 2025-08-26

📍 শেয়ারটি এখন কোন অবস্থায়

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

52-week high	9.20 2026-06-10 · ▼ -11.96% (-1.10 tk) from it
52-week low	4.30 2025-11-16 · ▲ +88.37% (+3.80 tk) above it
20-day average	8.15-price is below
50-day average	8.26-price is below
200-day average	7.32-price is above
RSI (14)	46.5-middle of the range
Money flow (MFI 14)	58.5-balanced
Typical daily swing (ATR 14)	0.22 tk (2.74% of price)
Today's volume vs 20-day average	1.33×
Market cap	724 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

-29.85%

Peak 2025-09-14 → trough 2025-11-13. Now -11.96% below the 52-week high.

দাম কতটা লাফায় (বছরভিত্তিক)

29.5%

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)

51%

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)

400,538

Today traded 1.33× 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)

35 / 4

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

44 / 175

Trading days since the 52-week high (2026-06-10) and since the 52-week low (2025-11-16).

🔭 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

8.12 tk

▲ +0.22% (+0.02 tk) in 5 trading days

Straight-line fit through the last 20 closes, sloping 0.004 tk per trading day, extended 5 days.

Range it has usually stayed within over 5 trading days

7.76 – 8.44

± 0.34 tk (± 4.15%) 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

19 / 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

8.30 · 8.50 · 8.60

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

নিচের যেসব দামে আগে পড়া থেমেছে

8.00 · 7.90 · 7.70

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

Signals currently firing

RSI 46-Bearish momentum MACD-Bearish crossover Trend-Price < SMA20 < SMA50, downtrend

💵 কোম্পানি আসলে কত আয় করে

Straight from DSE's own filing page for TALLUSPIN, 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	-3.21	-	24.75	-286.79	-	none on record	-
2022	-3.02	▼ -5.92%	21.73	-269.66	-	none on record	-
2023	-2.90	▼ -3.97%	18.83	-259.45	-	none on record	-
2024	-2.70	▼ -6.90%	16.14	-240.77	-	none on record	-
2025	-2.79	▲ +3.33%	13.34	-249.47	-	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	202603	-1.96	-	8.10
Q3	202603	-0.90	0.00	8.10
Half Yearly	202512	-1.06	-	6.30
Q2	202512	-0.57	0.00	6.30
Q1	202509	-0.49	0.00	6.10

⚖️ দাম কি বেশি?, আজকের দাম বনাম ওই আয়

Each ratio uses the live price of 8.10 against the company's last reported figures. The comparison column is the median of all 57 companies in Textile, an absolute number means little without it.

P/E ratio

not meaningful

sector median 31.67

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)

0.61

sector median 0.96 ✓ 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)

-20.91%

sector median 0.88% ✗ 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)

3.33%

How much earnings per share changed against the year before.

Earnings yield

-34.44%

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

🔄 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	29.61%	29.61%	-
সরকার	0.00%	0.00%	-
প্রতিষ্ঠান	20.01%	14.10%	-5.91
বিদেশি	0.22%	0.35%	+0.13
সাধারণ মানুষ	50.16%	55.94%	+5.78

🏛 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	29.61%	0.00%	14.10% -0.05	0.35%	55.94% +0.05
Jun 30, 2026	29.61%	0.00%	14.15% -5.86	0.35% +0.13	55.89% +5.73
Jun 30, 2025 (year ended)	29.61%	0.00%	20.01%	0.22%	50.16%

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

+0.13pp বিদেশি বিনিয়োগকারীরা এই শেয়ার আরও কিনেছেন।

-5.91pp প্রতিষ্ঠানগুলো নিজেদের শেয়ার কমিয়েছে।

🏦 কোম্পানির কত ঋণ আছে

স্বল্পমেয়াদি ঋণ	0.0 mn tk
দীর্ঘমেয়াদি ঋণ	1,544.0 mn tk
মোট ঋণ	1,544.0 mn tk
মালিকদের নিজের টাকা (মূলধন + জমা)	1,192.1 mn tk
নিজের টাকার তুলনায় ঋণ	1.30×

মালিকদের প্রতি ১ টাকার বিপরীতে কোম্পানি ধার করেছে 1.30 টাকা। হিসাব June 30, 2025.

📈 বছরে কত বাড়ছে

প্রতি শেয়ারে আয়, গত বছর	+3.3%
শেয়ারের দাম, 1 বছরে	+35.0%
শেয়ারের দাম, 2 বছরে	+4.6%

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	82 খুব শক্ত
বৃদ্ধি, আয় বাড়ছে কি না	56 মাঝামাঝি
মান, বেশি ঋণ ছাড়া মুনাফা	15 খুব দুর্বল
গতি, গত এক বছরে দাম	64 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	Z
Operating status	Active
Listed since	1990
Market capitalisation	724 mn tk
Free-float market cap	461 mn tk
Paid-up capital	893 mn tk
Reserves & surplus	299 mn tk
Shares outstanding	89,335,375
Face value	10.00
Financial year end	30-Jun
Last AGM held	12-11-2025
কোম্পানির ওয়েবসাইট	www.tsml.com.bd

💸 লভ্যাংশের রেকর্ড

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

No cash dividend on record.

📄 জমা দেওয়া কাগজপত্র

Auditor concern 2024	"Qualified Opinion", "Material Uncertainty Related to Going Concern" & "Emphasis of matters" paragraph of Tallu Spinning Mills Ltd. (Toyo Spinning Mills Ltd.) for the year ended on 30th 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
▲ +3.39% +0.20 tk	▼ -9.84% -0.60 tk	▼ -7.27% -0.40 tk	▲ +23.53% +1.20 tk	▲ +15.87% +1.00 tk	▲ +12.33% +0.90 tk	▼ -1.22% -0.10 tk	▼ -4.94% -0.40 tk	▲ +10.39% +0.80 tk	▼ -4.71% -0.40 tk	▲ +1.23% +0.10 tk	▼ -1.22% -0.10 tk

📋 দিনে দিনে দামের হিসাব

Every stored session for TALLUSPIN, 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	8.20	8.30	8.10	8.10	-0.10	▼ -1.22%	0.20	268,767	2.20	114
2026-08-12	8.20	8.30	8.10	8.20	+0.10	▲ +1.23%	0.20	223,694	1.83	111
2026-08-11	8.20	8.20	8.10	8.10	0.00	■ 0.00%	0.10	107,578	0.87	63
2026-08-10	8.20	8.30	8.10	8.10	0.00	■ 0.00%	0.20	127,030	1.03	57
2026-08-09	8.20	8.30	8.10	8.10	-0.10	▼ -1.22%	0.20	181,763	1.48	121
2026-08-06	8.30	8.30	8.10	8.20	0.00	■ 0.00%	0.20	273,593	2.25	93
2026-08-04	8.20	8.30	8.10	8.20	+0.10	▲ +1.23%	0.20	130,759	1.07	74
2026-08-03	8.20	8.30	8.10	8.10	-0.10	▼ -1.22%	0.20	109,868	0.90	75
2026-08-02	8.30	8.30	8.10	8.20	0.00	■ 0.00%	0.20	132,361	1.08	99
2026-07-30	8.30	8.30	8.10	8.20	-0.10	▼ -1.20%	0.20	184,024	1.52	121
2026-07-29	8.40	8.50	8.20	8.30	0.00	■ 0.00%	0.30	254,330	2.12	103
2026-07-28	8.30	8.40	8.30	8.30	+0.10	▲ +1.22%	0.10	290,123	2.42	172
2026-07-27	8.30	8.30	8.10	8.20	0.00	■ 0.00%	0.20	250,769	2.06	81
2026-07-26	8.10	8.30	8.00	8.20	+0.10	▲ +1.23%	0.30	299,239	2.43	113
2026-07-23	8.10	8.20	8.00	8.10	0.00	■ 0.00%	0.20	118,896	0.96	72
2026-07-22	8.10	8.30	8.10	8.10	+0.10	▲ +1.25%	0.20	293,938	2.39	170
2026-07-21	7.90	8.20	7.90	8.00	-0.10	▼ -1.23%	0.30	237,586	1.92	114
2026-07-20	8.00	8.20	8.00	8.10	+0.10	▲ +1.25%	0.20	88,485	0.72	94
2026-07-19	8.20	8.20	8.00	8.00	-0.10	▼ -1.23%	0.20	275,545	2.23	117
2026-07-16	8.00	8.20	8.00	8.10	+0.10	▲ +1.25%	0.20	185,408	1.50	114
2026-07-15	8.20	8.20	8.00	8.00	-0.10	▼ -1.23%	0.20	274,182	2.21	120
2026-07-14	8.10	8.20	8.00	8.10	+0.10	▲ +1.25%	0.20	266,919	2.16	151
2026-07-13	8.10	8.20	8.00	8.00	0.00	■ 0.00%	0.20	120,603	0.97	85
2026-07-12	8.20	8.30	7.90	8.00	-0.20	▼ -2.44%	0.40	497,790	4.01	295
2026-07-09	8.20	8.40	8.20	8.20	0.00	■ 0.00%	0.20	137,071	1.13	95
2026-07-08	8.40	8.40	8.20	8.20	-0.10	▼ -1.20%	0.20	226,346	1.88	103
2026-07-07	8.40	8.50	8.20	8.30	0.00	■ 0.00%	0.30	208,127	1.73	108
2026-07-06	8.30	8.50	8.20	8.30	+0.10	▲ +1.22%	0.30	158,975	1.32	103
2026-07-05	8.10	8.20	8.10	8.20	+0.10	▲ +1.23%	0.10	169,887	1.38	106
2026-07-02	8.10	8.20	8.10	8.10	0.00	■ 0.00%	0.10	171,314	1.39	126
2026-06-30	8.10	8.30	8.00	8.10	-0.10	▼ -1.22%	0.30	387,518	3.15	217
2026-06-29	8.30	8.30	8.10	8.20	0.00	■ 0.00%	0.20	253,205	2.07	116
2026-06-28	8.40	8.40	8.10	8.20	-0.10	▼ -1.20%	0.30	190,631	1.57	150
2026-06-25	8.20	8.40	8.20	8.30	0.00	■ 0.00%	0.20	300,852	2.50	144
2026-06-24	8.40	8.40	8.20	8.30	0.00	■ 0.00%	0.20	96,212	0.79	95
2026-06-23	8.10	8.40	8.00	8.30	+0.20	▲ +2.47%	0.40	123,719	1.01	117
2026-06-22	8.30	8.30	8.00	8.10	-0.10	▼ -1.22%	0.30	402,273	3.25	233
2026-06-21	8.50	8.50	8.10	8.20	-0.30	▼ -3.53%	0.40	459,536	3.79	285
2026-06-18	8.50	8.70	8.40	8.50	-0.20	▼ -2.30%	0.30	393,536	3.35	192
2026-06-17	8.60	9.00	8.50	8.70	+0.30	▲ +3.57%	0.50	761,577	6.68	368
2026-06-16	8.40	8.50	8.20	8.40	0.00	■ 0.00%	0.30	458,256	3.83	197
2026-06-15	8.70	8.70	8.30	8.40	-0.30	▼ -3.45%	0.40	750,451	6.36	377
2026-06-14	8.90	8.90	8.60	8.70	-0.20	▼ -2.25%	0.30	730,022	6.38	372
2026-06-11	9.00	9.10	8.80	8.90	-0.10	▼ -1.11%	0.30	863,399	7.68	294
2026-06-10	8.90	9.20	8.90	9.00	+0.10	▲ +1.12%	0.30	1,162,921	10.51	389
2026-06-09	9.00	9.10	8.70	8.90	0.00	■ 0.00%	0.40	832,590	7.39	364
2026-06-08	8.50	9.00	8.30	8.90	+0.50	▲ +5.95%	0.70	2,713,511	23.59	848
2026-06-07	8.30	8.70	8.30	8.40	+0.20	▲ +2.44%	0.40	289,700	2.44	197
2026-06-04	8.20	8.50	8.20	8.20	+0.10	▲ +1.23%	0.30	548,122	4.55	195
2026-06-03	8.30	8.40	8.00	8.10	-0.10	▼ -1.22%	0.40	637,946	5.19	302
2026-06-02	8.50	8.50	8.10	8.20	-0.20	▼ -2.38%	0.40	496,332	4.11	239
2026-06-01	8.60	8.60	8.30	8.40	-0.10	▼ -1.18%	0.30	368,647	3.10	156
2026-05-24	8.60	8.60	8.30	8.50	0.00	■ 0.00%	0.30	496,686	4.18	238
2026-05-23	8.80	9.10	8.30	8.50	-0.20	▼ -2.30%	0.80	944,969	8.23	477
2026-05-21	8.40	8.80	8.40	8.70	+0.40	▲ +4.82%	0.40	1,276,416	11.06	638
2026-05-20	8.00	8.40	8.00	8.30	+0.30	▲ +3.75%	0.40	591,655	4.85	310
2026-05-19	8.10	8.10	8.00	8.00	0.00	■ 0.00%	0.10	130,174	1.04	99
2026-05-18	8.20	8.30	8.00	8.00	-0.10	▼ -1.23%	0.30	523,727	4.24	220
2026-05-17	7.90	8.10	7.90	8.10	+0.30	▲ +3.85%	0.20	392,211	3.14	167
2026-05-14	7.80	8.00	7.80	7.80	0.00	■ 0.00%	0.20	190,535	1.49	93
2026-05-13	8.00	8.00	7.70	7.80	0.00	■ 0.00%	0.30	197,168	1.55	113
2026-05-12	7.80	7.90	7.70	7.80	+0.10	▲ +1.30%	0.20	84,644	0.66	75
2026-05-11	7.80	7.80	7.60	7.70	0.00	■ 0.00%	0.20	49,534	0.38	75
2026-05-10	8.00	8.00	7.40	7.70	-0.20	▼ -2.53%	0.60	393,681	3.02	183
2026-05-07	7.90	8.00	7.80	7.90	0.00	■ 0.00%	0.20	187,607	1.48	93
2026-05-06	8.00	8.10	7.80	7.90	0.00	■ 0.00%	0.30	390,130	3.10	180
2026-05-05	7.90	8.10	7.80	7.90	+0.10	▲ +1.28%	0.30	279,080	2.21	130
2026-05-04	7.80	8.00	7.70	7.80	+0.10	▲ +1.30%	0.30	212,726	1.67	96
2026-05-03	7.80	8.00	7.70	7.70	0.00	■ 0.00%	0.30	111,664	0.87	89
2026-04-30	8.00	8.00	7.60	7.70	-0.20	▼ -2.53%	0.40	292,215	2.26	212
2026-04-29	7.90	7.90	7.80	7.90	+0.10	▲ +1.28%	0.10	76,436	0.60	73
2026-04-28	7.90	8.00	7.70	7.80	0.00	■ 0.00%	0.30	198,815	1.56	132
2026-04-27	7.90	8.00	7.80	7.80	-0.10	▼ -1.27%	0.20	195,022	1.53	101
2026-04-26	8.00	8.10	7.80	7.90	-0.10	▼ -1.25%	0.30	293,998	2.32	161
2026-04-23	8.10	8.20	7.90	8.00	0.00	■ 0.00%	0.30	84,444	0.67	86
2026-04-22	8.00	8.30	8.00	8.00	0.00	■ 0.00%	0.30	321,796	2.59	170
2026-04-21	8.00	8.20	7.90	8.00	-0.10	▼ -1.23%	0.30	415,936	3.34	146
2026-04-20	8.10	8.20	8.00	8.10	0.00	■ 0.00%	0.20	145,213	1.17	98
2026-04-19	8.20	8.30	8.00	8.10	-0.20	▼ -2.41%	0.30	445,059	3.60	194
2026-04-16	8.10	8.60	8.10	8.30	+0.40	▲ +5.06%	0.50	1,146,934	9.68	477
2026-04-15	7.90	8.10	7.90	7.90	0.00	■ 0.00%	0.20	346,052	2.76	128
2026-04-13	8.10	8.10	7.90	7.90	-0.10	▼ -1.25%	0.20	310,696	2.47	180
2026-04-12	7.90	8.10	7.90	8.00	0.00	■ 0.00%	0.20	160,182	1.29	88
2026-04-09	8.20	8.20	7.90	8.00	-0.20	▼ -2.44%	0.30	218,363	1.75	105
2026-04-08	8.00	8.30	8.00	8.20	+0.30	▲ +3.80%	0.30	541,372	4.41	166
2026-04-07	7.90	8.20	7.80	7.90	0.00	■ 0.00%	0.40	228,345	1.81	167
2026-04-06	8.00	8.10	7.80	7.90	0.00	■ 0.00%	0.30	156,864	1.24	120
2026-04-05	8.10	8.10	7.70	7.90	-0.20	▼ -2.47%	0.40	312,538	2.48	175
2026-04-02	8.30	8.30	8.00	8.10	-0.10	▼ -1.22%	0.30	239,390	1.94	147
2026-04-01	8.30	8.40	8.20	8.20	+0.10	▲ +1.23%	0.20	412,025	3.39	180
2026-03-31	8.20	8.20	7.90	8.10	+0.10	▲ +1.25%	0.30	249,779	2.01	138
2026-03-30	8.20	8.20	8.00	8.00	0.00	■ 0.00%	0.20	234,716	1.90	111
2026-03-29	8.10	8.20	7.90	8.00	-0.10	▼ -1.23%	0.30	326,350	2.63	150
2026-03-25	8.30	8.30	7.90	8.10	-0.20	▼ -2.41%	0.40	392,307	3.16	178
2026-03-24	8.50	8.50	8.30	8.30	-0.20	▼ -2.35%	0.20	172,953	1.45	79
2026-03-16	8.60	8.70	8.40	8.50	0.00	■ 0.00%	0.30	665,546	5.67	194
2026-03-15	8.30	8.70	8.30	8.50	+0.20	▲ +2.41%	0.40	705,252	6.04	306
2026-03-12	8.10	8.40	8.10	8.30	+0.20	▲ +2.47%	0.30	672,306	5.59	292
2026-03-11	8.00	8.20	7.90	8.10	+0.20	▲ +2.53%	0.30	295,694	2.38	181
2026-03-10	8.10	8.10	7.90	7.90	+0.10	▲ +1.28%	0.20	222,171	1.77	126
2026-03-09	7.60	8.10	7.60	7.80	+0.20	▲ +2.63%	0.50	305,058	2.41	152
2026-03-08	8.10	8.20	7.40	7.60	-0.50	▼ -6.17%	0.80	692,740	5.47	313
2026-03-05	8.30	8.30	7.90	8.10	0.00	■ 0.00%	0.40	258,717	2.10	149
2026-03-04	8.10	8.30	8.00	8.10	0.00	■ 0.00%	0.30	407,740	3.33	212
2026-03-03	8.40	8.70	8.00	8.10	-0.20	▼ -2.41%	0.70	937,064	7.74	375
2026-03-02	8.20	8.40	8.00	8.30	+0.30	▲ +3.75%	0.40	641,914	5.33	295
2026-03-01	8.00	8.10	7.50	8.00	-0.20	▼ -2.44%	0.60	783,984	6.18	324
2026-02-26	8.20	8.50	8.20	8.20	0.00	■ 0.00%	0.30	756,824	6.24	280
2026-02-25	8.00	8.30	7.90	8.20	+0.30	▲ +3.80%	0.40	736,377	5.98	306
2026-02-24	8.00	8.10	7.90	7.90	0.00	■ 0.00%	0.20	717,258	5.72	268
2026-02-23	7.70	7.90	7.70	7.90	+0.30	▲ +3.95%	0.20	575,676	4.50	303
2026-02-22	7.50	7.70	7.40	7.60	0.00	■ 0.00%	0.30	407,322	3.07	225
2026-02-19	7.90	7.90	7.50	7.60	0.00	■ 0.00%	0.40	229,794	1.76	140
2026-02-18	8.10	8.10	7.60	7.60	-0.50	▼ -6.17%	0.50	1,002,135	7.70	429
2026-02-17	8.70	8.80	8.00	8.10	0.00	■ 0.00%	0.80	678,672	5.52	285
2026-02-16	8.50	8.50	8.00	8.10	-0.20	▼ -2.41%	0.50	741,385	6.03	336
2026-02-15	7.90	8.40	7.90	8.30	+0.60	▲ +7.79%	0.50	1,608,122	13.16	540
2026-02-10	7.80	7.90	7.60	7.70	+0.10	▲ +1.32%	0.30	721,239	5.58	319
2026-02-09	7.70	7.70	7.60	7.60	0.00	■ 0.00%	0.10	253,584	1.94	113
2026-02-08	7.60	7.80	7.40	7.60	-0.10	▼ -1.30%	0.40	212,114	1.61	103
2026-02-05	7.80	7.90	7.60	7.70	0.00	■ 0.00%	0.30	401,071	3.10	165
2026-02-03	7.50	7.80	7.50	7.70	+0.10	▲ +1.32%	0.30	358,099	2.76	203
2026-02-02	7.40	7.70	7.40	7.60	+0.30	▲ +4.11%	0.30	378,196	2.84	205
2026-02-01	7.40	7.50	7.30	7.30	0.00	■ 0.00%	0.20	255,200	1.88	202
2026-01-29	7.60	7.60	7.20	7.30	-0.10	▼ -1.35%	0.40	207,939	1.52	153
2026-01-28	7.70	7.80	7.30	7.40	-0.10	▼ -1.33%	0.50	432,225	3.26	218
2026-01-27	7.40	7.70	7.10	7.50	+0.40	▲ +5.63%	0.60	350,068	2.63	279
2026-01-26	7.10	7.40	7.00	7.10	-0.20	▼ -2.74%	0.40	900,912	6.46	406
2026-01-25	7.70	7.80	7.20	7.30	-0.40	▼ -5.19%	0.60	587,592	4.35	466
2026-01-22	7.90	7.90	7.70	7.70	-0.10	▼ -1.28%	0.20	408,333	3.17	267
2026-01-21	8.00	8.30	7.70	7.80	-0.40	▼ -4.88%	0.60	1,200,644	9.53	527
2026-01-20	8.40	8.40	8.00	8.20	0.00	■ 0.00%	0.40	928,898	7.58	410
2026-01-19	8.40	8.50	8.00	8.20	+0.20	▲ +2.50%	0.50	1,363,130	11.24	527
2026-01-18	7.70	8.40	7.70	8.00	+0.20	▲ +2.56%	0.70	951,675	7.69	531
2026-01-15	7.90	7.90	7.60	7.80	0.00	■ 0.00%	0.30	352,175	2.73	297
2026-01-14	8.10	8.10	7.60	7.80	-0.10	▼ -1.27%	0.50	829,417	6.48	360
2026-01-13	8.30	8.50	7.70	7.90	-0.30	▼ -3.66%	0.80	1,006,654	8.08	526
2026-01-12	8.40	8.40	7.60	8.20	+0.30	▲ +3.80%	0.80	976,422	7.83	629
2026-01-11	8.50	8.60	7.80	7.90	-0.40	▼ -4.82%	0.80	1,187,592	9.65	590
2026-01-08	7.90	8.30	7.80	8.30	+0.70	▲ +9.21%	0.50	1,714,472	13.96	707
2026-01-07	7.10	7.80	7.10	7.60	+0.50	▲ +7.04%	0.70	1,681,327	12.65	591
2026-01-06	7.60	7.60	7.00	7.10	-0.50	▼ -6.58%	0.60	1,398,744	10.17	435
2026-01-05	7.70	8.00	7.40	7.60	+0.10	▲ +1.33%	0.60	1,421,074	10.93	518
2026-01-04	7.10	7.50	7.10	7.50	+0.60	▲ +8.70%	0.40	1,877,509	14.03	613
2026-01-01	6.30	6.90	6.30	6.90	+0.60	▲ +9.52%	0.60	1,674,957	11.42	501
2025-12-30	6.10	6.70	6.10	6.30	+0.20	▲ +3.28%	0.60	1,693,381	10.74	434
2025-12-29	5.90	6.20	5.90	6.10	+0.20	▲ +3.39%	0.30	330,649	1.99	167
2025-12-28	5.70	5.90	5.60	5.90	+0.40	▲ +7.27%	0.30	430,417	2.49	173
2025-12-24	5.60	5.70	5.50	5.50	-0.10	▼ -1.79%	0.20	155,907	0.86	59
2025-12-23	5.70	5.80	5.50	5.60	0.00	■ 0.00%	0.30	26,608	0.15	40
2025-12-22	5.80	5.80	5.50	5.60	-0.10	▼ -1.75%	0.30	105,890	0.59	76
2025-12-21	5.50	5.80	5.40	5.70	+0.20	▲ +3.64%	0.40	119,065	0.67	47
2025-12-18	5.60	5.60	5.50	5.50	0.00	■ 0.00%	0.10	44,398	0.24	44
2025-12-17	5.70	5.70	5.40	5.50	-0.10	▼ -1.79%	0.30	136,658	0.75	101
2025-12-15	5.80	5.80	5.60	5.60	-0.10	▼ -1.75%	0.20	60,289	0.35	67
2025-12-14	5.70	6.00	5.70	5.70	-0.20	▼ -3.39%	0.30	73,885	0.43	73
2025-12-11	5.80	6.00	5.70	5.90	0.00	■ 0.00%	0.30	93,090	0.55	72
2025-12-10	6.00	6.20	5.90	5.90	0.00	■ 0.00%	0.30	240,472	1.45	125
2025-12-09	5.50	5.90	5.50	5.90	+0.50	▲ +9.26%	0.40	388,879	2.29	198
2025-12-08	5.60	5.90	5.40	5.40	-0.20	▼ -3.57%	0.50	389,223	2.16	155
2025-12-07	5.30	5.70	5.30	5.60	0.00	■ 0.00%	0.40	104,655	0.59	93
2025-12-04	5.60	5.90	5.40	5.60	0.00	■ 0.00%	0.50	125,422	0.70	122
2025-12-03	5.10	5.60	5.10	5.60	+0.50	▲ +9.80%	0.50	516,844	2.86	240
2025-12-02	5.50	5.50	4.90	5.10	+0.10	▲ +2.00%	0.60	232,672	1.18	80
2025-12-01	5.10	5.20	5.00	5.00	-0.10	▼ -1.96%	0.20	80,823	0.41	44
2025-11-30	5.00	5.30	5.00	5.10	0.00	■ 0.00%	0.30	45,251	0.23	33
2025-11-27	5.00	5.50	5.00	5.10	0.00	■ 0.00%	0.50	73,440	0.38	76
2025-11-26	5.00	5.40	5.00	5.10	0.00	■ 0.00%	0.40	40,646	0.21	46
2025-11-25	5.30	5.30	5.00	5.10	-0.10	▼ -1.92%	0.30	71,020	0.37	66
2025-11-24	5.30	5.40	5.10	5.20	+0.20	▲ +4.00%	0.30	138,223	0.72	75
2025-11-23	5.30	5.30	4.90	5.00	-0.10	▼ -1.96%	0.40	17,937	0.09	31
2025-11-20	5.50	5.50	5.00	5.10	-0.10	▼ -1.92%	0.50	15,098	0.08	30
2025-11-19	5.50	5.50	5.00	5.20	0.00	■ 0.00%	0.50	17,969	0.09	40
2025-11-18	5.10	5.20	5.10	5.20	+0.30	▲ +6.12%	0.10	28,253	0.15	29
2025-11-17	5.10	5.10	4.70	4.90	+0.20	▲ +4.26%	0.40	4,624	0.02	20
2025-11-16	5.10	5.10	4.30	4.70	0.00	■ 0.00%	0.80	36,331	0.16	57
2025-11-13	5.30	5.30	4.70	4.70	-0.20	▼ -4.08%	0.60	17,164	0.08	30
2025-11-12	5.50	5.50	4.90	4.90	-0.10	▼ -2.00%	0.60	18,530	0.09	36
2025-11-11	5.20	5.20	4.70	5.00	+0.10	▲ +2.04%	0.50	7,965	0.04	45
2025-11-10	5.30	5.30	4.80	4.90	-0.10	▼ -2.00%	0.50	56,719	0.28	74
2025-11-09	5.30	5.60	4.90	5.00	-0.10	▼ -1.96%	0.70	22,247	0.11	47
2025-11-06	5.30	5.60	5.00	5.10	-0.40	▼ -7.27%	0.60	101,748	0.52	85
2025-11-05	5.40	5.60	5.30	5.50	+0.10	▲ +1.85%	0.30	14,895	0.08	34
2025-11-04	5.70	5.70	5.40	5.40	0.00	■ 0.00%	0.30	22,666	0.12	25
2025-11-03	5.70	5.70	5.40	5.40	-0.10	▼ -1.82%	0.30	61,781	0.34	45
2025-11-02	5.40	5.70	5.40	5.50	0.00	■ 0.00%	0.30	41,502	0.23	62
2025-10-30	5.80	5.80	5.40	5.50	0.00	■ 0.00%	0.40	17,157	0.09	46
2025-10-29	5.80	5.80	5.30	5.50	0.00	■ 0.00%	0.50	19,466	0.11	29
2025-10-28	5.50	5.60	5.50	5.50	-0.10	▼ -1.79%	0.10	29,083	0.16	44
2025-10-27	5.50	5.70	5.50	5.60	0.00	■ 0.00%	0.20	90,420	0.51	62
2025-10-26	5.50	5.80	5.50	5.60	0.00	■ 0.00%	0.30	44,212	0.25	81
2025-10-23	5.50	5.80	5.50	5.60	-0.10	▼ -1.75%	0.30	35,535	0.20	101
2025-10-22	5.30	5.80	5.30	5.70	0.00	■ 0.00%	0.50	7,849	0.05	44
2025-10-20	5.80	5.80	5.40	5.70	0.00	■ 0.00%	0.40	14,164	0.08	57
2025-10-19	6.00	6.00	5.60	5.70	0.00	■ 0.00%	0.40	76,774	0.44	58
2025-10-16	5.80	6.00	5.70	5.70	-0.10	▼ -1.72%	0.30	25,649	0.15	36
2025-10-15	6.00	6.00	5.70	5.80	0.00	■ 0.00%	0.30	42,544	0.25	46
2025-10-14	5.80	5.90	5.80	5.80	0.00	■ 0.00%	0.10	12,840	0.08	34
2025-10-13	6.20	6.20	5.70	5.80	0.00	■ 0.00%	0.50	94,283	0.55	69
2025-10-12	6.00	6.00	5.70	5.80	0.00	■ 0.00%	0.30	24,257	0.14	37
2025-10-09	6.00	6.10	5.80	5.80	-0.20	▼ -3.33%	0.30	71,153	0.42	58
2025-10-08	6.00	6.10	5.90	6.00	0.00	■ 0.00%	0.20	39,445	0.24	29
2025-10-07	6.00	6.20	5.90	6.00	-0.10	▼ -1.64%	0.30	54,313	0.33	44
2025-10-06	6.10	6.20	5.90	6.10	+0.20	▲ +3.39%	0.30	65,450	0.39	53
2025-10-05	6.10	6.30	5.80	5.90	-0.20	▼ -3.28%	0.50	198,052	1.18	145
2025-09-30	6.30	6.40	6.10	6.10	-0.20	▼ -3.17%	0.30	127,462	0.79	76
2025-09-29	6.30	6.40	6.10	6.30	-0.10	▼ -1.56%	0.30	390,304	2.43	157
2025-09-28	6.70	6.70	6.40	6.40	-0.20	▼ -3.03%	0.30	422,273	2.77	170
2025-09-25	6.70	6.80	6.50	6.60	+0.10	▲ +1.54%	0.30	80,010	0.53	65
2025-09-24	6.50	6.60	6.30	6.50	+0.30	▲ +4.84%	0.30	381,179	2.44	107
2025-09-23	6.10	6.60	6.10	6.20	0.00	■ 0.00%	0.50	183,599	1.15	122
2025-09-22	6.40	6.40	6.10	6.20	-0.30	▼ -4.62%	0.30	127,579	0.80	82
2025-09-21	6.90	7.00	6.30	6.50	-0.20	▼ -2.99%	0.70	188,789	1.25	116
2025-09-18	6.80	6.90	6.60	6.70	0.00	■ 0.00%	0.30	178,858	1.20	117
2025-09-17	6.60	6.90	6.60	6.70	0.00	■ 0.00%	0.30	200,925	1.36	111
2025-09-16	6.50	6.80	6.50	6.70	+0.20	▲ +3.08%	0.30	276,430	1.84	135
2025-09-15	6.60	7.00	6.50	6.50	-0.20	▼ -2.99%	0.50	187,314	1.24	133
2025-09-14	6.60	7.00	6.50	6.70	+0.30	▲ +4.69%	0.50	721,100	4.88	339
2025-09-11	6.00	6.40	6.00	6.40	+0.20	▲ +3.23%	0.40	236,030	1.47	101
2025-09-10	6.70	6.80	6.10	6.20	-0.40	▼ -6.06%	0.70	243,576	1.56	149
2025-09-09	6.00	6.60	6.00	6.60	+0.60	▲ +10.00%	0.60	1,546,285	10.18	403
2025-09-08	5.90	6.10	5.80	6.00	+0.20	▲ +3.45%	0.30	365,527	2.16	152
2025-09-07	5.70	6.00	5.70	5.80	-0.10	▼ -1.69%	0.30	234,552	1.36	153
2025-09-04	5.70	6.10	5.70	5.90	+0.10	▲ +1.72%	0.40	17,791	0.11	24
2025-09-03	5.90	6.10	5.70	5.80	-0.20	▼ -3.33%	0.40	134,197	0.79	131
2025-09-02	5.80	6.10	5.80	6.00	+0.10	▲ +1.69%	0.30	70,872	0.42	61
2025-09-01	6.00	6.20	5.90	5.90	-0.30	▼ -4.84%	0.30	127,158	0.76	99
2025-08-31	5.90	6.20	5.90	6.20	+0.40	▲ +6.90%	0.30	158,437	0.97	125
2025-08-28	5.60	5.90	5.60	5.80	+0.20	▲ +3.57%	0.30	65,251	0.37	63
2025-08-27	5.50	5.80	5.50	5.60	+0.30	▲ +5.66%	0.30	126,016	0.72	59
2025-08-26	5.70	6.10	5.30	5.30	-0.50	▼ -8.62%	0.80	386,329	2.12	233
2025-08-25	5.70	6.00	5.70	5.80	-0.10	▼ -1.69%	0.30	67,798	0.39	66
2025-08-24	6.00	6.00	5.70	5.90	-0.10	▼ -1.67%	0.30	277,782	1.63	120
2025-08-21	5.80	6.10	5.80	6.00	0.00	■ 0.00%	0.30	160,019	0.96	74
2025-08-20	6.10	6.20	5.90	6.00	-0.20	▼ -3.23%	0.30	197,047	1.19	101
2025-08-19	6.20	6.40	6.10	6.20	-0.20	▼ -3.13%	0.30	146,803	0.92	133
2025-08-18	6.30	6.50	6.20	6.40	+0.20	▲ +3.23%	0.30	309,037	1.98	169
2025-08-17	6.00	6.30	5.90	6.20	+0.20	▲ +3.33%	0.40	384,785	2.35	116
2025-08-14	6.10	6.10	5.80	6.00	0.00	■ 0.00%	0.30	254,888	1.52	110
2025-08-13	6.00	6.10	5.80	6.00	0.00	■ 0.00%	0.30	249,959	1.49	123
2025-08-12	6.70	6.70	5.90	6.00	-0.10	▼ -1.64%	0.80	492,457	3.05	260
2025-08-11	5.80	6.10	5.70	6.10	+0.50	▲ +8.93%	0.40	695,255	4.15	230
2025-08-10	5.50	5.70	5.50	5.60	+0.10	▲ +1.82%	0.20	237,844	1.34	120
2025-08-07	5.60	5.60	5.40	5.50	+0.10	▲ +1.85%	0.20	68,261	0.37	55
2025-08-06	5.60	5.60	5.40	5.40	0.00	■ 0.00%	0.20	141,215	0.77	72
2025-08-04	5.60	5.60	5.30	5.40	-0.10	▼ -1.82%	0.30	48,883	0.27	46
2025-08-03	5.40	5.60	5.40	5.50	+0.30	▲ +5.77%	0.20	199,697	1.09	128
2025-07-31	5.60	5.60	5.20	5.20	-0.10	▼ -1.89%	0.40	181,517	0.95	106
2025-07-30	5.40	5.40	5.20	5.30	0.00	■ 0.00%	0.20	70,065	0.37	59
2025-07-29	5.40	5.40	5.30	5.30	0.00	■ 0.00%	0.10	90,475	0.48	65
2025-07-28	5.40	5.40	5.20	5.30	+0.10	▲ +1.92%	0.20	39,277	0.21	39
2025-07-27	5.20	5.40	5.20	5.20	-0.10	▼ -1.89%	0.20	202,123	1.06	114
2025-07-24	5.50	5.50	5.30	5.30	-0.10	▼ -1.85%	0.20	37,811	0.20	57
2025-07-23	5.50	5.50	5.30	5.40	0.00	■ 0.00%	0.20	75,336	0.41	68
2025-07-22	5.50	5.50	5.40	5.40	0.00	■ 0.00%	0.10	49,419	0.27	45
2025-07-21	5.60	5.80	5.40	5.40	-0.40	▼ -6.90%	0.40	157,703	0.87	105
2025-07-20	5.80	5.80	5.70	5.80	+0.30	▲ +5.45%	0.10	126,878	0.73	139
2025-07-17	5.60	5.60	5.40	5.50	0.00	■ 0.00%	0.20	58,624	0.32	53
2025-07-16	5.20	5.60	5.10	5.50	+0.40	▲ +7.84%	0.50	304,291	1.64	152
2025-07-15	5.10	5.20	5.00	5.10	+0.10	▲ +2.00%	0.20	125,964	0.64	78
2025-07-14	5.10	5.10	5.00	5.00	0.00	■ 0.00%	0.10	101,202	0.51	56
2025-07-13	5.00	5.10	5.00	5.00	0.00	■ 0.00%	0.10	60,882	0.31	59
2025-07-10	5.00	5.10	5.00	5.00	0.00	■ 0.00%	0.10	132,698	0.67	88
2025-07-09	5.00	5.10	4.90	5.00	+0.10	▲ +2.04%	0.20	102,540	0.51	52
2025-07-08	5.10	5.10	4.90	4.90	-0.10	▼ -2.00%	0.20	139,987	0.69	51
2025-07-07	5.00	5.10	4.90	5.00	+0.10	▲ +2.04%	0.20	46,818	0.23	39
2025-07-03	5.00	5.10	4.90	4.90	-0.10	▼ -2.00%	0.20	36,944	0.18	34
2025-07-02	5.10	5.10	4.90	5.00	0.00	■ 0.00%	0.20	102,126	0.51	65
2025-06-30	5.00	5.10	4.90	5.00	0.00	■ 0.00%	0.20	27,891	0.14	40
2025-06-29	5.10	5.10	5.00	5.00	0.00	■ 0.00%	0.10	78,700	0.40	57
2025-06-26	4.90	5.10	4.90	5.00	+0.10	▲ +2.04%	0.20	68,868	0.34	51
2025-06-25	4.90	5.00	4.80	4.90	+0.10	▲ +2.08%	0.20	33,722	0.16	38
2025-06-24	4.90	5.00	4.80	4.80	0.00	■ 0.00%	0.20	38,343	0.19	39
2025-06-23	4.90	4.90	4.80	4.80	0.00	■ 0.00%	0.10	27,785	0.13	38
2025-06-22	4.90	4.90	4.80	4.80	-0.10	▼ -2.04%	0.10	47,991	0.23	41
2025-06-19	5.00	5.00	4.90	4.90	0.00	■ 0.00%	0.10	12,510	0.06	20
2025-06-18	4.90	5.00	4.90	4.90	0.00	■ 0.00%	0.10	13,403	0.07	22
2025-06-17	5.20	5.20	4.80	4.90	-0.20	▼ -3.92%	0.40	140,976	0.70	58
2025-06-16	5.20	5.20	5.10	5.10	0.00	■ 0.00%	0.10	11,250	0.06	15
2025-06-15	5.00	5.10	4.90	5.10	+0.10	▲ +2.00%	0.20	16,270	0.08	22
2025-06-04	5.00	5.10	4.90	5.00	+0.10	▲ +2.04%	0.20	16,076	0.08	22
2025-06-03	5.00	5.10	4.90	4.90	-0.10	▼ -2.00%	0.20	79,288	0.39	38
2025-06-02	5.00	5.10	4.90	5.00	+0.10	▲ +2.04%	0.20	40,305	0.20	34
2025-06-01	5.00	5.10	4.90	4.90	-0.10	▼ -2.00%	0.20	34,607	0.17	22
2025-05-29	5.00	5.10	4.90	5.00	0.00	■ 0.00%	0.20	41,025	0.21	47
2025-05-28	5.00	5.10	4.80	5.00	+0.10	▲ +2.04%	0.30	69,212	0.34	66
2025-05-27	5.00	5.00	4.80	4.90	0.00	■ 0.00%	0.20	36,888	0.18	47
2025-05-26	5.00	5.00	4.90	4.90	0.00	■ 0.00%	0.10	17,375	0.09	16
2025-05-25	5.00	5.00	4.90	4.90	-0.10	▼ -2.00%	0.10	36,826	0.18	27
2025-05-24	5.00	5.10	4.90	5.00	-0.10	▼ -1.96%	0.20	9,815	0.05	24
2025-05-22	5.00	5.20	5.00	5.10	+0.20	▲ +4.08%	0.20	79,001	0.40	40
2025-05-21	5.10	5.10	4.90	4.90	-0.10	▼ -2.00%	0.20	27,905	0.14	22
2025-05-20	5.10	5.10	4.90	5.00	0.00	■ 0.00%	0.20	34,706	0.17	39
2025-05-19	5.10	5.20	5.00	5.00	0.00	■ 0.00%	0.20	43,019	0.22	37
2025-05-18	5.10	5.20	4.90	5.00	0.00	■ 0.00%	0.30	41,983	0.21	37
2025-05-17	5.10	5.10	5.00	5.00	+0.10	▲ +2.04%	0.10	24,205	0.12	33
2025-05-15	5.10	5.10	4.90	4.90	-0.10	▼ -2.00%	0.20	63,165	0.31	52
2025-05-14	5.30	5.30	5.00	5.00	-0.20	▼ -3.85%	0.30	82,369	0.42	43
2025-05-13	5.30	5.40	5.20	5.20	0.00	■ 0.00%	0.20	22,250	0.12	40
2025-05-12	5.40	5.50	5.20	5.20	-0.10	▼ -1.89%	0.30	85,459	0.45	77
2025-05-08	5.20	5.30	5.10	5.30	+0.40	▲ +8.16%	0.20	109,699	0.58	58
2025-05-07	5.50	5.50	4.90	4.90	-0.40	▼ -7.55%	0.60	147,927	0.74	93
2025-05-06	5.60	5.60	5.20	5.30	0.00	■ 0.00%	0.40	30,908	0.17	51
2025-05-05	5.50	5.50	5.30	5.30	0.00	■ 0.00%	0.20	9,212	0.05	43
2025-05-04	5.50	5.50	5.10	5.30	-0.10	▼ -1.85%	0.40	25,715	0.14	64
2025-04-30	5.50	5.60	5.30	5.40	0.00	■ 0.00%	0.30	32,921	0.18	50
2025-04-29	5.40	5.50	5.20	5.40	+0.20	▲ +3.85%	0.30	108,058	0.58	98
2025-04-28	5.40	5.40	5.10	5.20	0.00	■ 0.00%	0.30	25,204	0.13	32
2025-04-27	5.70	5.70	5.00	5.20	0.00	■ 0.00%	0.70	97,934	0.51	68
2025-04-24	5.40	5.40	5.10	5.20	0.00	■ 0.00%	0.30	16,742	0.09	31
2025-04-23	5.20	5.30	5.20	5.20	0.00	■ 0.00%	0.10	34,363	0.18	34
2025-04-22	5.30	5.40	5.20	5.20	0.00	■ 0.00%	0.20	67,337	0.35	44
2025-04-21	5.30	5.40	5.10	5.20	+0.10	▲ +1.96%	0.30	77,861	0.41	66
2025-04-20	5.60	5.60	5.10	5.10	0.00	■ 0.00%	0.50	32,996	0.17	52
2025-04-17	5.50	5.50	5.00	5.10	+0.10	▲ +2.00%	0.50	40,398	0.21	58
2025-04-16	5.60	5.60	5.00	5.00	-0.20	▼ -3.85%	0.60	68,888	0.35	103
2025-04-15	5.60	5.60	5.10	5.20	-0.10	▼ -1.89%	0.50	50,000	0.26	30
2025-04-13	5.70	5.70	5.30	5.30	-0.10	▼ -1.85%	0.40	76,369	0.41	122
2025-04-10	5.70	5.70	5.40	5.40	-0.10	▼ -1.82%	0.30	80,515	0.44	74
2025-04-09	5.60	5.60	5.40	5.50	-0.10	▼ -1.79%	0.20	45,218	0.25	31
2025-04-08	5.70	5.70	5.40	5.60	0.00	■ 0.00%	0.30	72,767	0.40	33
2025-04-07	5.70	5.70	5.60	5.60	0.00	■ 0.00%	0.10	88,466	0.50	33
2025-04-06	5.60	5.70	5.30	5.60	-0.10	▼ -1.75%	0.40	85,870	0.47	35
2025-03-27	5.80	5.90	5.70	5.70	0.00	■ 0.00%	0.20	19,948	0.11	17
2025-03-25	5.90	5.90	5.70	5.70	0.00	■ 0.00%	0.20	41,851	0.24	66
2025-03-24	6.30	6.30	5.70	5.70	-0.10	▼ -1.72%	0.60	51,000	0.30	62
2025-03-23	6.00	6.00	5.70	5.80	+0.10	▲ +1.75%	0.30	16,974	0.10	31
2025-03-20	5.90	6.00	5.70	5.70	+0.10	▲ +1.79%	0.30	127,224	0.74	63
2025-03-19	6.00	6.10	5.40	5.60	-0.30	▼ -5.08%	0.70	172,572	0.97	62
2025-03-18	6.20	6.20	5.90	5.90	-0.10	▼ -1.67%	0.30	60,440	0.36	35
2025-03-17	6.20	6.20	5.90	6.00	0.00	■ 0.00%	0.30	19,405	0.12	30
2025-03-16	6.20	6.20	6.00	6.00	0.00	■ 0.00%	0.20	27,766	0.17	38
2025-03-13	6.20	6.20	6.00	6.00	0.00	■ 0.00%	0.20	34,514	0.21	44
2025-03-12	6.50	6.50	6.00	6.00	0.00	■ 0.00%	0.50	60,088	0.37	57
2025-03-11	6.30	6.30	5.90	6.00	-0.10	▼ -1.64%	0.40	82,710	0.49	57
2025-03-10	6.40	6.40	6.00	6.10	-0.10	▼ -1.61%	0.40	114,855	0.70	76
2025-03-09	6.40	6.50	6.20	6.20	0.00	■ 0.00%	0.30	21,009	0.13	28
2025-03-06	6.30	6.40	6.10	6.20	0.00	■ 0.00%	0.30	51,113	0.32	47
2025-03-05	6.30	6.40	6.20	6.20	-0.10	▼ -1.59%	0.20	36,449	0.23	41
2025-03-04	6.40	6.50	6.20	6.30	-0.10	▼ -1.56%	0.30	58,119	0.37	50
2025-03-03	6.50	6.50	6.40	6.40	0.00	■ 0.00%	0.10	50,348	0.32	24
2025-03-02	6.40	6.60	6.40	6.40	0.00	■ 0.00%	0.20	102,461	0.66	65
2025-02-27	6.30	6.60	6.30	6.40	+0.10	▲ +1.59%	0.30	254,260	1.65	110
2025-02-26	6.30	6.50	6.30	6.30	+0.10	▲ +1.61%	0.20	104,213	0.66	64
2025-02-25	6.50	6.50	6.20	6.20	-0.20	▼ -3.13%	0.30	96,111	0.60	81
2025-02-24	6.40	6.60	6.30	6.40	+0.10	▲ +1.59%	0.30	149,551	0.96	109
2025-02-23	6.40	6.40	6.30	6.30	+0.10	▲ +1.61%	0.10	83,008	0.53	37
2025-02-20	6.40	6.40	6.10	6.20	-0.10	▼ -1.59%	0.30	166,056	1.03	80
2025-02-19	6.30	6.40	6.20	6.30	0.00	■ 0.00%	0.20	88,041	0.56	62
2025-02-18	6.60	6.60	6.20	6.30	+0.10	▲ +1.61%	0.40	161,536	1.03	68
2025-02-17	6.40	6.60	6.20	6.20	-0.20	▼ -3.13%	0.40	124,069	0.79	96
2025-02-16	6.70	6.70	6.30	6.40	-0.30	▼ -4.48%	0.40	218,240	1.41	106
2025-02-13	7.00	7.30	6.50	6.70	0.00	■ 0.00%	0.80	646,490	4.51	295
2025-02-12	6.30	6.80	6.30	6.70	+0.50	▲ +8.06%	0.50	293,169	1.95	148
2025-02-11	6.30	6.40	6.10	6.20	0.00	■ 0.00%	0.30	94,390	0.59	75
2025-02-10	6.30	6.40	6.20	6.20	0.00	■ 0.00%	0.20	86,914	0.55	66
2025-02-09	6.50	6.50	6.10	6.20	-0.30	▼ -4.62%	0.40	299,689	1.86	148
2025-02-06	6.50	6.60	6.30	6.50	+0.20	▲ +3.17%	0.30	382,654	2.47	174
2025-02-05	6.60	7.00	6.20	6.30	-0.20	▼ -3.08%	0.80	333,943	2.22	141
2025-02-04	6.80	6.80	6.20	6.50	0.00	■ 0.00%	0.60	593,486	3.79	276
2025-02-03	7.00	7.30	6.50	6.50	-0.30	▼ -4.41%	0.80	880,466	6.00	525
2025-02-02	6.00	6.80	6.00	6.80	+0.60	▲ +9.68%	0.80	696,450	4.62	268
2025-01-30	6.00	6.20	5.70	6.20	+0.20	▲ +3.33%	0.50	597,838	3.61	256
2025-01-29	5.70	6.00	5.50	6.00	+0.50	▲ +9.09%	0.50	950,846	5.65	330
2025-01-28	5.10	5.50	5.10	5.50	+0.50	▲ +10.00%	0.40	260,186	1.41	122
2025-01-27	5.00	5.10	5.00	5.00	+0.10	▲ +2.04%	0.10	77,007	0.39	31
2025-01-26	5.00	5.10	4.90	4.90	-0.20	▼ -3.92%	0.20	71,300	0.36	38
2025-01-23	5.10	5.10	5.00	5.10	+0.10	▲ +2.00%	0.10	28,286	0.14	18
2025-01-22	5.10	5.10	4.90	5.00	0.00	■ 0.00%	0.20	17,170	0.09	26
2025-01-21	5.00	5.20	5.00	5.00	0.00	■ 0.00%	0.20	69,377	0.35	69
2025-01-20	5.10	5.20	5.00	5.00	-0.10	▼ -1.96%	0.20	64,923	0.33	51
2025-01-19	5.00	5.30	5.00	5.10	+0.10	▲ +2.00%	0.30	83,603	0.43	42
2025-01-16	5.00	5.20	5.00	5.00	-0.10	▼ -1.96%	0.20	15,217	0.08	21
2025-01-15	5.20	5.20	5.00	5.10	+0.10	▲ +2.00%	0.20	56,518	0.29	38
2025-01-14	5.00	5.00	4.90	5.00	+0.20	▲ +4.17%	0.10	19,723	0.10	27
2025-01-13	4.90	5.00	4.80	4.80	-0.10	▼ -2.04%	0.20	42,374	0.21	62
2025-01-12	4.90	5.10	4.90	4.90	0.00	■ 0.00%	0.20	32,120	0.16	36
2025-01-09	5.50	5.50	4.90	4.90	-0.10	▼ -2.00%	0.60	76,936	0.38	72
2025-01-08	4.90	5.10	4.80	5.00	+0.10	▲ +2.04%	0.30	71,439	0.36	78
2025-01-07	5.00	5.20	4.80	4.90	0.00	■ 0.00%	0.40	42,734	0.21	49
2025-01-06	5.10	5.30	4.90	4.90	-0.20	▼ -3.92%	0.40	43,439	0.21	37
2025-01-05	5.20	5.20	5.00	5.10	+0.10	▲ +2.00%	0.20	11,119	0.06	12
2025-01-02	5.20	5.20	5.00	5.00	-0.20	▼ -3.85%	0.20	23,204	0.12	28
2025-01-01	4.90	5.20	4.90	5.20	+0.30	▲ +6.12%	0.30	38,610	0.20	32
2024-12-30	5.00	5.00	4.90	4.90	0.00	■ 0.00%	0.10	6,020	0.03	7
2024-12-29	4.80	5.00	4.80	4.90	+0.10	▲ +2.08%	0.20	30,812	0.15	26
2024-12-26	4.90	4.90	4.80	4.80	-0.10	▼ -2.04%	0.10	14,234	0.07	20
2024-12-24	4.70	4.90	4.70	4.90	+0.20	▲ +4.26%	0.20	7,066	0.03	12
2024-12-23	4.80	5.00	4.70	4.70	-0.10	▼ -2.08%	0.30	45,384	0.22	50
2024-12-22	4.70	4.90	4.70	4.80	0.00	■ 0.00%	0.20	31,919	0.15	33
2024-12-19	5.00	5.00	4.80	4.80	-0.20	▼ -4.00%	0.20	50,468	0.25	40
2024-12-18	5.00	5.20	4.90	5.00	0.00	■ 0.00%	0.30	13,820	0.07	20
2024-12-17	5.10	5.10	4.90	5.00	0.00	■ 0.00%	0.20	21,535	0.11	24
2024-12-15	5.50	5.50	4.90	5.00	0.00	■ 0.00%	0.60	28,529	0.14	42
2024-12-12	4.80	5.20	4.80	5.00	+0.20	▲ +4.17%	0.40	22,151	0.11	55
2024-12-11	5.10	5.10	4.70	4.80	-0.10	▼ -2.04%	0.40	18,536	0.09	20
2024-12-10	5.10	5.10	4.90	4.90	0.00	■ 0.00%	0.20	27,860	0.14	28
2024-12-09	5.00	5.10	4.90	4.90	-0.10	▼ -2.00%	0.20	19,878	0.10	23
2024-12-08	4.90	5.00	4.80	5.00	+0.10	▲ +2.04%	0.20	26,066	0.13	34
2024-12-05	5.00	5.10	4.80	4.90	-0.10	▼ -2.00%	0.30	86,455	0.42	71
2024-12-04	5.40	5.50	5.00	5.00	-0.10	▼ -1.96%	0.50	83,240	0.42	53
2024-12-03	5.00	5.20	5.00	5.10	0.00	■ 0.00%	0.20	68,336	0.35	39
2024-12-02	5.50	5.50	5.00	5.10	0.00	■ 0.00%	0.50	28,577	0.15	40
2024-12-01	5.60	5.60	4.90	5.10	-0.10	▼ -1.92%	0.70	9,885	0.05	18
2024-11-28	4.70	5.40	4.70	5.20	0.00	■ 0.00%	0.70	45,400	0.24	39
2024-11-27	5.20	5.30	5.00	5.20	+0.30	▲ +6.12%	0.30	30,521	0.16	26
2024-11-26	4.90	5.00	4.80	4.90	0.00	■ 0.00%	0.20	22,142	0.11	29
2024-11-25	5.10	5.10	4.80	4.90	0.00	■ 0.00%	0.30	22,203	0.11	25
2024-11-24	5.00	5.10	4.90	4.90	-0.10	▼ -2.00%	0.20	21,925	0.11	42
2024-11-21	5.20	5.50	4.90	5.00	-0.20	▼ -3.85%	0.60	34,552	0.17	37
2024-11-20	5.50	5.50	5.20	5.20	-0.20	▼ -3.70%	0.30	31,104	0.16	40
2024-11-19	5.80	5.80	5.30	5.40	+0.10	▲ +1.89%	0.50	12,289	0.07	20
2024-11-18	5.50	5.50	5.30	5.30	-0.10	▼ -1.85%	0.20	11,495	0.06	18
2024-11-17	5.30	5.50	5.30	5.40	+0.10	▲ +1.89%	0.20	664	0.00	8
2024-11-14	5.20	5.40	5.20	5.30	+0.10	▲ +1.92%	0.20	17,494	0.09	17
2024-11-13	5.10	5.50	5.10	5.20	0.00	■ 0.00%	0.40	13,796	0.07	12
2024-11-12	5.30	5.30	5.10	5.20	-0.10	▼ -1.89%	0.20	55,190	0.29	35
2024-11-11	5.30	5.40	5.30	5.30	-0.10	▼ -1.85%	0.10	16,760	0.09	14
2024-11-10	5.50	5.60	5.30	5.40	-0.10	▼ -1.82%	0.30	15,323	0.08	25
2024-11-07	5.60	5.60	5.50	5.50	-0.10	▼ -1.79%	0.10	25,273	0.14	21
2024-11-06	5.70	5.70	5.50	5.60	-0.10	▼ -1.75%	0.20	35,149	0.20	26
2024-11-05	5.60	5.70	5.60	5.70	+0.10	▲ +1.79%	0.10	35,797	0.20	23
2024-11-04	5.70	5.90	5.60	5.60	-0.10	▼ -1.75%	0.30	19,988	0.11	18
2024-11-03	5.50	5.80	5.50	5.70	+0.10	▲ +1.79%	0.30	46,284	0.26	40
2024-10-31	5.10	5.70	5.10	5.60	+0.30	▲ +5.66%	0.60	63,348	0.35	57
2024-10-30	5.00	5.50	5.00	5.30	+0.30	▲ +6.00%	0.50	76,910	0.41	62
2024-10-28	4.90	5.20	4.70	5.00	+0.10	▲ +2.04%	0.50	22,647	0.11	37
2024-10-27	5.00	5.00	4.90	4.90	0.00	■ 0.00%	0.10	49,037	0.24	41
2024-10-24	5.00	5.10	4.90	4.90	-0.20	▼ -3.92%	0.20	80,544	0.40	38
2024-10-23	5.30	5.40	5.00	5.10	-0.20	▼ -3.77%	0.40	41,822	0.22	45
2024-10-22	4.90	5.30	4.90	5.30	+0.40	▲ +8.16%	0.40	68,714	0.36	58
2024-10-21	5.00	5.10	4.90	4.90	-0.10	▼ -2.00%	0.20	76,051	0.38	70
2024-10-20	5.30	5.30	4.90	5.00	0.00	■ 0.00%	0.40	69,918	0.35	64
2024-10-17	5.30	5.30	4.90	5.00	-0.10	▼ -1.96%	0.40	20,631	0.10	19
2024-10-16	5.40	5.40	4.90	5.10	-0.20	▼ -3.77%	0.50	18,253	0.09	41
2024-10-15	5.50	5.50	5.20	5.30	-0.20	▼ -3.64%	0.30	32,191	0.17	37
2024-10-14	5.50	5.80	5.50	5.50	-0.40	▼ -6.78%	0.30	42,142	0.23	36
2024-10-09	7.00	7.00	5.70	5.90	+0.10	▲ +1.72%	1.30	28,028	0.17	34
2024-10-08	5.90	6.00	5.70	5.80	0.00	■ 0.00%	0.30	24,932	0.14	40
2024-10-07	5.80	5.90	5.70	5.80	0.00	■ 0.00%	0.20	42,468	0.25	41
2024-10-06	5.90	5.90	5.60	5.80	+0.10	▲ +1.75%	0.30	63,350	0.36	63
2024-10-03	6.10	6.10	5.60	5.70	0.00	■ 0.00%	0.50	39,030	0.22	63
2024-10-02	6.00	6.00	5.40	5.70	-0.20	▼ -3.39%	0.60	76,165	0.43	58
2024-10-01	5.90	6.00	5.80	5.90	+0.10	▲ +1.72%	0.20	27,265	0.16	18
2024-09-30	5.90	5.90	5.80	5.80	-0.10	▼ -1.69%	0.10	11,137	0.07	16
2024-09-29	6.50	6.50	5.80	5.90	-0.20	▼ -3.28%	0.70	21,455	0.13	30
2024-09-26	6.10	6.30	6.00	6.10	+0.10	▲ +1.67%	0.30	5,297	0.03	25
2024-09-25	6.70	6.70	5.80	6.00	-0.40	▼ -6.25%	0.90	57,964	0.35	58
2024-09-24	6.60	6.60	6.40	6.40	-0.20	▼ -3.03%	0.20	40,891	0.27	45
2024-09-23	6.60	6.70	6.50	6.60	0.00	■ 0.00%	0.20	53,252	0.35	31
2024-09-22	6.50	6.80	6.50	6.60	+0.10	▲ +1.54%	0.30	19,351	0.13	28
2024-09-19	6.80	6.80	6.50	6.50	-0.10	▼ -1.52%	0.30	55,925	0.37	44
2024-09-18	6.70	6.70	6.50	6.60	-0.10	▼ -1.49%	0.20	27,694	0.18	26
2024-09-17	7.00	7.00	6.60	6.70	0.00	■ 0.00%	0.40	12,573	0.08	20
2024-09-15	6.40	7.00	6.40	6.70	0.00	■ 0.00%	0.60	18,794	0.13	12
2024-09-12	6.60	6.80	6.50	6.70	-0.10	▼ -1.47%	0.30	27,521	0.18	13
2024-09-11	6.70	6.80	6.70	6.80	+0.10	▲ +1.49%	0.10	27,809	0.19	24
2024-09-10	6.70	6.70	6.60	6.70	0.00	■ 0.00%	0.10	10,195	0.07	12
2024-09-09	6.50	6.70	6.50	6.70	+0.10	▲ +1.52%	0.20	57,320	0.38	49
2024-09-08	6.80	7.30	6.50	6.60	-0.30	▼ -4.35%	0.80	66,578	0.45	53
2024-09-05	7.00	7.00	6.70	6.90	0.00	■ 0.00%	0.30	53,076	0.36	42
2024-09-04	7.00	7.10	6.80	6.90	-0.10	▼ -1.43%	0.30	36,038	0.25	37
2024-09-03	7.00	7.40	7.00	7.00	0.00	■ 0.00%	0.40	27,219	0.19	43
2024-09-02	7.70	7.70	7.00	7.00	-0.20	▼ -2.78%	0.70	27,046	0.19	37
2024-09-01	7.30	7.30	7.10	7.20	+0.20	▲ +2.86%	0.20	30,233	0.22	30
2024-08-29	6.60	7.10	6.50	7.00	+0.40	▲ +6.06%	0.60	37,028	0.26	64
2024-08-28	6.40	6.80	6.40	6.60	+0.20	▲ +3.12%	0.40	15,017	0.10	26
2024-08-27	6.60	6.70	6.40	6.40	-0.10	▼ -1.54%	0.30	64,763	0.42	42
2024-08-25	7.00	7.00	6.50	6.50	-0.10	▼ -1.52%	0.50	36,187	0.24	29
2024-08-22	6.60	6.70	6.60	6.60	-0.20	▼ -2.94%	0.10	49,342	0.33	40
2024-08-21	6.80	6.90	6.80	6.80	-0.20	▼ -2.86%	0.10	13,222	0.09	14
2024-08-20	7.20	7.20	7.00	7.00	-0.20	▼ -2.78%	0.20	42,068	0.30	29
2024-08-19	7.40	7.50	7.20	7.20	-0.20	▼ -2.70%	0.30	115,086	0.84	66
2024-08-18	7.50	7.50	7.40	7.40	-0.20	▼ -2.63%	0.10	34,157	0.25	35
2024-08-15	7.50	7.80	7.50	7.60	+0.10	▲ +1.33%	0.30	140,028	1.07	101
2024-08-14	7.50	7.60	7.40	7.50	+0.10	▲ +1.35%	0.20	52,985	0.40	49
2024-08-13	7.40	7.50	7.30	7.40	-0.10	▼ -1.33%	0.20	238,731	1.75	111
2024-08-12	7.90	8.20	7.50	7.50	-	-	0.70	511,469	3.99	213