BANKASIA Bank Asia PLC.

Bank · prices through 2026-08-13 · 477 stored trading days

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

এখনকার দাম

17.90

0.00 ■ 0.00% today

এখন টানা কত দিন

Flat

unchanged from the previous close

সব মিলিয়ে অবস্থা

Strong Bearish

technical score 26/100

৫২ সপ্তাহের সীমার মধ্যে কোথায়

19%

16.5023.90

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

No warning signs · score 10/100 · listed in category A

Compare the whole market →

• 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	17.90	17.90	0.00	■ 0.00%	5
1 Month	2026-07-13	18.40	17.90	-0.50	▼ -2.72%	22
3 Months	2026-05-13	19.00	17.90	-1.10	▼ -5.79%	59
6 Months	2026-02-10	20.40	17.90	-2.50	▼ -12.25%	115
1 Year	2025-08-13	18.10	17.90	-0.20	▼ -1.10%	238
2 Years	2024-08-13	20.50	17.90	-2.60	▼ -12.68%	475
This Year	2026-01-01	18.60	17.90	-0.70	▼ -3.76%	142

📆 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	1	4	5	20%	+1.12%	-0.56%	-0.20 tk
Last 20 days	2	9	9	18%	+1.38%	-0.67%	-0.60 tk
Last 60 days	17	24	19	41%	+1.21%	-1.08%	-1.10 tk
Last 120 days	42	52	26	45%	+1.62%	-1.53%	-2.60 tk
All 477 days	161	198	117	45%	+1.58%	-1.32%	-3.20 tk

Right now	flat today
Trend side (20-day average)	14 trading days below it in a row
Of the last 60 days	22 closed above the 20-day average, 38 below
Longest rising run on record	5 trading days
Longest falling run on record	5 trading days
Best single day	▲ +10.43% (+1.70 tk) 2025-05-04
Worst single day	▼ -15.08% (-2.70 tk) 2025-05-27

📍 শেয়ারটি এখন কোন অবস্থায়

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

52-week high	23.90 2026-03-02 · ▼ -25.10% (-6.00 tk) from it
52-week low	16.50 2026-07-12 · ▲ +8.48% (+1.40 tk) above it
20-day average	18.16-price is below
50-day average	18.28-price is below
200-day average	19.19-price is below
RSI (14)	38.0-middle of the range
Money flow (MFI 14)	40.7-balanced
Typical daily swing (ATR 14)	0.29 tk (1.64% of price)
Today's volume vs 20-day average	0.55×
Trailing P/E (from DSE)	6.73
Market cap	25,047 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

-27.00%

Peak 2026-03-02 → trough 2026-05-21. Now -25.10% below the 52-week high.

দাম কতটা লাফায় (বছরভিত্তিক)

23.4%

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)

43%

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)

758,251

Today traded 0.55× 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)

24 / 10

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

104 / 23

Trading days since the 52-week high (2026-03-02) and since the 52-week low (2026-07-12).

🔭 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

17.71 tk

▼ -1.05% (-0.19 tk) in 5 trading days

Straight-line fit through the last 20 closes, sloping -0.038 tk per trading day, extended 5 days.

Range it has usually stayed within over 5 trading days

17.31 – 18.49

± 0.59 tk (± 3.30%) 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

21 / 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

18.50 · 18.70 · 18.80

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

নিচের যেসব দামে আগে পড়া থেমেছে

17.80 · 17.70 · 17.00

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

Signals currently firing

RSI 38-Bearish momentum MACD-Below signal line Trend-Price < SMA20 < SMA50, downtrend

💵 কোম্পানি আসলে কত আয় করে

Straight from DSE's own filing page for BANKASIA, 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	2.34	-	23.33	2,728.27	9.32	15%	6.88%
2022	2.61	▲ +11.54%	24.41	3,045.87	7.73	15%	7.43%
2023	1.79	▼ -31.42%	25.22	2,088.60	11.28	15%	7.43%
2024	2.14	▲ +19.55%	27.28	2,498.92	7.93	none on record	5.88%
2025	3.18	▲ +48.60%	27.42	4,072.55	5.73	none on record	4.67%

📆 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
Half Yearly	202606	1.77	-	18.40
Q2	202606	0.86	0.00	18.40
Q1	202603	0.98	0.00	21.30

⚖️ দাম কি বেশি?, আজকের দাম বনাম ওই আয়

Each ratio uses the live price of 17.90 against the company's last reported figures. The comparison column is the median of all 31 companies in Bank, an absolute number means little without it.

P/E ratio

5.63

sector median 5.63 ✗ worse than the sector

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)

0.65

sector median 0.65 ✗ 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)

11.60%

sector median 9.75% ✓ better than the sector

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

Dividend yield

4.67%

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

EPS growth (year on year)

48.60%

How much earnings per share changed against the year before.

Earnings yield

17.77%

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

📏 নিজের অতীতের তুলনায় সস্তা না দামি

প্রতিটি সংরক্ষিত দিনের শেষ দামকে ঐ বছরের ঘোষিত আয় দিয়ে ভাগ করা, অর্থাৎ শেষ 477 কার্যদিবসের প্রতিটিতে একজন ক্রেতা আসলে কত দাম-আয় অনুপাতে কিনেছিল। পুরো একটা খাত একসাথে দামি হয়ে যেতে পারে, তাই খাতের সাথে তুলনায় যা ধরা পড়ে না, এখানে তা ধরা পড়ে।

5.63 আজ

4.6 মাঝামাঝি 5.8 9.9

সাধারণত যেমন থাকে তার চেয়ে সস্তা

💸 লভ্যাংশ কতটা নিয়মিত

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

8 বছর টানা

দিয়েছে	9 বছরের মধ্যে 11 বছর
ধারাবাহিকতা	82%
সর্বশেষ	9%
সর্বনিম্ন–সর্বোচ্চ	5% – 15%
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।

	Dec 31, 2025 (year ended)	Jul 31, 2026	পরিবর্তন
উদ্যোক্তা ও পরিচালক	50.70%	50.38%	-0.32
সরকার	0.00%	0.00%	-
প্রতিষ্ঠান	38.42%	39.14%	+0.72
বিদেশি	0.00%	0.00%	-
সাধারণ মানুষ	10.88%	10.48%	-0.40

🏛 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	50.38% -0.32	0.00%	39.14% +0.34	0.00%	10.48% -0.02
Jun 30, 2026	50.70%	0.00%	38.80% +0.38	0.00%	10.50% -0.38
Dec 31, 2025 (year ended)	50.70%	0.00%	38.42%	0.00%	10.88%

পরিবর্তন Dec 31, 2025 (year ended) → Jul 31, 2026

-0.32pp যাঁরা কোম্পানিটি চালান, তাঁরা নিজেদের শেয়ার কমিয়েছেন।

+0.72pp প্রতিষ্ঠান, ফান্ড ও কোম্পানি, কিনেছে।

🏦 কোম্পানির কত ঋণ আছে

স্বল্পমেয়াদি ঋণ	0.0 mn tk
দীর্ঘমেয়াদি ঋণ	27,363.2 mn tk
মোট ঋণ	27,363.2 mn tk
মালিকদের নিজের টাকা (মূলধন + জমা)	35,169.6 mn tk
নিজের টাকার তুলনায় ঋণ	0.78×

এটি একটি ব্যাংক বা আর্থিক প্রতিষ্ঠান। ধার নেওয়াই এদের ব্যবসার নিয়ম, তাই এখানে সংখ্যাটি বড় হলেও সেটিকে বিপদের চিহ্ন ধরা হয় না। হিসাব December 31, 2025.

📈 বছরে কত বাড়ছে

প্রতি শেয়ারে আয়, গত বছর	+48.6%
প্রতি শেয়ারে আয়, 3 বছরে	+6.8%
মুনাফা, 3 বছরে	+10.2%
শেয়ারের দাম, 1 বছরে	-1.1%
শেয়ারের দাম, 2 বছরে	-6.6%

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	85 খুব শক্ত
বৃদ্ধি, আয় বাড়ছে কি না	81 খুব শক্ত
মান, বেশি ঋণ ছাড়া মুনাফা	57 মাঝামাঝি
গতি, গত এক বছরে দাম	26 দুর্বল

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	2004
Market capitalisation	25,047 mn tk
Free-float market cap	12,429 mn tk
Paid-up capital	13,915 mn tk
Reserves & surplus	21,255 mn tk
Shares outstanding	1,391,509,837
Face value	10.00
Financial year end	31-Dec
Last AGM held	11-06-2026
কোম্পানির ওয়েবসাইট	www.bankasia-bd.com

💸 লভ্যাংশের রেকর্ড

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

2025	2024	2023	2022	2021	2020	2019	2018	2015
9%	10%	15%	15%	15%	10%	10%	5%	15%

Paid in 9 of the years DSE has on record.

📄 জমা দেওয়া কাগজপত্র

Auditor concern 2025	Emphasis of Matter paragraph of Bank Asia PLC. for the year ended on 31 December 2025
Announcement	Response of SS Steel to News Publications Regarding Auction Notices Issued by United Commercial Bank PLC and Bank Asia PLC.

🗓 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
▼ -5.26% -1.00 tk	▼ -0.56% -0.10 tk	▲ +3.91% +0.70 tk	▼ -2.15% -0.40 tk	▲ +9.89% +1.80 tk	▲ +9.50% +1.90 tk	▼ -2.74% -0.60 tk	▼ -5.63% -1.20 tk	▼ -11.44% -2.30 tk	▲ +3.37% +0.60 tk	▼ -2.17% -0.40 tk	▼ -0.56% -0.10 tk

📋 দিনে দিনে দামের হিসাব

Every stored session for BANKASIA, 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	17.90	18.00	17.90	17.90	0.00	■ 0.00%	0.10	445,763	7.99	207
2026-08-12	18.10	18.20	17.90	17.90	-0.10	▼ -0.56%	0.30	1,609,149	29.01	306
2026-08-11	18.00	18.10	17.80	18.00	0.00	■ 0.00%	0.30	1,557,504	27.95	306
2026-08-10	17.80	18.00	17.80	18.00	+0.20	▲ +1.12%	0.20	616,298	11.05	185
2026-08-09	18.00	18.00	17.80	17.80	-0.10	▼ -0.56%	0.20	324,986	5.81	262
2026-08-06	18.10	18.10	17.80	17.90	-0.10	▼ -0.56%	0.30	874,683	15.66	448
2026-08-04	18.10	18.10	17.90	18.00	0.00	■ 0.00%	0.20	261,766	4.71	196
2026-08-03	18.00	18.10	18.00	18.00	0.00	■ 0.00%	0.10	319,325	5.75	189
2026-08-02	18.00	18.10	17.90	18.00	0.00	■ 0.00%	0.20	709,791	12.78	295
2026-07-30	18.10	18.20	18.00	18.00	-0.10	▼ -0.55%	0.20	810,670	14.61	390
2026-07-29	18.20	18.20	18.10	18.10	0.00	■ 0.00%	0.10	501,750	9.10	281
2026-07-28	18.20	18.40	18.10	18.10	-0.10	▼ -0.55%	0.30	1,179,971	21.47	425
2026-07-27	18.20	18.40	18.10	18.20	0.00	■ 0.00%	0.30	2,111,567	38.46	327
2026-07-26	18.40	18.40	18.10	18.20	-0.30	▼ -1.62%	0.30	834,178	15.22	451
2026-07-23	18.60	18.70	18.40	18.50	-0.10	▼ -0.54%	0.30	554,366	10.27	247
2026-07-22	18.50	18.70	18.40	18.60	0.00	■ 0.00%	0.30	632,944	11.78	239
2026-07-21	18.70	18.70	18.50	18.60	0.00	■ 0.00%	0.20	458,651	8.53	195
2026-07-20	18.40	18.70	18.30	18.60	+0.30	▲ +1.64%	0.40	1,004,759	18.64	211
2026-07-19	18.60	18.60	18.20	18.30	-0.10	▼ -0.54%	0.40	246,383	4.53	253
2026-07-16	18.60	18.60	18.40	18.40	-0.10	▼ -0.54%	0.20	801,630	14.78	231
2026-07-15	18.60	18.70	18.40	18.50	-0.20	▼ -1.07%	0.30	678,942	12.65	310
2026-07-14	18.40	18.70	18.30	18.70	+0.30	▲ +1.63%	0.40	584,547	10.84	243
2026-07-13	18.60	18.60	18.20	18.40	0.00	■ 0.00%	0.40	997,019	18.39	379
2026-07-12	17.50	18.60	16.50	18.40	+0.10	▲ +0.55%	2.10	568,121	10.41	318
2026-07-09	18.30	18.40	18.10	18.30	+0.10	▲ +0.55%	0.30	424,473	7.76	167
2026-07-08	18.30	18.40	18.20	18.20	-0.10	▼ -0.55%	0.20	506,483	9.23	307
2026-07-07	18.40	18.40	18.30	18.30	-0.10	▼ -0.54%	0.10	331,133	6.07	168
2026-07-06	18.30	18.40	18.30	18.40	0.00	■ 0.00%	0.10	704,581	12.95	168
2026-07-05	18.30	18.50	18.30	18.40	0.00	■ 0.00%	0.20	590,101	10.84	166
2026-07-02	18.30	18.50	18.30	18.40	0.00	■ 0.00%	0.20	970,390	17.83	340
2026-06-30	18.50	18.50	17.00	18.40	-0.10	▼ -0.54%	1.50	1,490,287	27.34	503
2026-06-29	18.80	18.80	18.40	18.50	0.00	■ 0.00%	0.40	1,426,495	26.36	440
2026-06-28	18.40	18.60	18.40	18.50	+0.10	▲ +0.54%	0.20	1,319,817	24.42	329
2026-06-25	18.40	18.50	18.30	18.40	0.00	■ 0.00%	0.20	739,553	13.59	247
2026-06-24	18.50	18.70	18.20	18.40	-0.10	▼ -0.54%	0.50	1,308,320	24.00	422
2026-06-23	18.50	18.60	18.20	18.50	+0.10	▲ +0.54%	0.40	753,709	13.89	175
2026-06-22	18.60	18.60	18.30	18.40	-0.20	▼ -1.08%	0.30	929,833	17.15	379
2026-06-21	18.50	18.70	18.40	18.60	+0.10	▲ +0.54%	0.30	1,359,579	25.26	342
2026-06-18	18.50	18.70	18.30	18.50	+0.10	▲ +0.54%	0.40	592,761	10.96	352
2026-06-17	18.50	18.70	18.30	18.40	-0.10	▼ -0.54%	0.40	692,225	12.77	348
2026-06-16	19.00	19.00	18.20	18.50	-0.40	▼ -2.12%	0.80	923,318	17.08	440
2026-06-15	18.90	19.10	18.70	18.90	0.00	■ 0.00%	0.40	1,515,067	28.65	415
2026-06-14	18.10	18.90	18.00	18.90	+0.90	▲ +5.00%	0.90	2,311,041	42.89	625
2026-06-11	18.00	18.10	17.70	18.00	+0.10	▲ +0.56%	0.40	573,182	10.30	209
2026-06-10	18.00	18.10	17.90	17.90	-0.10	▼ -0.56%	0.20	283,429	5.10	143
2026-06-09	17.90	18.10	17.90	18.00	0.00	■ 0.00%	0.20	614,546	11.05	219
2026-06-08	18.10	18.10	17.90	18.00	-0.10	▼ -0.55%	0.20	465,157	8.36	188
2026-06-07	18.20	18.30	17.90	18.10	+0.10	▲ +0.56%	0.40	672,120	12.12	264
2026-06-04	18.10	18.20	17.80	18.00	-0.10	▼ -0.55%	0.40	358,404	6.45	261
2026-06-03	18.30	18.50	18.00	18.10	-0.10	▼ -0.55%	0.50	482,660	8.80	283
2026-06-02	18.00	18.40	17.90	18.20	+0.30	▲ +1.68%	0.50	521,013	9.51	300
2026-06-01	17.80	18.00	17.60	17.90	+0.10	▲ +0.56%	0.40	845,356	15.09	309
2026-05-24	17.60	17.90	17.50	17.80	0.00	■ 0.00%	0.40	490,777	8.71	309
2026-05-23	17.80	17.90	17.30	17.80	+0.50	▲ +2.89%	0.60	268,499	4.76	263
2026-05-21	18.40	18.40	16.70	17.30	-1.50	▼ -7.98%	1.70	922,254	15.76	462
2026-05-19	18.70	18.90	18.70	18.80	+0.10	▲ +0.53%	0.20	222,390	4.18	268
2026-05-18	19.10	19.10	18.50	18.70	-0.30	▼ -1.58%	0.60	272,581	5.12	288
2026-05-17	18.90	19.10	18.80	19.00	+0.20	▲ +1.06%	0.30	415,052	7.88	194
2026-05-14	19.10	19.20	18.70	18.80	-0.20	▼ -1.05%	0.50	301,482	5.67	278
2026-05-13	19.00	19.30	18.70	19.00	0.00	■ 0.00%	0.60	212,235	4.01	277
2026-05-12	19.20	19.50	18.90	19.00	-0.20	▼ -1.04%	0.60	1,026,766	19.65	421
2026-05-11	19.90	19.90	19.00	19.20	-0.50	▼ -2.54%	0.90	595,530	11.54	438
2026-05-10	19.80	19.90	19.60	19.70	+0.10	▲ +0.51%	0.30	425,283	8.43	172
2026-05-07	20.00	20.00	19.50	19.60	+0.10	▲ +0.51%	0.50	562,992	11.07	229
2026-05-06	20.00	20.00	19.50	19.50	-0.40	▼ -2.01%	0.50	659,321	12.99	464
2026-05-05	20.20	20.30	19.90	19.90	-0.30	▼ -1.49%	0.40	1,136,054	22.69	483
2026-05-04	20.20	20.50	20.00	20.20	0.00	■ 0.00%	0.50	698,117	14.16	305
2026-05-03	20.00	20.60	20.00	20.20	+0.10	▲ +0.50%	0.60	958,930	19.53	379
2026-04-30	20.70	21.40	20.00	20.10	-0.80	▼ -3.83%	1.40	2,490,015	50.53	804
2026-04-29	22.00	22.10	20.50	20.90	-1.00	▼ -4.57%	1.60	9,188,506	195.68	1,369
2026-04-28	21.70	22.10	21.50	21.90	+0.50	▲ +2.34%	0.60	3,396,134	73.80	548
2026-04-27	21.70	21.70	21.40	21.40	-0.10	▼ -0.47%	0.30	1,539,277	33.17	281
2026-04-26	21.50	21.70	21.40	21.50	+0.40	▲ +1.90%	0.30	1,154,753	24.93	241
2026-04-23	21.70	21.70	21.10	21.10	-0.30	▼ -1.40%	0.60	1,671,735	35.58	440
2026-04-22	21.40	21.70	21.30	21.40	+0.20	▲ +0.94%	0.40	1,889,868	40.57	283
2026-04-21	21.30	21.50	21.20	21.20	0.00	■ 0.00%	0.30	531,160	11.31	138
2026-04-20	21.40	21.40	21.10	21.20	-0.10	▼ -0.47%	0.30	333,504	7.07	134
2026-04-19	21.20	21.50	21.00	21.30	+0.20	▲ +0.95%	0.50	598,398	12.71	213
2026-04-16	21.50	21.60	21.00	21.10	-0.20	▼ -0.94%	0.60	1,333,548	28.32	358
2026-04-15	22.00	22.10	21.10	21.30	-0.70	▼ -3.18%	1.00	2,005,033	43.02	727
2026-04-13	22.20	22.30	21.90	22.00	-0.30	▼ -1.35%	0.40	960,010	21.23	244
2026-04-12	22.00	22.40	21.80	22.30	+0.30	▲ +1.36%	0.60	1,741,387	38.64	360
2026-04-09	22.20	22.20	21.60	22.00	-0.10	▼ -0.45%	0.60	1,747,034	38.28	314
2026-04-08	21.70	22.20	21.60	22.10	+0.90	▲ +4.25%	0.60	3,912,790	85.98	597
2026-04-07	21.50	21.50	21.00	21.20	+0.10	▲ +0.47%	0.50	877,298	18.56	218
2026-04-06	21.70	21.70	21.10	21.10	0.00	■ 0.00%	0.60	268,298	5.70	125
2026-04-05	21.40	21.70	21.00	21.10	-0.50	▼ -2.31%	0.70	634,174	13.39	284
2026-04-02	21.90	22.00	21.50	21.60	-0.30	▼ -1.37%	0.50	298,508	6.47	137
2026-04-01	21.60	22.00	21.40	21.90	+0.60	▲ +2.82%	0.60	1,915,671	41.82	314
2026-03-31	21.70	21.70	21.10	21.30	-0.40	▼ -1.84%	0.60	680,743	14.51	298
2026-03-30	21.80	21.80	21.60	21.70	0.00	■ 0.00%	0.20	1,240,327	26.96	224
2026-03-29	22.10	22.10	21.60	21.70	-0.40	▼ -1.81%	0.50	686,090	14.91	296
2026-03-25	21.90	22.10	21.80	22.10	+0.30	▲ +1.38%	0.30	920,257	20.21	188
2026-03-24	21.90	22.00	21.60	21.80	-0.30	▼ -1.36%	0.40	692,245	15.13	255
2026-03-16	22.00	22.20	21.90	22.10	+0.10	▲ +0.45%	0.30	478,176	10.56	129
2026-03-15	22.30	22.30	21.70	22.00	-0.40	▼ -1.79%	0.60	1,821,479	40.02	367
2026-03-12	22.40	22.50	22.00	22.40	+0.20	▲ +0.90%	0.50	2,157,084	47.96	382
2026-03-11	22.60	22.60	21.80	22.20	-0.20	▼ -0.89%	0.80	1,738,413	38.49	415
2026-03-10	21.70	22.50	21.70	22.40	+0.70	▲ +3.23%	0.80	4,140,592	91.85	805
2026-03-09	20.80	21.90	20.40	21.70	+1.00	▲ +4.83%	1.50	3,035,001	64.71	587
2026-03-08	21.70	21.70	20.30	20.70	-0.60	▼ -2.82%	1.40	3,078,574	64.18	681
2026-03-05	22.50	22.50	21.10	21.30	-0.80	▼ -3.62%	1.40	2,301,128	49.19	555
2026-03-04	22.20	22.80	21.50	22.10	+0.10	▲ +0.45%	1.30	3,307,441	73.41	758
2026-03-03	23.30	23.90	21.90	22.00	-1.70	▼ -7.17%	2.00	6,099,494	137.61	1,358
2026-03-02	23.00	23.90	22.90	23.70	+0.80	▲ +3.49%	1.00	7,391,332	174.21	1,307
2026-03-01	21.60	23.40	21.00	22.90	+1.00	▲ +4.57%	2.40	8,254,365	185.69	1,717
2026-02-25	20.90	22.10	20.90	21.90	+0.90	▲ +4.29%	1.20	7,157,384	155.08	1,269
2026-02-24	21.00	21.00	20.90	21.00	+0.10	▲ +0.48%	0.10	2,644,737	55.50	419
2026-02-23	20.60	21.00	20.60	20.90	+0.30	▲ +1.46%	0.40	1,422,476	29.65	240
2026-02-22	20.70	20.70	20.40	20.60	0.00	■ 0.00%	0.30	1,022,924	21.00	195
2026-02-19	21.00	21.00	20.50	20.60	-0.10	▼ -0.48%	0.50	2,101,980	43.58	224
2026-02-18	20.70	20.70	20.40	20.70	0.00	■ 0.00%	0.30	2,202,972	45.37	347
2026-02-17	21.00	21.00	20.50	20.70	-0.20	▼ -0.96%	0.50	2,756,935	57.24	497
2026-02-16	21.20	21.20	20.50	20.90	-0.10	▼ -0.48%	0.70	2,807,095	58.41	630
2026-02-15	20.60	21.40	20.50	21.00	+0.60	▲ +2.94%	0.90	5,092,831	106.00	793
2026-02-10	20.40	20.50	20.10	20.40	+0.30	▲ +1.49%	0.40	2,019,513	41.03	270
2026-02-09	19.80	20.20	19.80	20.10	+0.20	▲ +1.01%	0.40	2,123,291	42.57	283
2026-02-08	19.90	19.90	19.70	19.90	0.00	■ 0.00%	0.20	659,297	13.07	155
2026-02-05	20.30	20.30	19.70	19.90	-0.30	▼ -1.49%	0.60	2,156,056	43.16	332
2026-02-03	20.50	20.50	20.10	20.20	-0.30	▼ -1.46%	0.40	1,929,989	39.01	353
2026-02-02	20.40	20.60	20.40	20.50	+0.10	▲ +0.49%	0.20	1,881,072	38.56	295
2026-02-01	19.90	20.60	19.90	20.40	+0.40	▲ +2.00%	0.70	2,015,093	40.76	482
2026-01-29	20.00	20.20	19.80	20.00	0.00	■ 0.00%	0.40	852,182	17.02	300
2026-01-28	19.70	20.00	19.60	20.00	+0.30	▲ +1.52%	0.40	1,609,702	31.94	323
2026-01-27	19.30	19.70	19.30	19.70	+0.40	▲ +2.07%	0.40	1,063,575	20.87	170
2026-01-26	19.30	19.50	19.10	19.30	-0.10	▼ -0.52%	0.40	654,688	12.60	180
2026-01-25	19.80	19.80	19.30	19.40	-0.10	▼ -0.51%	0.50	462,580	9.00	115
2026-01-22	19.60	19.60	19.50	19.50	-0.10	▼ -0.51%	0.10	759,192	14.85	98
2026-01-21	19.70	19.70	19.40	19.60	-0.10	▼ -0.51%	0.30	1,308,062	25.61	170
2026-01-20	19.60	19.80	19.50	19.70	+0.10	▲ +0.51%	0.30	2,951,709	58.05	265
2026-01-19	19.70	19.80	19.50	19.60	0.00	■ 0.00%	0.30	1,493,312	29.33	260
2026-01-18	19.10	20.40	19.10	19.60	+0.50	▲ +2.62%	1.30	1,238,439	24.14	282
2026-01-15	19.00	19.20	19.00	19.10	+0.10	▲ +0.53%	0.20	602,723	11.51	131
2026-01-14	19.00	19.20	19.00	19.00	0.00	■ 0.00%	0.20	180,217	3.44	68
2026-01-13	19.10	19.10	18.90	19.00	0.00	■ 0.00%	0.20	266,319	5.06	88
2026-01-12	19.00	19.10	18.90	19.00	0.00	■ 0.00%	0.20	497,617	9.45	109
2026-01-11	19.10	19.10	18.80	19.00	-0.20	▼ -1.04%	0.30	823,330	15.64	158
2026-01-08	19.20	19.30	19.10	19.20	0.00	■ 0.00%	0.20	734,246	14.10	192
2026-01-07	19.10	19.30	19.00	19.20	+0.20	▲ +1.05%	0.30	475,261	9.12	249
2026-01-06	19.00	19.00	18.80	19.00	0.00	■ 0.00%	0.20	769,764	14.57	229
2026-01-05	19.20	19.20	18.90	19.00	-0.20	▼ -1.04%	0.30	673,132	12.80	280
2026-01-04	18.70	19.40	18.60	19.20	+0.60	▲ +3.23%	0.80	2,308,769	43.92	560
2026-01-01	18.40	18.60	18.30	18.60	+0.40	▲ +2.20%	0.30	1,024,227	18.93	208
2025-12-30	18.20	18.20	18.10	18.20	0.00	■ 0.00%	0.10	724,409	13.18	131
2025-12-29	18.30	18.30	18.10	18.20	0.00	■ 0.00%	0.20	206,970	3.77	38
2025-12-28	18.30	18.40	18.10	18.20	0.00	■ 0.00%	0.30	573,809	10.45	126
2025-12-24	18.20	18.30	18.20	18.20	0.00	■ 0.00%	0.10	330,224	6.01	53
2025-12-23	18.10	18.30	18.10	18.20	+0.10	▲ +0.55%	0.20	607,802	11.05	118
2025-12-22	18.00	18.20	18.00	18.10	+0.20	▲ +1.12%	0.20	673,625	12.17	78
2025-12-21	17.80	18.00	17.80	17.90	-0.10	▼ -0.56%	0.20	425,861	7.65	85
2025-12-18	18.20	18.20	17.90	18.00	0.00	■ 0.00%	0.30	278,115	5.01	58
2025-12-17	18.20	18.20	17.90	18.00	-0.10	▼ -0.55%	0.30	591,406	10.64	120
2025-12-15	18.30	18.30	18.10	18.10	-0.20	▼ -1.09%	0.20	154,991	2.82	60
2025-12-14	18.50	18.50	18.20	18.30	0.00	■ 0.00%	0.30	198,273	3.65	78
2025-12-11	18.40	18.50	18.30	18.30	-0.20	▼ -1.08%	0.20	188,838	3.47	85
2025-12-10	18.50	18.60	18.40	18.50	0.00	■ 0.00%	0.20	133,609	2.47	62
2025-12-09	18.50	18.50	18.30	18.50	+0.20	▲ +1.09%	0.20	149,943	2.76	60
2025-12-08	18.40	18.40	18.20	18.30	+0.10	▲ +0.55%	0.20	63,265	1.16	62
2025-12-07	18.20	18.20	18.00	18.20	+0.10	▲ +0.55%	0.20	16,535	0.30	27
2025-12-04	18.50	18.50	18.10	18.10	-0.20	▼ -1.09%	0.40	80,224	1.46	69
2025-12-03	18.40	18.50	18.30	18.30	-0.10	▼ -0.54%	0.20	432,650	7.92	82
2025-12-02	18.40	18.50	18.30	18.40	0.00	■ 0.00%	0.20	496,401	9.12	65
2025-12-01	18.40	18.50	18.20	18.40	-0.20	▼ -1.08%	0.30	851,134	15.58	143
2025-11-30	18.80	18.80	18.60	18.60	-0.10	▼ -0.53%	0.20	423,525	7.88	104
2025-11-27	18.70	18.80	18.60	18.70	0.00	■ 0.00%	0.20	872,221	16.31	226
2025-11-26	18.70	18.80	18.50	18.70	+0.20	▲ +1.08%	0.30	1,782,278	33.30	243
2025-11-25	18.40	18.80	18.20	18.50	+0.20	▲ +1.09%	0.60	1,661,480	30.82	276
2025-11-24	18.30	18.40	18.20	18.30	+0.20	▲ +1.10%	0.20	677,415	12.40	186
2025-11-23	18.00	18.30	18.00	18.10	-0.10	▼ -0.55%	0.30	678,028	12.30	139
2025-11-20	18.00	18.30	18.00	18.20	+0.10	▲ +0.55%	0.30	387,981	7.06	162
2025-11-19	18.20	18.20	17.90	18.10	+0.10	▲ +0.56%	0.30	497,286	9.01	123
2025-11-18	17.70	18.20	17.70	18.00	+0.20	▲ +1.12%	0.50	587,045	10.60	161
2025-11-17	17.60	17.80	17.40	17.80	+0.30	▲ +1.71%	0.40	176,840	3.13	90
2025-11-16	17.90	17.90	16.90	17.50	-0.20	▼ -1.13%	1.00	695,476	11.99	251
2025-11-13	17.70	17.80	17.20	17.70	0.00	■ 0.00%	0.60	701,303	12.29	200
2025-11-12	17.00	17.80	17.00	17.70	-0.10	▼ -0.56%	0.80	224,946	3.99	78
2025-11-11	17.80	17.90	17.70	17.80	0.00	■ 0.00%	0.20	224,929	4.00	55
2025-11-10	17.90	18.00	17.70	17.80	0.00	■ 0.00%	0.30	564,327	10.08	113
2025-11-09	18.00	18.00	17.80	17.80	-0.10	▼ -0.56%	0.20	459,744	8.23	111
2025-11-06	17.60	17.90	17.50	17.90	+0.30	▲ +1.70%	0.40	1,227,503	21.76	174
2025-11-05	17.80	17.80	17.40	17.60	-0.10	▼ -0.56%	0.40	290,177	5.10	125
2025-11-04	17.70	17.90	17.60	17.70	0.00	■ 0.00%	0.30	213,250	3.78	82
2025-11-03	17.90	18.00	17.60	17.70	-0.20	▼ -1.12%	0.40	314,072	5.59	112
2025-11-02	17.90	18.00	17.90	17.90	0.00	■ 0.00%	0.10	249,125	4.46	115
2025-10-30	17.90	17.90	17.70	17.90	+0.30	▲ +1.70%	0.20	128,548	2.29	76
2025-10-29	18.00	18.10	17.50	17.60	-0.30	▼ -1.68%	0.60	966,865	17.19	340
2025-10-28	17.70	17.90	17.70	17.90	+0.10	▲ +0.56%	0.20	511,864	9.15	81
2025-10-27	18.30	18.30	17.80	17.80	-0.30	▼ -1.66%	0.50	2,096,261	37.69	300
2025-10-26	18.20	18.30	17.90	18.10	-0.20	▼ -1.09%	0.40	1,224,246	22.12	249
2025-10-23	17.30	18.40	17.30	18.30	+0.80	▲ +4.57%	1.10	1,802,374	32.52	421
2025-10-22	17.10	17.60	17.10	17.50	+0.20	▲ +1.16%	0.50	254,811	4.43	107
2025-10-21	17.20	17.60	17.20	17.30	0.00	■ 0.00%	0.40	330,641	5.77	136
2025-10-20	17.20	17.40	17.10	17.30	-0.10	▼ -0.57%	0.30	525,563	9.08	180
2025-10-19	17.40	17.60	17.40	17.40	-0.10	▼ -0.57%	0.20	391,653	6.82	155
2025-10-16	17.30	17.70	17.30	17.50	+0.50	▲ +2.94%	0.40	1,550,146	27.12	306
2025-10-15	17.20	17.50	16.80	17.00	-0.20	▼ -1.16%	0.70	641,603	10.94	258
2025-10-14	17.50	17.60	17.10	17.20	-0.10	▼ -0.58%	0.50	498,706	8.62	181
2025-10-13	17.50	17.60	17.10	17.30	-0.10	▼ -0.57%	0.50	214,485	3.72	178
2025-10-12	17.40	17.60	17.30	17.40	-0.20	▼ -1.14%	0.30	173,416	3.02	169
2025-10-09	17.80	17.80	17.50	17.60	0.00	■ 0.00%	0.30	220,874	3.89	120
2025-10-08	17.90	17.90	17.40	17.60	0.00	■ 0.00%	0.50	275,833	4.86	189
2025-10-07	18.00	18.10	17.50	17.60	-0.10	▼ -0.56%	0.60	471,124	8.34	253
2025-10-06	18.20	18.20	17.70	17.70	-0.20	▼ -1.12%	0.50	624,347	11.16	226
2025-10-05	18.20	18.40	17.90	17.90	-0.10	▼ -0.56%	0.50	492,879	8.91	220
2025-09-30	18.10	18.30	18.00	18.00	0.00	■ 0.00%	0.30	576,073	10.43	140
2025-09-29	18.00	18.10	17.80	18.00	+0.20	▲ +1.12%	0.30	903,509	16.22	153
2025-09-28	18.10	18.10	17.80	17.80	-0.30	▼ -1.66%	0.30	278,173	4.98	167
2025-09-25	18.10	18.20	18.00	18.10	+0.10	▲ +0.56%	0.20	156,621	2.84	118
2025-09-24	18.00	18.10	17.70	18.00	+0.20	▲ +1.12%	0.40	458,922	8.23	121
2025-09-23	17.00	18.20	17.00	17.80	+0.10	▲ +0.56%	1.20	233,777	4.16	145
2025-09-22	17.20	18.10	17.20	17.70	-0.20	▼ -1.12%	0.90	830,634	14.79	256
2025-09-21	18.60	18.60	17.40	17.90	-0.40	▼ -2.19%	1.20	1,300,599	23.44	413
2025-09-18	18.50	18.50	18.30	18.30	-0.20	▼ -1.08%	0.20	555,881	10.22	231
2025-09-17	18.90	18.90	18.40	18.50	-0.30	▼ -1.60%	0.50	384,631	7.15	167
2025-09-16	18.50	18.80	18.50	18.80	+0.20	▲ +1.08%	0.30	1,179,918	22.08	255
2025-09-15	18.70	19.00	18.60	18.60	+0.10	▲ +0.54%	0.40	588,564	11.02	230
2025-09-14	18.80	18.80	18.50	18.50	-0.10	▼ -0.54%	0.30	431,651	8.01	156
2025-09-11	18.50	18.90	18.30	18.60	+0.20	▲ +1.09%	0.60	731,140	13.57	271
2025-09-10	18.60	18.70	18.30	18.40	0.00	■ 0.00%	0.40	974,677	18.03	344
2025-09-09	19.00	19.00	18.00	18.40	-0.50	▼ -2.65%	1.00	1,341,832	25.05	459
2025-09-08	19.10	19.10	18.80	18.90	-0.10	▼ -0.53%	0.30	900,387	17.04	294
2025-09-07	19.30	19.30	18.90	19.00	-0.10	▼ -0.52%	0.40	1,533,017	29.17	490
2025-09-04	19.90	19.90	19.00	19.10	-0.50	▼ -2.55%	0.90	1,661,563	32.02	491
2025-09-03	19.20	19.80	19.20	19.60	+0.50	▲ +2.62%	0.60	5,342,639	104.00	911
2025-09-02	19.00	19.20	18.80	19.10	+0.10	▲ +0.53%	0.40	1,311,650	24.88	313
2025-09-01	19.10	19.30	18.90	19.00	-0.10	▼ -0.52%	0.40	2,141,136	40.73	327
2025-08-31	19.10	19.30	18.90	19.10	+0.10	▲ +0.53%	0.40	3,317,446	63.41	511
2025-08-28	18.60	19.10	18.60	19.00	+0.50	▲ +2.70%	0.50	1,660,942	31.42	469
2025-08-27	18.90	18.90	18.40	18.50	-0.30	▼ -1.60%	0.50	814,538	15.08	324
2025-08-26	18.90	19.30	18.30	18.80	-0.10	▼ -0.53%	1.00	1,791,533	33.63	546
2025-08-25	18.40	19.10	18.40	18.90	+0.70	▲ +3.85%	0.70	2,697,555	50.80	920
2025-08-24	18.10	18.40	17.80	18.20	+0.30	▲ +1.68%	0.60	1,031,430	18.56	330
2025-08-21	17.90	18.10	17.60	17.90	0.00	■ 0.00%	0.50	662,584	11.84	295
2025-08-20	18.20	18.30	17.80	17.90	-0.20	▼ -1.10%	0.50	924,786	16.65	398
2025-08-19	18.40	18.50	18.00	18.10	-0.40	▼ -2.16%	0.50	2,106,402	38.40	592
2025-08-18	19.20	19.30	18.30	18.50	-0.60	▼ -3.14%	1.00	1,901,477	35.38	545
2025-08-17	19.00	19.20	18.80	19.10	+0.50	▲ +2.69%	0.40	2,173,968	41.37	523
2025-08-14	18.20	18.80	18.00	18.60	+0.50	▲ +2.76%	0.80	1,397,669	25.78	381
2025-08-13	18.10	18.20	17.60	18.10	+0.10	▲ +0.56%	0.60	1,327,543	23.80	383
2025-08-12	18.60	18.60	17.90	18.00	-0.40	▼ -2.17%	0.70	1,000,532	18.26	329
2025-08-11	18.40	18.80	18.20	18.40	0.00	■ 0.00%	0.60	1,790,505	33.18	332
2025-08-10	18.60	18.80	18.20	18.40	-0.20	▼ -1.08%	0.60	2,068,767	38.28	447
2025-08-07	19.10	19.20	18.50	18.60	-0.50	▼ -2.62%	0.70	3,220,250	60.40	627
2025-08-06	19.80	19.90	19.00	19.10	-0.50	▼ -2.55%	0.90	2,243,640	43.49	584
2025-08-04	19.70	20.30	19.40	19.60	0.00	■ 0.00%	0.90	8,733,471	172.89	1,354
2025-08-03	19.60	20.20	19.50	19.60	+0.10	▲ +0.51%	0.70	6,511,998	129.09	1,226
2025-07-31	19.20	19.70	19.10	19.50	+0.40	▲ +2.09%	0.60	11,978,444	233.26	1,380
2025-07-30	19.30	19.40	18.90	19.10	-0.10	▼ -0.52%	0.50	6,345,973	121.40	1,137
2025-07-29	18.50	19.80	18.40	19.20	+0.70	▲ +3.78%	1.40	9,281,672	176.93	1,758
2025-07-28	18.50	19.20	18.00	18.50	-0.20	▼ -1.07%	1.20	8,257,713	154.08	1,559
2025-07-27	19.10	19.20	18.00	18.70	-0.30	▼ -1.58%	1.20	8,088,955	150.11	1,488
2025-07-24	17.50	19.00	17.50	19.00	+1.70	▲ +9.83%	1.50	7,978,264	148.39	2,238
2025-07-23	15.80	17.30	15.80	17.30	+1.50	▲ +9.49%	1.50	7,867,318	130.16	1,055
2025-07-22	16.00	16.00	15.70	15.80	0.00	■ 0.00%	0.30	1,963,839	31.01	491
2025-07-21	16.00	16.00	15.80	15.80	-0.10	▼ -0.63%	0.20	3,353,254	53.31	575
2025-07-20	16.00	16.00	15.90	15.90	-0.10	▼ -0.62%	0.10	1,606,284	25.57	402
2025-07-17	16.10	16.20	16.00	16.00	-0.10	▼ -0.62%	0.20	1,547,819	24.88	338
2025-07-16	16.20	16.30	16.00	16.10	-0.10	▼ -0.62%	0.30	1,956,273	31.50	452
2025-07-15	16.20	16.40	16.10	16.20	0.00	■ 0.00%	0.30	609,021	9.84	207
2025-07-14	16.20	16.40	16.10	16.20	0.00	■ 0.00%	0.30	598,960	9.70	246
2025-07-13	16.40	16.40	16.20	16.20	-0.20	▼ -1.22%	0.20	406,920	6.61	173
2025-07-10	16.40	16.50	16.30	16.40	0.00	■ 0.00%	0.20	217,760	3.57	157
2025-07-09	16.40	16.50	16.20	16.40	0.00	■ 0.00%	0.30	267,823	4.39	146
2025-07-08	16.10	16.50	16.00	16.40	+0.10	▲ +0.61%	0.50	318,564	5.18	218
2025-07-07	16.20	16.40	16.10	16.30	+0.30	▲ +1.88%	0.30	493,433	8.05	275
2025-07-03	15.70	16.20	15.60	16.00	+0.20	▲ +1.27%	0.60	350,400	5.59	237
2025-07-02	15.60	15.90	15.30	15.80	-0.10	▼ -0.63%	0.60	335,697	5.23	212
2025-06-30	15.80	16.10	15.50	15.90	+0.30	▲ +1.92%	0.60	146,384	2.31	136
2025-06-29	15.40	16.00	15.40	15.60	+0.20	▲ +1.30%	0.60	314,544	4.93	186
2025-06-26	15.10	15.50	15.10	15.40	+0.30	▲ +1.99%	0.40	301,250	4.62	140
2025-06-25	14.80	15.20	14.80	15.10	+0.30	▲ +2.03%	0.40	145,054	2.16	163
2025-06-24	14.90	14.90	14.70	14.80	0.00	■ 0.00%	0.20	399,776	5.92	154
2025-06-23	14.80	15.00	14.70	14.80	-0.10	▼ -0.67%	0.30	394,781	5.85	169
2025-06-22	14.90	15.00	14.80	14.90	-0.10	▼ -0.67%	0.20	209,207	3.12	191
2025-06-19	15.20	15.20	15.00	15.00	-0.10	▼ -0.66%	0.20	373,106	5.61	227
2025-06-18	15.10	15.30	15.10	15.10	-0.10	▼ -0.66%	0.20	516,155	7.80	231
2025-06-17	15.30	15.40	15.20	15.20	0.00	■ 0.00%	0.20	448,965	6.84	174
2025-06-16	15.50	15.50	15.20	15.20	-0.10	▼ -0.65%	0.30	416,516	6.36	180
2025-06-15	15.20	15.40	15.10	15.30	+0.20	▲ +1.32%	0.30	306,336	4.65	214
2025-06-04	14.90	15.60	14.80	15.10	+0.20	▲ +1.34%	0.80	321,556	4.80	187
2025-06-03	15.00	15.00	14.90	14.90	0.00	■ 0.00%	0.10	178,542	2.67	176
2025-06-02	15.00	15.00	14.80	14.90	0.00	■ 0.00%	0.20	314,235	4.67	213
2025-06-01	14.70	15.00	14.70	14.90	+0.10	▲ +0.68%	0.30	503,484	7.48	202
2025-05-29	14.80	15.00	14.80	14.80	+0.20	▲ +1.37%	0.20	429,080	6.36	173
2025-05-28	15.20	15.30	14.60	14.60	-0.60	▼ -3.95%	0.70	185,640	2.75	296
2025-05-27	16.30	16.30	15.10	15.20	-2.70	▼ -15.08%	1.20	1,257,820	19.12	449
2025-05-25	18.00	18.10	17.80	17.90	-0.10	▼ -0.56%	0.30	489,027	8.77	345
2025-05-24	18.40	18.40	18.00	18.00	0.00	■ 0.00%	0.40	1,071,523	19.38	278
2025-05-22	18.20	18.30	18.00	18.00	-0.20	▼ -1.10%	0.30	850,996	15.32	268
2025-05-21	18.40	18.40	18.00	18.20	-0.20	▼ -1.09%	0.40	485,910	8.80	221
2025-05-20	18.70	18.70	18.00	18.40	+0.20	▲ +1.10%	0.70	90,855	1.67	97
2025-05-19	19.30	19.30	17.90	18.20	0.00	■ 0.00%	1.40	342,139	6.20	249
2025-05-18	19.10	19.10	18.10	18.20	-0.80	▼ -4.21%	1.00	530,655	9.78	336
2025-05-17	19.10	19.30	19.00	19.00	-0.20	▼ -1.04%	0.30	74,735	1.43	128
2025-05-15	19.30	19.40	19.20	19.20	-0.10	▼ -0.52%	0.20	93,972	1.81	91
2025-05-14	19.40	19.40	19.20	19.30	-0.10	▼ -0.52%	0.20	214,219	4.14	83
2025-05-13	19.40	19.50	19.20	19.40	0.00	■ 0.00%	0.30	463,584	8.99	153
2025-05-12	19.40	19.50	19.10	19.40	+0.40	▲ +2.11%	0.40	380,743	7.38	139
2025-05-08	18.70	19.10	18.70	19.00	+0.30	▲ +1.60%	0.40	174,728	3.30	132
2025-05-07	18.60	19.00	18.60	18.70	-0.10	▼ -0.53%	0.40	220,803	4.12	216
2025-05-06	18.60	19.00	18.60	18.80	-0.10	▼ -0.53%	0.40	302,437	5.71	202
2025-05-05	18.20	19.30	18.00	18.90	+0.90	▲ +5.00%	1.30	631,249	11.74	513
2025-05-04	16.80	18.20	16.80	18.00	+1.70	▲ +10.43%	1.40	534,530	9.47	390
2025-04-30	16.50	16.80	16.30	16.30	-0.30	▼ -1.81%	0.50	53,915	0.89	52
2025-04-29	16.50	16.80	16.50	16.60	-0.10	▼ -0.60%	0.30	4,353	0.07	11
2025-04-28	16.90	16.90	16.70	16.70	+0.30	▲ +1.83%	0.20	45,601	0.77	43
2025-04-27	16.30	16.80	16.30	16.40	+0.10	▲ +0.61%	0.50	16,971	0.28	10
2025-04-24	16.40	16.40	16.20	16.30	-0.10	▼ -0.61%	0.20	28,557	0.47	61
2025-04-23	16.50	16.70	16.40	16.40	-0.10	▼ -0.61%	0.30	42,336	0.70	28
2025-04-22	16.50	16.60	16.40	16.50	0.00	■ 0.00%	0.20	46,371	0.76	33
2025-04-21	16.80	16.80	16.30	16.50	-0.30	▼ -1.79%	0.50	28,306	0.47	58
2025-04-20	16.80	16.90	16.70	16.80	0.00	■ 0.00%	0.20	16,062	0.27	23
2025-04-17	16.80	16.80	16.60	16.80	0.00	■ 0.00%	0.20	27,846	0.47	37
2025-04-16	16.90	16.90	16.80	16.80	0.00	■ 0.00%	0.10	11,148	0.19	10
2025-04-15	16.90	16.90	16.70	16.80	0.00	■ 0.00%	0.20	24,032	0.40	29
2025-04-13	16.90	16.90	16.70	16.80	0.00	■ 0.00%	0.20	11,029	0.19	28
2025-04-10	16.80	16.90	16.80	16.80	0.00	■ 0.00%	0.10	15,860	0.27	17
2025-04-09	16.90	16.90	16.70	16.80	-0.10	▼ -0.59%	0.20	8,804	0.15	12
2025-04-08	17.00	17.00	16.80	16.90	0.00	■ 0.00%	0.20	2,842	0.05	9
2025-04-07	16.70	17.10	16.70	16.90	+0.30	▲ +1.81%	0.40	10,650	0.18	21
2025-04-06	16.80	17.00	16.50	16.60	-0.40	▼ -2.35%	0.50	142,630	2.38	58
2025-03-27	17.00	17.00	17.00	17.00	+0.10	▲ +0.59%	0.00	13,003	0.22	6
2025-03-25	16.90	17.00	16.80	16.90	0.00	■ 0.00%	0.20	38,578	0.65	69
2025-03-24	16.90	17.00	16.80	16.90	+0.10	▲ +0.60%	0.20	18,899	0.32	18
2025-03-23	16.90	16.90	16.80	16.80	-0.10	▼ -0.59%	0.10	44,441	0.75	37
2025-03-20	16.90	17.10	16.80	16.90	+0.10	▲ +0.60%	0.30	26,130	0.44	18
2025-03-19	17.10	17.10	16.80	16.80	-0.20	▼ -1.18%	0.30	153,241	2.59	95
2025-03-18	17.00	17.20	17.00	17.00	-0.20	▼ -1.16%	0.20	126,950	2.17	48
2025-03-17	17.10	17.20	17.10	17.20	0.00	■ 0.00%	0.10	6,989	0.12	18
2025-03-16	17.30	17.30	17.10	17.20	0.00	■ 0.00%	0.20	195,520	3.37	48
2025-03-13	17.20	17.30	17.20	17.20	-0.10	▼ -0.58%	0.10	22,423	0.39	11
2025-03-12	17.10	17.30	17.10	17.30	+0.10	▲ +0.58%	0.20	11,217	0.19	8
2025-03-11	17.20	17.30	17.20	17.20	0.00	■ 0.00%	0.10	6,163	0.11	8
2025-03-10	17.20	17.20	17.10	17.20	0.00	■ 0.00%	0.10	42,763	0.74	19
2025-03-09	17.20	17.30	17.20	17.20	-0.10	▼ -0.58%	0.10	11,360	0.20	15
2025-03-06	17.10	17.30	17.10	17.30	0.00	■ 0.00%	0.20	7,094	0.12	13
2025-03-05	17.30	17.30	17.20	17.30	+0.10	▲ +0.58%	0.10	1,513	0.03	5
2025-03-04	17.30	17.30	17.10	17.20	0.00	■ 0.00%	0.20	23,427	0.40	20
2025-03-03	17.20	17.30	17.10	17.20	-0.10	▼ -0.58%	0.20	15,710	0.27	18
2025-03-02	17.30	17.30	17.30	17.30	+0.10	▲ +0.58%	0.00	2,010	0.04	4
2025-02-27	17.00	17.30	17.00	17.20	0.00	■ 0.00%	0.30	5,088	0.09	11
2025-02-26	17.30	17.30	17.10	17.20	-0.10	▼ -0.58%	0.20	20,978	0.36	16
2025-02-25	17.30	17.40	17.20	17.30	+0.10	▲ +0.58%	0.20	399,309	6.90	84
2025-02-24	17.10	17.30	17.10	17.20	0.00	■ 0.00%	0.20	6,384	0.11	10
2025-02-23	17.30	17.30	17.10	17.20	-0.10	▼ -0.58%	0.20	31,250	0.54	20
2025-02-20	17.10	17.30	17.10	17.30	+0.10	▲ +0.58%	0.20	59,520	1.03	16
2025-02-19	17.10	17.20	17.10	17.20	0.00	■ 0.00%	0.10	21,811	0.38	20
2025-02-18	17.20	17.20	17.10	17.20	0.00	■ 0.00%	0.10	37,189	0.64	28
2025-02-17	17.10	17.30	17.10	17.20	+0.10	▲ +0.58%	0.20	40,378	0.70	31
2025-02-16	17.20	17.20	17.00	17.10	-0.10	▼ -0.58%	0.20	73,101	1.25	28
2025-02-13	17.10	17.20	17.10	17.20	+0.10	▲ +0.58%	0.10	20,780	0.36	17
2025-02-12	17.20	17.20	17.00	17.10	-0.10	▼ -0.58%	0.20	118,248	2.02	37
2025-02-11	17.30	17.30	17.10	17.20	0.00	■ 0.00%	0.20	25,214	0.43	36
2025-02-10	17.10	17.20	17.10	17.20	0.00	■ 0.00%	0.10	18,911	0.33	26
2025-02-09	17.10	17.20	17.10	17.20	+0.10	▲ +0.58%	0.10	28,172	0.48	35
2025-02-06	17.00	17.20	17.00	17.10	+0.10	▲ +0.59%	0.20	34,293	0.59	28
2025-02-05	17.00	17.10	17.00	17.00	-0.10	▼ -0.58%	0.10	33,903	0.58	29
2025-02-04	17.10	17.10	16.90	17.10	+0.20	▲ +1.18%	0.20	113,092	1.93	58
2025-02-03	17.10	17.20	16.80	16.90	-0.10	▼ -0.59%	0.40	141,115	2.39	71
2025-02-02	17.00	17.10	16.90	17.00	+0.10	▲ +0.59%	0.20	20,832	0.35	31
2025-01-30	17.00	17.10	16.90	16.90	0.00	■ 0.00%	0.20	26,847	0.45	18
2025-01-29	17.20	17.20	16.80	16.90	-0.10	▼ -0.59%	0.40	69,831	1.18	45
2025-01-28	16.90	17.30	16.90	17.00	0.00	■ 0.00%	0.40	13,219	0.23	26
2025-01-27	17.10	17.40	16.80	17.00	-0.30	▼ -1.73%	0.60	194,211	3.29	106
2025-01-26	17.20	17.50	17.10	17.30	+0.20	▲ +1.17%	0.40	48,851	0.85	43
2025-01-23	17.20	17.20	17.10	17.10	0.00	■ 0.00%	0.10	4,184	0.07	11
2025-01-22	17.20	17.20	17.10	17.10	-0.10	▼ -0.58%	0.10	20,019	0.34	28
2025-01-21	17.40	17.40	17.10	17.20	-0.10	▼ -0.58%	0.30	12,015	0.21	24
2025-01-20	17.40	17.40	17.10	17.30	-0.10	▼ -0.57%	0.30	2,277	0.04	14
2025-01-19	17.10	17.50	17.10	17.40	+0.10	▲ +0.58%	0.40	113,120	1.96	62
2025-01-16	17.10	17.30	17.10	17.30	0.00	■ 0.00%	0.20	20,980	0.36	17
2025-01-15	17.40	17.40	17.00	17.30	+0.20	▲ +1.17%	0.40	53,751	0.93	48
2025-01-14	17.10	17.30	17.00	17.10	0.00	■ 0.00%	0.30	4,529	0.08	21
2025-01-13	17.20	17.40	17.10	17.10	+0.10	▲ +0.59%	0.30	169,429	2.91	23
2025-01-12	16.10	17.20	16.10	17.00	-0.10	▼ -0.58%	1.10	12,844	0.22	20
2025-01-09	17.10	17.30	17.10	17.10	-0.20	▼ -1.16%	0.20	13,946	0.24	30
2025-01-08	17.30	17.30	17.20	17.30	+0.10	▲ +0.58%	0.10	12,911	0.22	15
2025-01-07	17.30	17.30	17.20	17.20	-0.10	▼ -0.58%	0.10	22,041	0.38	29
2025-01-06	17.20	17.40	17.20	17.30	0.00	■ 0.00%	0.20	32,136	0.56	31
2025-01-05	17.30	17.60	17.20	17.30	-0.10	▼ -0.57%	0.40	74,881	1.31	35
2025-01-02	17.00	17.50	17.00	17.40	+0.40	▲ +2.35%	0.50	159,391	2.77	130
2025-01-01	17.10	17.20	17.00	17.00	0.00	■ 0.00%	0.20	58,832	1.00	40
2024-12-30	17.00	17.10	16.90	17.00	0.00	■ 0.00%	0.20	22,708	0.39	22
2024-12-29	16.80	17.20	16.80	17.00	+0.20	▲ +1.19%	0.40	20,263	0.35	23
2024-12-26	16.90	17.00	16.70	16.80	0.00	■ 0.00%	0.30	33,248	0.56	21
2024-12-24	16.80	16.90	16.80	16.80	-0.10	▼ -0.59%	0.10	3,051	0.05	24
2024-12-23	16.90	17.00	16.80	16.90	+0.10	▲ +0.60%	0.20	6,908	0.12	20
2024-12-22	16.90	17.00	16.80	16.80	-0.10	▼ -0.59%	0.20	17,510	0.30	39
2024-12-19	16.90	17.00	16.80	16.90	+0.10	▲ +0.60%	0.20	3,597	0.06	17
2024-12-18	16.80	16.90	16.80	16.80	0.00	■ 0.00%	0.10	4,033	0.07	4
2024-12-17	17.00	17.00	16.70	16.80	-0.10	▼ -0.59%	0.30	30,908	0.52	32
2024-12-15	16.90	17.10	16.90	16.90	0.00	■ 0.00%	0.20	6,825	0.12	19
2024-12-12	16.90	17.00	16.80	16.90	0.00	■ 0.00%	0.20	18,708	0.32	28
2024-12-11	16.80	17.00	16.80	16.90	0.00	■ 0.00%	0.20	21,126	0.36	23
2024-12-10	16.90	17.00	16.90	16.90	-0.10	▼ -0.59%	0.10	15,061	0.26	21
2024-12-09	17.00	17.00	16.90	17.00	+0.10	▲ +0.59%	0.10	28,872	0.49	22
2024-12-08	16.90	17.10	16.80	16.90	0.00	■ 0.00%	0.30	23,170	0.39	29
2024-12-05	16.90	17.20	16.90	16.90	-0.10	▼ -0.59%	0.30	8,538	0.15	16
2024-12-04	17.00	17.10	17.00	17.00	0.00	■ 0.00%	0.10	51,552	0.88	40
2024-12-03	17.00	17.00	16.90	17.00	0.00	■ 0.00%	0.10	5,000	0.09	12
2024-12-02	16.80	17.00	16.80	17.00	+0.20	▲ +1.19%	0.20	13,204	0.22	23
2024-12-01	16.90	17.00	16.70	16.80	-0.30	▼ -1.75%	0.30	18,282	0.31	47
2024-11-28	17.00	17.20	17.00	17.10	+0.10	▲ +0.59%	0.20	22,490	0.38	27
2024-11-27	16.80	17.20	16.60	17.00	+0.10	▲ +0.59%	0.60	118,590	2.00	70
2024-11-26	17.00	17.00	16.90	16.90	0.00	■ 0.00%	0.10	8,246	0.14	10
2024-11-25	16.80	16.90	16.70	16.90	+0.20	▲ +1.20%	0.20	16,498	0.28	22
2024-11-24	17.00	17.00	16.70	16.70	-0.20	▼ -1.18%	0.30	41,210	0.69	76
2024-11-21	17.10	17.10	16.80	16.90	-0.20	▼ -1.17%	0.30	36,132	0.61	41
2024-11-20	17.10	17.10	17.00	17.10	+0.20	▲ +1.18%	0.10	31,286	0.53	43
2024-11-19	16.90	17.00	16.70	16.90	-0.10	▼ -0.59%	0.30	49,809	0.84	49
2024-11-18	17.20	17.20	17.00	17.00	-0.20	▼ -1.16%	0.20	22,695	0.39	42
2024-11-17	17.00	17.20	16.90	17.20	+0.20	▲ +1.18%	0.30	206,245	3.53	70
2024-11-14	16.90	17.10	16.90	17.00	+0.10	▲ +0.59%	0.20	123,344	2.10	66
2024-11-13	17.00	17.00	16.80	16.90	0.00	■ 0.00%	0.20	42,614	0.72	39
2024-11-12	16.90	17.00	16.80	16.90	0.00	■ 0.00%	0.20	51,480	0.87	52
2024-11-11	17.20	17.20	16.80	16.90	0.00	■ 0.00%	0.40	101,899	1.72	48
2024-11-10	16.90	17.00	16.80	16.90	0.00	■ 0.00%	0.20	113,555	1.92	47
2024-11-07	17.20	17.20	16.90	16.90	-0.30	▼ -1.74%	0.30	111,335	1.89	60
2024-11-06	17.10	17.30	17.10	17.20	+0.10	▲ +0.58%	0.20	82,600	1.42	63
2024-11-05	17.10	17.30	17.00	17.10	0.00	■ 0.00%	0.30	215,283	3.70	138
2024-11-04	16.90	17.10	16.70	17.10	+0.30	▲ +1.79%	0.40	88,708	1.50	81
2024-11-03	17.90	18.30	16.60	16.80	-1.20	▼ -6.67%	1.70	234,017	3.97	201
2024-10-31	17.10	18.30	17.00	18.00	+0.90	▲ +5.26%	1.30	1,208,843	20.61	201
2024-10-30	17.50	17.50	17.00	17.10	-0.10	▼ -0.58%	0.50	577,813	9.85	363
2024-10-29	18.00	18.00	17.00	17.20	-0.20	▼ -1.15%	1.00	89,152	1.54	91
2024-10-28	17.80	17.80	17.20	17.40	-0.50	▼ -2.79%	0.60	71,468	1.24	80
2024-10-27	18.10	18.10	17.90	17.90	-0.20	▼ -1.10%	0.20	47,831	0.86	53
2024-10-24	18.20	18.20	18.10	18.10	-0.40	▼ -2.16%	0.10	45,443	0.83	50
2024-10-23	18.50	18.50	18.20	18.50	+0.20	▲ +1.09%	0.30	500,128	9.25	30
2024-10-22	18.50	18.50	18.20	18.30	-0.20	▼ -1.08%	0.30	422,257	7.77	86
2024-10-21	18.50	18.60	18.20	18.50	+0.10	▲ +0.54%	0.40	313,653	5.80	53
2024-10-20	18.50	18.60	18.20	18.40	-0.10	▼ -0.54%	0.40	315,519	5.84	60
2024-10-17	18.50	18.50	18.10	18.50	0.00	■ 0.00%	0.40	377,056	6.97	83
2024-10-16	18.50	18.50	18.30	18.50	0.00	■ 0.00%	0.20	310,350	5.74	89
2024-10-15	18.60	18.70	18.30	18.50	0.00	■ 0.00%	0.40	259,408	4.80	89
2024-10-14	18.60	18.90	18.40	18.50	-0.20	▼ -1.07%	0.50	278,439	5.15	96
2024-10-09	18.60	18.90	18.50	18.70	+0.20	▲ +1.08%	0.40	187,369	3.48	71
2024-10-08	18.60	18.90	18.40	18.50	-0.20	▼ -1.07%	0.50	260,756	4.83	144
2024-10-07	18.80	19.00	18.70	18.70	-0.20	▼ -1.06%	0.30	107,283	2.03	146
2024-10-06	19.00	19.30	18.80	18.90	-0.10	▼ -0.53%	0.50	12,716	0.24	20
2024-10-03	18.20	19.00	18.20	19.00	+0.50	▲ +2.70%	0.80	124,749	2.37	66
2024-10-02	19.00	19.00	18.40	18.50	-0.40	▼ -2.12%	0.60	24,917	0.46	45
2024-10-01	19.00	19.00	18.80	18.90	-0.10	▼ -0.53%	0.20	80,749	1.53	56
2024-09-30	19.10	19.10	19.00	19.00	-0.10	▼ -0.52%	0.10	83,421	1.59	62
2024-09-29	19.50	19.50	19.10	19.10	+0.10	▲ +0.53%	0.40	78,887	1.51	55
2024-09-26	18.90	19.20	18.60	19.00	+0.10	▲ +0.53%	0.60	42,876	0.82	43
2024-09-25	19.10	19.20	18.90	18.90	-0.20	▼ -1.05%	0.30	23,976	0.45	54
2024-09-24	18.90	19.30	18.90	19.10	0.00	■ 0.00%	0.40	30,092	0.58	34
2024-09-23	19.00	19.40	18.90	19.10	+0.10	▲ +0.53%	0.50	129,305	2.47	87
2024-09-22	19.80	19.80	18.90	19.00	-0.40	▼ -2.06%	0.90	274,195	5.24	172
2024-09-19	19.90	19.90	19.20	19.40	-0.40	▼ -2.02%	0.70	93,830	1.83	63
2024-09-18	19.50	19.80	19.50	19.80	+0.50	▲ +2.59%	0.30	65,673	1.30	55
2024-09-17	19.70	20.00	19.20	19.30	-0.60	▼ -3.02%	0.80	27,413	0.54	48
2024-09-15	19.80	20.10	19.60	19.90	+0.30	▲ +1.53%	0.50	41,494	0.82	49
2024-09-12	19.50	19.70	19.20	19.60	+0.10	▲ +0.51%	0.50	56,016	1.10	30
2024-09-11	19.60	19.80	19.40	19.50	0.00	■ 0.00%	0.40	17,762	0.35	33
2024-09-10	19.20	19.80	19.20	19.50	+0.30	▲ +1.56%	0.60	36,916	0.72	51
2024-09-09	19.70	19.80	18.90	19.20	-0.60	▼ -3.03%	0.90	39,473	0.77	78
2024-09-08	19.90	20.00	19.70	19.80	-0.20	▼ -1.00%	0.30	254,412	5.07	136
2024-09-05	20.00	20.00	19.60	20.00	+0.20	▲ +1.01%	0.40	38,459	0.76	67
2024-09-04	19.50	20.00	19.50	19.80	+0.10	▲ +0.51%	0.50	262,772	5.20	54
2024-09-03	20.00	20.10	19.60	19.70	-0.10	▼ -0.51%	0.50	44,345	0.88	37
2024-09-02	19.60	19.90	19.60	19.80	+0.30	▲ +1.54%	0.30	136,218	2.70	69
2024-09-01	19.40	20.10	19.30	19.50	-0.40	▼ -2.01%	0.80	87,739	1.73	92
2024-08-29	19.40	20.10	19.40	19.90	0.00	■ 0.00%	0.70	53,215	1.06	59
2024-08-28	19.50	20.00	19.50	19.90	+0.20	▲ +1.02%	0.50	35,735	0.71	46
2024-08-27	19.40	19.90	19.30	19.70	-0.10	▼ -0.51%	0.60	4,841	0.09	46
2024-08-25	20.50	20.50	19.70	19.80	-0.20	▼ -1.00%	0.80	66,936	1.33	52
2024-08-22	18.80	20.00	18.80	20.00	+0.80	▲ +4.17%	1.20	87,479	1.74	92
2024-08-21	19.20	19.40	19.20	19.20	-0.50	▼ -2.54%	0.20	21,243	0.41	54
2024-08-20	19.30	20.00	19.30	19.70	-0.10	▼ -0.51%	0.70	103,857	2.01	58
2024-08-19	19.50	20.10	19.50	19.80	0.00	■ 0.00%	0.60	18,990	0.38	16
2024-08-18	20.10	20.20	19.80	19.80	-0.60	▼ -2.94%	0.40	55,348	1.10	63
2024-08-15	20.90	21.00	20.30	20.40	-0.50	▼ -2.39%	0.70	125,515	2.57	102
2024-08-14	20.50	21.40	20.00	20.90	+0.40	▲ +1.95%	1.40	336,531	6.81	168
2024-08-13	21.10	21.10	20.50	20.50	-0.60	▼ -2.84%	0.60	194,573	3.99	72
2024-08-12	21.50	21.50	21.10	21.10	-	-	0.40	27,102	0.57	52