BDTHAIFOOD BD Thai Food & Beverage Limited

Food & Allied · 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

24.00

-0.40 ▼ -1.64% today

এখন টানা কত দিন

2 trading days

falling in a row, -1.10 tk (▼ -4.38%)

সব মিলিয়ে অবস্থা

Neutral

technical score 52/100

৫২ সপ্তাহের সীমার মধ্যে কোথায়

67%

8.5031.50

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

High risk · score 75/100 · listed in category B

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 -1.64, the year closed in loss.

• Latest quarter also in loss -9 Months ending 202603: EPS -0.73. This is the freshest figure the company has published.

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

• Already in category B -One step above Z, so any further slip has a shorter distance to travel.

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	25.30	24.00	-1.30	▼ -5.14%	5
1 Month	2026-07-13	24.30	24.00	-0.30	▼ -1.23%	22
3 Months	2026-05-13	22.10	24.00	+1.90	▲ +8.60%	60
6 Months	2026-02-10	15.40	24.00	+8.60	▲ +55.84%	117
1 Year	2025-08-13	14.80	24.00	+9.20	▲ +62.16%	239
2 Years	2024-08-13	25.10	24.00	-1.10	▼ -4.38%	476
This Year	2026-01-01	13.90	24.00	+10.10	▲ +72.66%	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	3	6	1	33%	+2.99%	-1.79%	-0.50 tk
Last 20 days	6	13	1	32%	+4.74%	-2.00%	+0.30 tk
Last 60 days	26	33	1	44%	+3.42%	-2.34%	+1.90 tk
Last 120 days	57	59	4	49%	+3.50%	-2.45%	+9.00 tk
All 478 days	194	243	40	44%	+3.19%	-2.47%	-1.80 tk

Right now	2 trading days down in a row
Trend side (20-day average)	12 trading days above it in a row
Of the last 60 days	36 closed above the 20-day average, 24 below
Longest rising run on record	8 trading days
Longest falling run on record	7 trading days
Best single day	▲ +9.87% (+1.50 tk) 2025-12-04
Worst single day	▼ -7.48% (-1.10 tk) 2025-12-17

📍 শেয়ারটি এখন কোন অবস্থায়

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

52-week high	31.50 2026-06-16 · ▼ -23.81% (-7.50 tk) from it
52-week low	8.50 2025-11-16 · ▲ +182.35% (+15.50 tk) above it
20-day average	23.90-price is above
50-day average	25.24-price is below
200-day average	18.03-price is above
RSI (14)	47.4-middle of the range
Money flow (MFI 14)	78.5-heavy money coming in
Typical daily swing (ATR 14)	1.09 tk (4.53% of price)
Today's volume vs 20-day average	0.47× , very quiet
Market cap	2,046 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

-47.34%

Peak 2025-09-16 → trough 2025-11-13. Now -23.81% below the 52-week high.

দাম কতটা লাফায় (বছরভিত্তিক)

54.9%

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)

57%

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)

3,574,417

Today traded 0.47× the 20-day average.

বাজারের সাথে কতটা নড়ে

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

বাজারকে কতটা মেনে চলে

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

শুরুতেই বড় লাফ (শেষ ৬০ দিন)

27 / 2

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

40 / 174

Trading days since the 52-week high (2026-06-16) 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

24.82 tk

▲ +3.41% (+0.82 tk) in 5 trading days

Straight-line fit through the last 20 closes, sloping 0.163 tk per trading day, extended 5 days.

Range it has usually stayed within over 5 trading days

22.14 – 25.86

± 1.86 tk (± 7.74%) 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

55 / 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

26.10 · 28.20 · 31.50

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

নিচের যেসব দামে আগে পড়া থেমেছে

23.60 · 21.30 · 20.90

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

Signals currently firing

RSI 47-Bearish momentum MACD-Above signal line Trend-Sideways / mixed

💵 কোম্পানি আসলে কত আয় করে

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

বছর	প্রতি শেয়ারে আয়	বৃদ্ধি	প্রতি শেয়ারের সম্পদমূল্য	মুনাফা (মিলিয়ন টাকা)	বছর শেষে দাম-আয় অনুপাত	লভ্যাংশ, কোম্পানি মালিকদের যে টাকা দেয়	দামের তুলনায় লভ্যাংশ
2021	0.58	-	14.81	38.78	-	none on record	-
2022	0.22	▼ -62.07%	14.12	15.83	164.88	3%	0.85%
2023	0.17	▼ -22.73%	14.14	13.61	208.47	none on record	-
2024	0.02	▼ -88.24%	14.09	1.57	1,367.58	1%	0.38%
2025	-1.64	▼ -8,300.00%	12.41	-134.04	-	none on record	-

📆 সবচেয়ে নতুন আয়ের খবর, তিন মাস পর পর

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

সময়কাল	যে সময় পর্যন্ত	প্রতি শেয়ারে আয়	বিক্রি থেকে আয় (মিলিয়ন)	তখনকার দাম
9 Months	202603	-0.73	-	19.20
Q3	202603	-0.17	0.00	19.20
Half Yearly	202512	-0.55	-	14.30
Q2	202512	-0.06	0.00	14.30
Q1	202509	-0.49	0.00	15.10

⚖️ দাম কি বেশি?, আজকের দাম বনাম ওই আয়

Each ratio uses the live price of 24.00 against the company's last reported figures. The comparison column is the median of all 21 companies in Food & Allied, an absolute number means little without it.

P/E ratio

not meaningful

sector median 44.26

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)

1.93

sector median 2.61 ✓ 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)

-13.22%

sector median 5.94% ✗ 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)

-8,300.00%

How much earnings per share changed against the year before.

Earnings yield

-6.83%

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।

1 বছর টানা

দিয়েছে	2 বছরের মধ্যে 3 বছর
ধারাবাহিকতা	67%
সর্বশেষ	1%
সর্বনিম্ন–সর্বোচ্চ	1% – 3%

🔄 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	35.61%	33.21%	-2.40
সরকার	0.00%	0.00%	-
প্রতিষ্ঠান	33.18%	25.28%	-7.90
বিদেশি	0.00%	0.00%	-
সাধারণ মানুষ	31.21%	41.51%	+10.30

🏛 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	33.21%	0.00%	25.28% +1.08	0.00%	41.51% -1.08
Jun 30, 2026	33.21% -2.40	0.00%	24.20% -8.98	0.00%	42.59% +11.38
Jun 30, 2025 (year ended)	35.61%	0.00%	33.18%	0.00%	31.21%

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

-2.40pp যাঁরা কোম্পানিটি চালান, তাঁরা নিজেদের শেয়ার কমিয়েছেন।

-7.90pp প্রতিষ্ঠানগুলো নিজেদের শেয়ার কমিয়েছে।

🏦 কোম্পানির কত ঋণ আছে

স্বল্পমেয়াদি ঋণ	885.5 mn tk
দীর্ঘমেয়াদি ঋণ	408.5 mn tk
মোট ঋণ	1,294.0 mn tk
মালিকদের নিজের টাকা (মূলধন + জমা)	1,011.6 mn tk
নিজের টাকার তুলনায় ঋণ	1.28×

মালিকদের প্রতি ১ টাকার বিপরীতে কোম্পানি ধার করেছে 1.28 টাকা। হিসাব June 30, 2025.

📈 বছরে কত বাড়ছে

প্রতি শেয়ারে আয়, গত বছর	-8300.0%
শেয়ারের দাম, 1 বছরে	+62.2%
শেয়ারের দাম, 2 বছরে	-2.2%

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	32 দুর্বল
বৃদ্ধি, আয় বাড়ছে কি না	0 খুব দুর্বল
মান, বেশি ঋণ ছাড়া মুনাফা	17 খুব দুর্বল
গতি, গত এক বছরে দাম	83 খুব 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	B
Operating status	Active
Listed since	2022
Market capitalisation	2,046 mn tk
Free-float market cap	1,088 mn tk
Paid-up capital	815 mn tk
Reserves & surplus	197 mn tk
Shares outstanding	81,500,000
Face value	10.00
Financial year end	30-Jun
Last AGM held	28-12-2025
কোম্পানির ওয়েবসাইট	www.btfbl.com

💸 লভ্যাংশের রেকর্ড

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

2024	2022
1%	3%

Paid in 2 of the years DSE has on record.

📄 জমা দেওয়া কাগজপত্র

Auditor concern 2025	"Emphasis of Matter" paragraph of "BD Thai Food & Beverage Limited" for the year ended on 30 June 2025.
Announcement	Regarding robbery and looting at the factory of BD Thai Food & Beverage Limited
Announcement	PSI of BDTHAIFOOD regarding IPO Procceeds and EGM

🗓 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
▼ -0.66% -0.10 tk	▼ -18.54% -2.80 tk	▼ -5.69% -0.70 tk	▲ +23.28% +2.70 tk	▼ -7.69% -1.10 tk	▲ +32.58% +4.30 tk	▲ +9.71% +1.70 tk	▲ +7.29% +1.40 tk	▲ +21.36% +4.40 tk	▲ +0.40% +0.10 tk	▼ -3.19% -0.80 tk	▼ -1.23% -0.30 tk

📋 দিনে দিনে দামের হিসাব

Every stored session for BDTHAIFOOD, 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	24.40	24.50	23.80	24.00	-0.40	▼ -1.64%	0.70	1,148,200	27.61	954
2026-08-12	25.20	25.40	24.30	24.40	-0.70	▼ -2.79%	1.10	2,415,610	59.53	1,267
2026-08-11	24.80	25.50	24.50	25.10	+0.60	▲ +2.45%	1.00	3,140,492	78.59	1,436
2026-08-10	24.60	24.90	24.30	24.50	0.00	■ 0.00%	0.60	771,123	18.92	736
2026-08-09	25.40	25.50	24.40	24.50	-0.80	▼ -3.16%	1.10	1,753,972	43.87	1,052
2026-08-06	25.80	26.10	25.20	25.30	-0.30	▼ -1.17%	0.90	2,184,127	55.85	1,163
2026-08-04	25.00	25.80	25.00	25.60	+0.40	▲ +1.59%	0.80	3,066,162	78.12	1,471
2026-08-03	25.40	25.70	24.90	25.20	-0.30	▼ -1.18%	0.80	3,317,683	83.68	1,594
2026-08-02	24.40	25.50	24.30	25.50	+1.20	▲ +4.94%	1.20	4,517,047	113.17	2,232
2026-07-30	24.50	24.60	24.00	24.30	-0.20	▼ -0.82%	0.60	2,234,131	54.12	1,214
2026-07-29	24.60	25.00	24.40	24.50	-0.10	▼ -0.41%	0.60	2,994,197	73.73	1,707
2026-07-28	23.60	25.20	23.30	24.60	+1.00	▲ +4.24%	1.90	4,927,595	119.38	2,832
2026-07-27	24.20	24.60	23.50	23.60	-0.20	▼ -0.84%	1.10	2,121,662	50.84	1,840
2026-07-26	22.00	23.80	21.40	23.80	+2.10	▲ +9.68%	2.40	3,857,328	88.55	2,383
2026-07-23	22.00	22.30	21.50	21.70	-0.30	▼ -1.36%	0.80	1,187,114	25.90	1,047
2026-07-22	22.90	23.00	21.70	22.00	-0.80	▼ -3.51%	1.30	1,655,155	36.98	1,368
2026-07-21	21.70	23.20	21.70	22.80	+1.20	▲ +5.56%	1.50	1,752,481	39.91	1,548
2026-07-20	22.40	22.40	21.30	21.60	-0.40	▼ -1.82%	1.10	1,776,504	38.44	1,231
2026-07-19	23.50	23.50	21.70	22.00	-1.00	▼ -4.35%	1.80	1,734,651	38.79	1,633
2026-07-16	23.90	24.00	22.90	23.00	-0.70	▼ -2.95%	1.10	1,696,594	39.42	1,612
2026-07-15	24.40	24.40	23.60	23.70	-0.40	▼ -1.66%	0.80	1,450,687	34.67	1,404
2026-07-14	24.40	24.70	24.00	24.10	-0.20	▼ -0.82%	0.70	2,082,806	50.69	1,501
2026-07-13	24.10	24.60	23.70	24.30	+0.60	▲ +2.53%	0.90	2,465,379	59.63	1,748
2026-07-12	24.20	24.70	23.60	23.70	-0.20	▼ -0.84%	1.10	1,836,972	43.95	1,574
2026-07-09	24.50	24.50	23.80	23.90	-0.30	▼ -1.24%	0.70	1,510,256	36.29	1,405
2026-07-08	24.40	24.60	24.10	24.20	-0.10	▼ -0.41%	0.50	1,174,760	28.61	1,088
2026-07-07	24.50	24.90	24.10	24.30	+0.10	▲ +0.41%	0.80	1,981,160	48.27	1,559
2026-07-06	25.20	25.20	24.10	24.20	-0.80	▼ -3.20%	1.10	2,458,332	60.34	1,710
2026-07-05	24.00	26.20	23.70	25.00	+1.00	▲ +4.17%	2.50	4,099,179	103.09	2,808
2026-07-02	25.10	25.10	23.60	24.00	-1.10	▼ -4.38%	1.50	3,674,313	89.27	2,728
2026-06-30	25.60	25.70	24.90	25.10	-0.30	▼ -1.18%	0.80	2,364,724	59.79	1,796
2026-06-29	25.90	26.20	25.20	25.40	-0.50	▼ -1.93%	1.00	2,070,846	52.91	1,757
2026-06-28	26.90	26.90	25.70	25.90	-0.70	▼ -2.63%	1.20	2,703,698	70.41	1,931
2026-06-25	26.30	26.90	26.30	26.60	+0.30	▲ +1.14%	0.60	2,614,881	69.60	1,442
2026-06-24	26.60	27.20	26.10	26.30	-0.10	▼ -0.38%	1.10	3,509,979	93.22	2,021
2026-06-23	25.50	26.60	25.00	26.40	+1.40	▲ +5.60%	1.60	3,000,472	78.37	1,649
2026-06-22	26.60	26.90	24.80	25.00	-1.60	▼ -6.02%	2.10	2,802,586	72.48	2,361
2026-06-21	27.30	27.80	26.00	26.60	-0.70	▼ -2.56%	1.80	3,039,879	81.20	2,338
2026-06-18	29.40	30.00	26.30	27.30	-1.90	▼ -6.51%	3.70	5,989,260	166.38	4,296
2026-06-17	30.90	31.00	28.70	29.20	-1.70	▼ -5.50%	2.30	4,487,210	134.11	2,759
2026-06-16	28.80	31.50	28.40	30.90	+2.10	▲ +7.29%	3.10	6,853,229	204.75	3,309
2026-06-15	29.50	29.80	28.10	28.80	-0.40	▼ -1.37%	1.70	6,106,372	177.12	2,712
2026-06-14	28.50	30.00	28.10	29.20	+0.70	▲ +2.46%	1.90	6,874,457	199.42	3,376
2026-06-11	27.40	29.90	26.70	28.50	+1.20	▲ +4.40%	3.20	8,773,126	242.76	3,271
2026-06-10	27.20	27.70	26.80	27.30	+0.10	▲ +0.37%	0.90	4,655,357	126.83	2,526
2026-06-09	26.50	27.60	26.30	27.20	+0.90	▲ +3.42%	1.30	5,362,607	144.17	1,954
2026-06-08	26.40	27.20	26.00	26.30	+0.40	▲ +1.54%	1.20	4,695,853	124.23	2,253
2026-06-07	27.40	27.80	25.20	25.90	-1.40	▼ -5.13%	2.60	6,255,092	165.17	2,679
2026-06-04	26.70	28.00	26.50	27.30	-0.10	▼ -0.36%	1.50	5,120,881	139.83	2,303
2026-06-03	26.00	28.20	26.00	27.40	+1.60	▲ +6.20%	2.20	6,045,952	164.35	2,636
2026-06-02	25.50	26.30	24.70	25.80	+0.40	▲ +1.57%	1.60	7,002,451	179.03	2,430
2026-06-01	25.50	25.90	25.00	25.40	+0.40	▲ +1.60%	0.90	5,328,994	135.52	2,154
2026-05-24	23.90	25.30	23.80	25.00	+1.20	▲ +5.04%	1.50	7,126,256	175.02	3,022
2026-05-23	23.70	24.50	23.60	23.80	+0.40	▲ +1.71%	0.90	5,712,040	136.99	2,325
2026-05-21	22.80	23.90	22.70	23.40	+0.80	▲ +3.54%	1.20	7,143,501	166.61	3,047
2026-05-20	22.00	22.80	22.00	22.60	+0.80	▲ +3.67%	0.80	5,268,190	118.45	2,363
2026-05-19	21.20	22.00	21.00	21.80	+0.70	▲ +3.32%	1.00	2,953,655	63.38	1,594
2026-05-18	21.70	22.10	20.90	21.10	-0.70	▼ -3.21%	1.20	2,634,832	56.78	1,729
2026-05-17	21.80	22.40	21.60	21.80	+0.10	▲ +0.46%	0.80	3,472,282	76.15	1,857
2026-05-14	22.40	22.40	21.60	21.70	-0.40	▼ -1.81%	0.80	3,510,701	77.27	2,217
2026-05-13	22.60	23.20	22.00	22.10	-0.40	▼ -1.78%	1.20	4,402,626	99.16	2,461
2026-05-12	23.00	23.30	22.20	22.50	-0.40	▼ -1.75%	1.10	5,312,915	120.33	2,792
2026-05-11	23.30	23.90	22.60	22.90	-0.10	▼ -0.43%	1.30	6,059,451	139.50	2,985
2026-05-10	21.70	23.30	21.60	23.00	+1.50	▲ +6.98%	1.70	6,853,311	153.91	3,051
2026-05-07	21.20	21.90	20.90	21.50	+0.50	▲ +2.38%	1.00	5,065,307	108.86	2,144
2026-05-06	21.30	21.40	20.80	21.00	-0.10	▼ -0.47%	0.60	3,498,766	73.73	1,542
2026-05-05	20.90	21.70	20.50	21.10	+0.20	▲ +0.96%	1.20	5,744,310	121.14	2,186
2026-05-04	21.80	21.80	20.70	20.90	-0.80	▼ -3.69%	1.10	6,267,875	132.86	2,346
2026-05-03	20.60	22.60	20.30	21.70	+1.10	▲ +5.34%	2.30	8,466,227	182.20	2,979
2026-04-30	21.40	21.90	20.50	20.60	+0.10	▲ +0.49%	1.40	7,560,096	158.19	2,878
2026-04-29	18.90	20.50	18.90	20.50	+1.80	▲ +9.63%	1.60	6,547,261	131.03	2,117
2026-04-28	18.20	19.00	17.70	18.70	+0.50	▲ +2.75%	1.30	3,014,143	55.29	1,700
2026-04-27	19.10	19.40	18.10	18.20	-0.90	▼ -4.71%	1.30	2,207,262	41.29	1,590
2026-04-26	18.50	19.60	17.90	19.10	+0.90	▲ +4.95%	1.70	4,121,056	77.58	2,071
2026-04-23	18.10	18.50	18.00	18.20	0.00	■ 0.00%	0.50	1,671,426	30.53	1,048
2026-04-22	19.20	19.20	18.00	18.20	-0.70	▼ -3.70%	1.20	4,060,808	75.08	2,227
2026-04-21	19.50	19.80	18.70	18.90	-0.40	▼ -2.07%	1.10	2,921,308	56.05	1,737
2026-04-20	19.00	19.70	18.70	19.30	+0.50	▲ +2.66%	1.00	2,359,491	45.32	1,507
2026-04-19	19.80	19.80	18.70	18.80	-0.70	▼ -3.59%	1.10	3,661,910	70.18	2,223
2026-04-16	20.30	20.70	19.40	19.50	-0.80	▼ -3.94%	1.30	4,146,240	82.44	2,420
2026-04-15	19.40	21.10	19.40	20.30	+1.00	▲ +5.18%	1.70	5,073,779	102.86	2,641
2026-04-13	19.70	20.40	19.10	19.30	-0.20	▼ -1.03%	1.30	5,707,865	113.17	2,712
2026-04-12	18.10	19.60	18.10	19.50	+1.50	▲ +8.33%	1.50	5,509,690	104.55	2,980
2026-04-09	17.80	18.40	17.40	18.00	+0.10	▲ +0.56%	1.00	3,797,933	68.08	2,039
2026-04-08	18.20	18.70	17.70	17.90	0.00	■ 0.00%	1.00	4,250,196	77.62	2,046
2026-04-07	16.80	18.20	16.70	17.90	+1.30	▲ +7.83%	1.50	3,606,674	63.47	2,036
2026-04-06	16.90	17.50	16.40	16.60	-0.30	▼ -1.78%	1.10	2,457,969	41.92	1,523
2026-04-05	18.10	18.10	16.70	16.90	-1.20	▼ -6.63%	1.40	2,868,295	49.90	1,609
2026-04-02	18.90	19.10	17.90	18.10	-0.70	▼ -3.72%	1.20	3,738,085	69.12	2,079
2026-04-01	19.30	19.60	18.60	18.80	-0.40	▼ -2.08%	1.00	5,025,608	95.78	2,364
2026-03-31	18.50	19.90	18.10	19.20	+0.80	▲ +4.35%	1.80	6,618,868	124.78	2,865
2026-03-30	19.00	19.40	18.30	18.40	-0.40	▼ -2.13%	1.10	5,231,932	97.99	2,571
2026-03-29	17.30	18.90	17.20	18.80	+1.60	▲ +9.30%	1.70	9,536,607	173.28	3,634
2026-03-25	16.40	17.40	16.30	17.20	+0.90	▲ +5.52%	1.10	3,721,928	62.86	1,560
2026-03-24	16.70	16.70	16.20	16.30	-0.30	▼ -1.81%	0.50	1,878,396	30.89	808
2026-03-16	16.40	16.70	16.30	16.60	+0.20	▲ +1.22%	0.40	1,661,201	27.44	674
2026-03-15	16.90	17.40	16.20	16.40	-0.70	▼ -4.09%	1.20	2,638,880	44.11	1,075
2026-03-12	17.00	17.20	16.70	17.10	+0.10	▲ +0.59%	0.50	2,996,606	50.85	1,033
2026-03-11	16.70	17.40	16.40	17.00	+0.40	▲ +2.41%	1.00	4,466,999	75.80	1,537
2026-03-10	16.10	16.80	16.00	16.60	+0.50	▲ +3.11%	0.80	4,113,700	67.37	1,059
2026-03-09	16.20	16.50	15.90	16.10	-0.10	▼ -0.62%	0.60	1,819,545	29.41	834
2026-03-08	16.70	16.90	16.00	16.20	-0.50	▼ -2.99%	0.90	2,230,908	36.85	894
2026-03-05	16.40	16.80	16.20	16.70	+0.50	▲ +3.09%	0.60	2,871,273	47.56	1,038
2026-03-04	16.00	16.60	15.90	16.20	+0.20	▲ +1.25%	0.70	2,023,006	32.90	781
2026-03-03	16.50	16.70	15.90	16.00	-0.40	▼ -2.44%	0.80	3,250,191	53.10	1,085
2026-03-02	16.30	16.80	16.10	16.40	+0.10	▲ +0.61%	0.70	1,945,271	32.21	876
2026-03-01	17.00	17.00	16.00	16.30	-1.20	▼ -6.86%	1.00	3,807,377	62.98	1,619
2026-02-26	17.80	17.90	17.10	17.50	-0.10	▼ -0.57%	0.80	5,094,771	89.09	1,749
2026-02-25	17.40	18.00	17.10	17.60	+0.20	▲ +1.15%	0.90	5,309,209	92.74	1,760
2026-02-24	17.30	17.90	17.10	17.40	+0.30	▲ +1.75%	0.80	4,802,104	83.67	1,822
2026-02-23	15.90	17.20	15.90	17.10	+1.20	▲ +7.55%	1.30	8,398,807	139.88	2,117
2026-02-22	17.00	17.00	15.80	15.90	-0.10	▼ -0.62%	1.20	2,886,691	46.57	992
2026-02-19	15.70	16.40	15.60	16.00	+0.50	▲ +3.23%	0.80	3,148,445	50.65	1,494
2026-02-18	15.50	15.70	15.30	15.50	+0.10	▲ +0.65%	0.40	3,536,036	54.88	1,249
2026-02-17	16.00	16.20	15.20	15.40	-0.40	▼ -2.53%	1.00	3,081,656	48.46	1,308
2026-02-16	15.80	16.30	15.60	15.80	-0.20	▼ -1.25%	0.70	3,927,151	62.42	1,395
2026-02-15	15.60	16.50	15.40	16.00	+0.60	▲ +3.90%	1.10	4,122,414	66.00	1,669
2026-02-10	15.50	15.80	15.20	15.40	0.00	■ 0.00%	0.60	3,817,052	59.00	1,363
2026-02-09	15.40	15.60	15.20	15.40	+0.10	▲ +0.65%	0.40	3,650,718	56.16	1,301
2026-02-08	14.40	15.80	14.40	15.30	+0.30	▲ +2.00%	1.40	4,010,283	61.03	1,513
2026-02-05	15.80	15.90	14.90	15.00	-0.40	▼ -2.60%	1.00	4,967,881	76.58	2,087
2026-02-03	14.30	15.50	13.90	15.40	+1.30	▲ +9.22%	1.60	7,366,063	108.23	2,752
2026-02-02	13.50	14.10	13.30	14.10	+0.80	▲ +6.02%	0.80	4,398,355	60.73	1,887
2026-02-01	13.00	13.60	12.70	13.30	+0.10	▲ +0.76%	0.90	1,983,314	26.39	1,181
2026-01-29	13.20	13.50	13.10	13.20	-0.10	▼ -0.75%	0.40	1,563,619	20.76	851
2026-01-28	13.80	13.80	13.20	13.30	-0.20	▼ -1.48%	0.60	1,978,604	26.50	964
2026-01-27	13.60	13.80	13.40	13.50	+0.10	▲ +0.75%	0.40	1,797,792	24.37	1,322
2026-01-26	13.80	14.10	13.30	13.40	-0.40	▼ -2.90%	0.80	2,775,679	37.90	1,472
2026-01-25	14.30	14.40	13.60	13.80	-0.40	▼ -2.82%	0.80	2,189,254	30.70	1,581
2026-01-22	13.90	14.80	13.80	14.20	+0.40	▲ +2.90%	1.00	5,174,154	73.55	2,227
2026-01-21	13.80	14.10	13.60	13.80	+0.20	▲ +1.47%	0.50	2,659,376	36.57	976
2026-01-20	14.20	14.20	13.50	13.60	-0.30	▼ -2.16%	0.70	2,856,728	39.41	1,423
2026-01-19	13.80	14.50	13.60	13.90	+0.40	▲ +2.96%	0.90	3,454,111	48.62	1,636
2026-01-18	13.10	13.70	13.10	13.50	-0.10	▼ -0.74%	0.60	2,946,536	39.62	1,211
2026-01-15	14.10	14.50	13.50	13.60	-0.30	▼ -2.16%	1.00	2,572,082	36.08	1,580
2026-01-14	12.90	13.90	12.90	13.90	+1.20	▲ +9.45%	1.00	5,424,657	74.48	1,866
2026-01-13	12.70	12.90	12.60	12.70	+0.10	▲ +0.79%	0.30	1,334,839	17.00	683
2026-01-12	12.70	13.00	12.40	12.60	-0.10	▼ -0.79%	0.60	1,391,213	17.66	797
2026-01-11	13.30	13.30	12.40	12.70	-0.50	▼ -3.79%	0.90	1,723,974	22.25	943
2026-01-08	13.40	13.40	13.10	13.20	0.00	■ 0.00%	0.30	1,114,125	14.73	577
2026-01-07	13.20	13.50	13.10	13.20	+0.10	▲ +0.76%	0.40	1,544,130	20.58	726
2026-01-06	13.00	13.40	13.00	13.10	0.00	■ 0.00%	0.40	1,085,900	14.33	753
2026-01-05	13.50	13.60	12.80	13.10	-0.30	▼ -2.24%	0.80	1,667,473	22.11	931
2026-01-04	14.00	14.00	13.20	13.40	-0.50	▼ -3.60%	0.80	2,282,390	30.98	1,235
2026-01-01	14.40	14.50	13.80	13.90	-0.40	▼ -2.80%	0.70	2,102,692	29.80	1,138
2025-12-30	14.00	14.70	14.00	14.30	+0.30	▲ +2.14%	0.70	3,051,064	43.85	1,589
2025-12-29	13.60	14.30	13.20	14.00	+0.60	▲ +4.48%	1.10	2,726,468	37.35	1,306
2025-12-28	13.70	14.10	13.30	13.40	-0.30	▼ -2.19%	0.80	1,884,585	25.61	997
2025-12-24	13.80	14.00	13.60	13.70	0.00	■ 0.00%	0.40	1,620,140	22.26	978
2025-12-23	14.30	14.60	13.60	13.70	-0.50	▼ -3.52%	1.00	2,712,751	38.06	1,488
2025-12-22	14.40	14.90	14.10	14.20	0.00	■ 0.00%	0.80	3,234,712	46.81	1,544
2025-12-21	14.30	14.50	13.90	14.20	-0.20	▼ -1.39%	0.60	2,330,965	33.04	1,367
2025-12-18	13.60	14.70	13.10	14.40	+0.80	▲ +5.88%	1.60	3,542,008	49.56	2,170
2025-12-17	14.80	15.10	13.40	13.60	-1.10	▼ -7.48%	1.70	4,388,399	62.51	2,464
2025-12-15	15.20	15.80	14.10	14.70	-0.70	▼ -4.55%	1.70	4,109,103	61.56	2,330
2025-12-14	16.60	16.60	15.20	15.40	-1.10	▼ -6.67%	1.40	4,591,085	72.55	2,645
2025-12-11	17.30	17.60	16.20	16.50	0.00	■ 0.00%	1.40	6,764,430	115.96	3,253
2025-12-10	15.40	16.90	14.90	16.50	+1.10	▲ +7.14%	2.00	8,130,696	127.65	3,750
2025-12-09	15.20	16.50	14.30	15.40	+0.20	▲ +1.32%	2.20	4,644,920	72.31	2,807
2025-12-08	17.20	17.20	14.80	15.20	-1.20	▼ -7.32%	2.40	7,413,691	115.75	3,469
2025-12-07	17.50	18.30	15.60	16.40	-0.30	▼ -1.80%	2.70	4,502,700	75.56	2,478
2025-12-04	16.70	16.70	16.60	16.70	+1.50	▲ +9.87%	0.10	10,747,067	179.47	2,012
2025-12-03	15.20	15.20	15.20	15.20	+1.30	▲ +9.35%	0.00	387,837	5.90	196
2025-12-02	13.90	13.90	13.90	13.90	+1.20	▲ +9.45%	0.00	322,179	4.48	170
2025-12-01	11.60	12.70	11.60	12.70	+1.10	▲ +9.48%	1.10	727,329	9.13	298
2025-11-30	10.60	11.60	10.50	11.60	+1.00	▲ +9.43%	1.10	1,236,913	13.87	552
2025-11-27	10.50	10.80	10.50	10.60	+0.10	▲ +0.95%	0.30	289,499	3.07	187
2025-11-26	10.60	10.80	10.40	10.50	-0.10	▼ -0.94%	0.40	371,265	3.92	291
2025-11-25	11.00	11.20	10.40	10.60	-0.30	▼ -2.75%	0.80	453,048	4.88	462
2025-11-24	10.20	11.00	10.20	10.90	+0.70	▲ +6.86%	0.80	606,569	6.44	433
2025-11-23	9.90	10.40	9.90	10.20	+0.10	▲ +0.99%	0.50	234,113	2.36	280
2025-11-20	10.00	10.40	9.90	10.10	+0.50	▲ +5.21%	0.50	577,948	5.86	405
2025-11-18	9.40	10.00	9.30	9.60	+0.40	▲ +4.35%	0.70	281,121	2.73	249
2025-11-17	9.00	9.40	8.80	9.20	+0.20	▲ +2.22%	0.60	192,005	1.76	171
2025-11-16	8.80	9.50	8.50	9.00	+0.10	▲ +1.12%	1.00	257,150	2.25	194
2025-11-13	9.50	9.70	8.80	8.90	-0.70	▼ -7.29%	0.90	226,798	2.05	241
2025-11-12	9.70	9.90	9.50	9.60	-0.10	▼ -1.03%	0.40	75,436	0.73	146
2025-11-11	9.40	10.00	9.30	9.70	+0.20	▲ +2.11%	0.70	179,913	1.76	162
2025-11-10	9.60	9.90	9.40	9.50	-0.20	▼ -2.06%	0.50	399,107	3.82	296
2025-11-09	9.60	10.50	9.60	9.70	-0.50	▼ -4.90%	0.90	222,361	2.22	281
2025-11-06	10.80	10.80	9.90	10.20	-0.70	▼ -6.42%	0.90	584,047	5.94	422
2025-11-05	11.60	11.60	10.70	10.90	-0.30	▼ -2.68%	0.90	207,006	2.28	249
2025-11-04	11.60	11.60	11.10	11.20	-0.10	▼ -0.88%	0.50	375,036	4.22	272
2025-11-03	11.80	11.80	11.30	11.30	-0.50	▼ -4.24%	0.50	250,761	2.88	276
2025-11-02	12.30	12.30	11.70	11.80	-0.50	▼ -4.07%	0.60	425,166	5.08	343
2025-10-30	11.80	12.40	11.60	12.30	+0.70	▲ +6.03%	0.80	422,704	5.13	354
2025-10-29	11.50	11.70	11.00	11.60	-0.20	▼ -1.69%	0.70	625,987	7.06	427
2025-10-28	12.00	12.10	11.50	11.80	-0.20	▼ -1.67%	0.60	338,903	4.00	314
2025-10-27	12.20	12.20	11.90	12.00	-0.10	▼ -0.83%	0.30	173,262	2.08	129
2025-10-26	12.40	12.40	12.00	12.10	-0.20	▼ -1.63%	0.40	141,913	1.73	190
2025-10-23	12.20	12.40	12.10	12.30	+0.10	▲ +0.82%	0.30	196,904	2.42	148
2025-10-22	12.00	12.30	11.90	12.20	+0.30	▲ +2.52%	0.40	152,011	1.83	195
2025-10-21	12.10	12.50	11.80	11.90	-0.20	▼ -1.65%	0.70	313,957	3.80	335
2025-10-20	11.90	12.40	11.50	12.10	+0.40	▲ +3.42%	0.90	214,425	2.55	243
2025-10-19	12.40	12.50	11.60	11.70	-0.80	▼ -6.40%	0.90	465,739	5.53	365
2025-10-16	12.60	13.10	12.30	12.50	0.00	■ 0.00%	0.80	252,375	3.15	290
2025-10-15	13.20	13.40	12.50	12.50	-0.70	▼ -5.30%	0.90	228,403	2.90	254
2025-10-14	13.40	13.80	12.90	13.20	-0.20	▼ -1.49%	0.90	316,371	4.19	217
2025-10-13	14.00	14.00	13.30	13.40	+0.20	▲ +1.52%	0.70	150,624	2.03	155
2025-10-12	14.00	14.00	13.10	13.20	-0.70	▼ -5.04%	0.90	327,471	4.37	299
2025-10-09	14.00	14.40	13.80	13.90	-0.20	▼ -1.42%	0.60	303,893	4.26	250
2025-10-08	14.60	14.60	14.00	14.10	-0.10	▼ -0.70%	0.60	207,729	2.93	268
2025-10-07	14.50	14.60	14.10	14.20	-0.30	▼ -2.07%	0.50	475,519	6.81	335
2025-10-06	15.00	15.10	14.50	14.50	-0.40	▼ -2.68%	0.60	398,103	5.86	344
2025-10-05	15.10	15.20	14.90	14.90	-0.20	▼ -1.32%	0.30	590,968	8.85	381
2025-09-30	15.10	15.30	15.10	15.10	+0.10	▲ +0.67%	0.20	370,319	5.61	249
2025-09-29	15.00	15.30	14.80	15.00	0.00	■ 0.00%	0.50	603,415	9.07	408
2025-09-28	15.50	15.50	14.90	15.00	-0.50	▼ -3.23%	0.60	603,315	9.09	462
2025-09-25	15.70	16.00	15.20	15.50	-0.10	▼ -0.64%	0.80	470,859	7.36	409
2025-09-24	15.20	15.80	15.10	15.60	+0.30	▲ +1.96%	0.70	536,613	8.29	384
2025-09-23	15.30	15.40	14.80	15.30	+0.40	▲ +2.68%	0.60	484,910	7.34	300
2025-09-22	15.60	15.60	14.70	14.90	-0.50	▼ -3.25%	0.90	579,530	8.73	418
2025-09-21	15.90	16.20	15.30	15.40	-0.40	▼ -2.53%	0.90	766,402	11.98	509
2025-09-18	16.60	16.60	15.70	15.80	-0.70	▼ -4.24%	0.90	1,922,721	30.75	797
2025-09-17	17.10	17.20	16.40	16.50	-0.40	▼ -2.37%	0.80	1,492,021	24.92	732
2025-09-16	16.10	17.20	16.10	16.90	+1.00	▲ +6.29%	1.10	4,056,959	68.49	1,957
2025-09-15	15.60	16.20	15.50	15.90	+0.40	▲ +2.58%	0.70	1,631,392	25.82	755
2025-09-14	15.50	15.70	15.30	15.50	+0.10	▲ +0.65%	0.40	1,220,367	18.90	607
2025-09-11	15.20	15.60	15.00	15.40	+0.20	▲ +1.32%	0.60	939,940	14.40	480
2025-09-10	16.10	16.10	15.00	15.20	-0.70	▼ -4.40%	1.10	1,225,134	19.01	739
2025-09-09	16.60	16.70	15.80	15.90	-0.70	▼ -4.22%	0.90	1,641,766	26.58	874
2025-09-08	16.60	17.50	16.40	16.60	+0.30	▲ +1.84%	1.10	2,848,445	48.07	1,438
2025-09-07	15.90	16.50	15.90	16.30	+0.40	▲ +2.52%	0.60	1,813,781	29.41	804
2025-09-04	15.90	16.30	15.50	15.90	+0.10	▲ +0.63%	0.80	1,546,392	24.61	705
2025-09-03	16.30	16.40	15.70	15.80	-0.20	▼ -1.25%	0.70	1,618,764	25.88	726
2025-09-02	15.40	16.00	15.00	16.00	+0.80	▲ +5.26%	1.00	1,700,262	26.50	765
2025-09-01	15.60	15.60	15.20	15.20	-0.40	▼ -2.56%	0.40	880,732	13.49	418
2025-08-31	15.70	16.10	15.40	15.60	0.00	■ 0.00%	0.70	1,445,225	22.82	718
2025-08-28	15.60	15.80	15.50	15.60	+0.20	▲ +1.30%	0.30	1,494,289	23.38	680
2025-08-27	15.30	15.50	15.10	15.40	+0.20	▲ +1.32%	0.40	1,280,047	19.66	624
2025-08-26	15.40	15.40	14.90	15.20	+0.10	▲ +0.66%	0.50	837,573	12.69	570
2025-08-25	14.90	15.20	14.70	15.10	+0.50	▲ +3.42%	0.50	1,037,936	15.56	521
2025-08-24	15.00	15.30	14.50	14.60	-0.50	▼ -3.31%	0.80	1,493,540	22.05	642
2025-08-21	14.90	15.30	14.70	15.10	-0.10	▼ -0.66%	0.60	890,266	13.30	476
2025-08-20	15.60	15.70	15.00	15.20	-0.40	▼ -2.56%	0.70	934,814	14.31	575
2025-08-19	15.10	16.50	15.10	15.60	+0.60	▲ +4.00%	1.40	2,515,535	40.19	1,132
2025-08-18	14.80	15.10	14.70	15.00	+0.20	▲ +1.35%	0.40	755,329	11.29	455
2025-08-17	14.90	14.90	14.60	14.80	+0.20	▲ +1.37%	0.30	594,800	8.76	307
2025-08-14	15.00	15.10	14.50	14.60	-0.20	▼ -1.35%	0.60	578,544	8.57	382
2025-08-13	14.40	15.10	14.30	14.80	+0.40	▲ +2.78%	0.80	773,707	11.40	517
2025-08-12	14.40	14.60	14.30	14.40	+0.10	▲ +0.70%	0.30	633,377	9.14	359
2025-08-11	14.40	14.70	14.20	14.30	-0.10	▼ -0.69%	0.50	488,394	7.06	367
2025-08-10	14.60	14.70	14.30	14.40	0.00	■ 0.00%	0.40	451,787	6.53	336
2025-08-07	14.90	14.90	14.40	14.40	-0.50	▼ -3.36%	0.50	803,904	11.73	612
2025-08-06	15.40	15.50	14.60	14.90	-0.50	▼ -3.25%	0.90	935,780	14.02	560
2025-08-04	15.00	15.70	14.70	15.40	+1.00	▲ +6.94%	1.00	2,947,337	45.38	1,534
2025-08-03	14.30	14.60	14.20	14.40	+0.20	▲ +1.41%	0.40	975,150	14.02	477
2025-07-31	14.20	14.40	14.10	14.20	0.00	■ 0.00%	0.30	729,229	10.40	300
2025-07-30	14.00	14.30	13.90	14.20	+0.20	▲ +1.43%	0.40	348,064	4.92	242
2025-07-29	14.20	14.30	13.90	14.00	-0.10	▼ -0.71%	0.40	248,073	3.49	223
2025-07-28	14.00	14.30	14.00	14.10	0.00	■ 0.00%	0.30	315,069	4.44	262
2025-07-27	14.50	14.60	14.00	14.10	-0.50	▼ -3.42%	0.60	702,157	10.02	417
2025-07-24	14.70	14.80	14.30	14.60	0.00	■ 0.00%	0.50	790,238	11.52	460
2025-07-23	14.50	14.90	14.40	14.60	+0.20	▲ +1.39%	0.50	1,318,549	19.31	627
2025-07-22	14.20	14.70	14.10	14.40	+0.20	▲ +1.41%	0.60	1,013,224	14.60	537
2025-07-21	14.60	14.60	14.10	14.20	-0.40	▼ -2.74%	0.50	807,372	11.59	490
2025-07-20	14.50	14.80	14.40	14.60	+0.10	▲ +0.69%	0.40	714,354	10.42	387
2025-07-17	14.30	14.80	14.20	14.50	+0.30	▲ +2.11%	0.60	1,216,120	17.59	660
2025-07-16	14.50	14.60	14.20	14.20	-0.20	▼ -1.39%	0.40	895,868	12.83	478
2025-07-15	14.00	14.40	13.90	14.40	+0.40	▲ +2.86%	0.50	794,303	11.33	489
2025-07-14	14.00	14.20	13.90	14.00	0.00	■ 0.00%	0.30	402,760	5.65	258
2025-07-13	14.00	14.20	13.80	14.00	0.00	■ 0.00%	0.40	821,860	11.48	381
2025-07-10	14.30	14.40	13.80	14.00	-0.30	▼ -2.10%	0.60	591,369	8.34	362
2025-07-09	14.30	14.50	14.10	14.30	+0.30	▲ +2.14%	0.40	834,663	11.90	460
2025-07-08	14.00	14.20	13.70	14.00	+0.10	▲ +0.72%	0.50	559,710	7.79	266
2025-07-07	14.20	14.20	13.90	13.90	0.00	■ 0.00%	0.30	517,953	7.22	274
2025-07-03	13.90	14.20	13.80	13.90	+0.10	▲ +0.72%	0.40	691,089	9.68	413
2025-07-02	13.50	14.00	13.50	13.80	+0.40	▲ +2.99%	0.50	344,429	4.73	262
2025-06-30	13.40	13.60	13.30	13.40	-0.20	▼ -1.47%	0.30	253,589	3.41	170
2025-06-29	13.60	13.70	13.50	13.60	+0.10	▲ +0.74%	0.20	425,870	5.79	300
2025-06-26	13.30	13.60	13.30	13.50	+0.20	▲ +1.50%	0.30	296,534	4.00	296
2025-06-25	13.10	13.40	13.00	13.30	+0.30	▲ +2.31%	0.40	469,788	6.19	245
2025-06-24	13.30	13.40	13.00	13.00	0.00	■ 0.00%	0.40	184,913	2.41	161
2025-06-23	13.00	13.20	12.70	13.00	+0.20	▲ +1.56%	0.50	134,799	1.74	105
2025-06-22	13.20	13.20	12.80	12.80	-0.50	▼ -3.76%	0.40	146,980	1.90	175
2025-06-19	13.40	13.50	13.20	13.30	-0.10	▼ -0.75%	0.30	218,344	2.91	135
2025-06-18	13.00	13.50	13.00	13.40	+0.10	▲ +0.75%	0.50	234,066	3.12	167
2025-06-17	13.70	13.80	13.20	13.30	-0.30	▼ -2.21%	0.60	393,779	5.30	247
2025-06-16	13.50	13.70	13.30	13.60	+0.40	▲ +3.03%	0.40	431,287	5.83	253
2025-06-15	13.30	13.50	13.00	13.20	-0.20	▼ -1.49%	0.50	180,579	2.38	199
2025-06-04	13.60	13.60	13.30	13.40	+0.10	▲ +0.75%	0.30	123,335	1.65	134
2025-06-03	13.50	13.80	13.20	13.30	-0.20	▼ -1.48%	0.60	297,671	4.02	208
2025-06-02	13.50	13.70	13.30	13.50	+0.10	▲ +0.75%	0.40	139,846	1.88	136
2025-06-01	13.50	13.80	13.30	13.40	-0.20	▼ -1.47%	0.50	111,446	1.50	125
2025-05-29	13.50	14.00	13.50	13.60	-0.10	▼ -0.73%	0.50	209,937	2.88	210
2025-05-28	14.20	14.20	13.50	13.70	-0.20	▼ -1.44%	0.70	403,113	5.55	278
2025-05-27	14.30	14.90	13.80	13.90	+0.10	▲ +0.72%	1.10	1,209,854	17.50	818
2025-05-26	13.30	14.00	13.20	13.80	+0.40	▲ +2.99%	0.80	466,932	6.43	452
2025-05-25	13.20	13.50	13.00	13.40	+0.20	▲ +1.52%	0.50	107,056	1.43	142
2025-05-24	13.30	13.70	13.10	13.20	-0.20	▼ -1.49%	0.60	158,057	2.11	125
2025-05-22	13.50	13.80	13.30	13.40	-0.20	▼ -1.47%	0.50	174,767	2.36	121
2025-05-21	13.60	13.70	13.50	13.60	+0.10	▲ +0.74%	0.20	172,260	2.34	127
2025-05-20	13.10	13.80	13.10	13.50	+0.40	▲ +3.05%	0.70	451,073	6.10	400
2025-05-19	12.90	13.20	12.80	13.10	+0.30	▲ +2.34%	0.40	185,314	2.40	177
2025-05-18	13.00	13.10	12.70	12.80	0.00	■ 0.00%	0.40	408,055	5.25	352
2025-05-17	12.70	12.80	12.40	12.80	+0.40	▲ +3.23%	0.40	59,881	0.76	97
2025-05-15	12.60	12.70	12.30	12.40	-0.20	▼ -1.59%	0.40	237,224	2.96	243
2025-05-14	13.00	13.20	12.50	12.60	-0.50	▼ -3.82%	0.70	178,097	2.27	215
2025-05-13	13.40	13.40	12.90	13.10	-0.10	▼ -0.76%	0.50	188,997	2.48	119
2025-05-12	13.30	13.40	13.10	13.20	+0.10	▲ +0.76%	0.30	227,443	3.01	193
2025-05-08	13.00	13.30	13.00	13.10	+0.30	▲ +2.34%	0.30	167,039	2.20	161
2025-05-07	13.00	13.10	12.70	12.80	-0.30	▼ -2.29%	0.40	373,876	4.81	326
2025-05-06	13.60	13.60	13.10	13.10	-0.50	▼ -3.68%	0.50	241,605	3.19	266
2025-05-05	13.70	13.80	13.40	13.60	+0.10	▲ +0.74%	0.40	329,978	4.48	308
2025-05-04	12.90	13.70	12.90	13.50	+0.70	▲ +5.47%	0.80	219,267	2.91	251
2025-04-30	12.60	12.90	12.60	12.80	-0.10	▼ -0.78%	0.30	163,375	2.09	149
2025-04-29	13.00	13.40	12.70	12.90	-0.30	▼ -2.27%	0.70	191,278	2.49	200
2025-04-28	13.80	13.90	12.90	13.20	-0.40	▼ -2.94%	1.00	248,162	3.34	287
2025-04-27	13.10	13.80	12.40	13.60	+0.60	▲ +4.62%	1.40	334,178	4.31	297
2025-04-24	13.60	13.70	13.00	13.00	-0.50	▼ -3.70%	0.70	257,904	3.42	249
2025-04-23	14.30	14.30	13.30	13.50	-0.60	▼ -4.26%	1.00	228,693	3.11	426
2025-04-22	14.10	14.30	14.00	14.10	0.00	■ 0.00%	0.30	137,167	1.93	283
2025-04-21	14.50	14.50	14.00	14.10	+0.10	▲ +0.71%	0.50	247,867	3.52	367
2025-04-20	14.40	14.60	13.90	14.00	-0.40	▼ -2.78%	0.70	196,320	2.77	431
2025-04-17	14.60	14.60	14.20	14.40	0.00	■ 0.00%	0.40	201,321	2.90	510
2025-04-16	14.60	14.80	14.30	14.40	0.00	■ 0.00%	0.50	194,719	2.81	556
2025-04-15	14.80	15.00	14.00	14.40	-0.50	▼ -3.36%	1.00	347,530	5.04	1,074
2025-04-13	15.00	15.00	14.60	14.90	+0.20	▲ +1.36%	0.40	154,546	2.29	447
2025-04-10	15.00	15.20	14.60	14.70	0.00	■ 0.00%	0.60	330,819	4.92	387
2025-04-09	15.00	15.30	14.50	14.70	-0.10	▼ -0.68%	0.80	369,792	5.52	364
2025-04-08	15.50	15.50	14.50	14.80	-0.50	▼ -3.27%	1.00	489,063	7.37	412
2025-04-07	15.60	15.70	15.20	15.30	0.00	■ 0.00%	0.50	512,127	7.88	451
2025-04-06	15.70	16.10	15.10	15.30	-0.80	▼ -4.97%	1.00	417,199	6.45	468
2025-03-27	16.40	16.40	15.90	16.10	-0.10	▼ -0.62%	0.50	435,456	7.00	360
2025-03-25	16.40	16.60	16.10	16.20	-0.10	▼ -0.61%	0.50	485,570	7.90	429
2025-03-24	16.70	16.80	16.20	16.30	-0.40	▼ -2.40%	0.60	676,182	11.16	402
2025-03-23	17.10	17.20	16.60	16.70	-0.50	▼ -2.91%	0.60	633,401	10.65	440
2025-03-20	17.20	17.80	17.00	17.20	+0.30	▲ +1.78%	0.80	2,181,216	37.80	1,410
2025-03-19	16.80	17.10	16.50	16.90	+0.40	▲ +2.42%	0.60	1,544,500	26.05	943
2025-03-18	16.90	17.20	16.40	16.50	-0.20	▼ -1.20%	0.80	911,211	15.21	752
2025-03-17	17.30	17.60	16.50	16.70	-0.30	▼ -1.76%	1.10	1,811,106	30.84	1,082
2025-03-16	16.40	17.20	16.30	17.00	+0.60	▲ +3.66%	0.90	1,767,341	29.54	1,101
2025-03-13	16.60	16.60	16.10	16.40	-0.20	▼ -1.20%	0.50	789,692	12.91	580
2025-03-12	16.30	17.30	16.20	16.60	+0.40	▲ +2.47%	1.10	2,034,429	34.12	1,217
2025-03-11	15.60	16.50	15.50	16.20	+0.80	▲ +5.19%	1.00	1,599,016	25.57	805
2025-03-10	15.40	15.70	15.30	15.40	0.00	■ 0.00%	0.40	394,110	6.09	303
2025-03-09	15.40	15.70	15.30	15.40	0.00	■ 0.00%	0.40	404,887	6.28	336
2025-03-06	15.70	15.70	15.30	15.40	-0.10	▼ -0.65%	0.40	441,362	6.84	266
2025-03-05	15.70	15.70	15.30	15.50	+0.10	▲ +0.65%	0.40	424,400	6.57	388
2025-03-04	16.10	16.10	15.40	15.40	-0.60	▼ -3.75%	0.70	854,176	13.37	501
2025-03-03	16.10	16.30	15.90	16.00	0.00	■ 0.00%	0.40	709,189	11.40	627
2025-03-02	16.50	16.50	15.90	16.00	-0.30	▼ -1.84%	0.60	607,277	9.82	518
2025-02-27	16.70	17.00	16.20	16.30	-0.40	▼ -2.40%	0.80	1,173,984	19.35	789
2025-02-26	16.30	17.00	16.00	16.70	+0.50	▲ +3.09%	1.00	887,429	14.75	709
2025-02-25	16.50	16.80	16.10	16.20	-0.40	▼ -2.41%	0.70	932,048	15.23	674
2025-02-24	16.80	17.50	16.50	16.60	-0.20	▼ -1.19%	1.00	1,882,513	31.77	1,088
2025-02-23	16.30	17.00	15.90	16.80	+1.10	▲ +7.01%	1.10	2,251,570	37.46	1,368
2025-02-20	14.50	15.70	14.50	15.70	+1.40	▲ +9.79%	1.20	1,849,606	28.35	1,204
2025-02-19	14.70	14.80	14.20	14.30	-0.40	▼ -2.72%	0.60	286,547	4.13	295
2025-02-18	14.50	15.20	14.50	14.70	+0.30	▲ +2.08%	0.70	678,805	10.07	564
2025-02-17	14.20	14.60	14.10	14.40	+0.30	▲ +2.13%	0.50	386,575	5.58	439
2025-02-16	14.50	14.50	14.00	14.10	-0.30	▼ -2.08%	0.50	414,593	5.89	381
2025-02-13	14.00	14.60	14.00	14.40	+0.30	▲ +2.13%	0.60	518,958	7.44	296
2025-02-12	14.00	14.50	14.00	14.10	-0.20	▼ -1.40%	0.50	547,900	7.78	417
2025-02-11	14.90	14.90	14.20	14.30	-0.30	▼ -2.05%	0.70	437,111	6.36	386
2025-02-10	14.90	15.10	14.40	14.60	-0.10	▼ -0.68%	0.70	1,072,511	15.84	760
2025-02-09	15.30	15.30	14.50	14.70	-0.60	▼ -3.92%	0.80	935,167	13.82	817
2025-02-06	15.00	16.10	14.90	15.30	+0.60	▲ +4.08%	1.20	1,798,070	27.93	1,074
2025-02-05	13.40	14.70	13.20	14.70	+1.30	▲ +9.70%	1.50	1,911,575	27.30	1,280
2025-02-04	13.30	13.50	13.10	13.40	+0.10	▲ +0.75%	0.40	522,149	6.94	355
2025-02-03	13.80	14.10	13.20	13.30	-0.20	▼ -1.48%	0.90	615,310	8.28	460
2025-02-02	12.40	13.60	11.90	13.50	+1.10	▲ +8.87%	1.70	769,005	9.93	693
2025-01-30	13.00	13.10	12.10	12.40	-0.60	▼ -4.62%	1.00	681,118	8.45	660
2025-01-29	13.30	13.30	12.20	13.00	-0.20	▼ -1.52%	1.10	923,109	11.73	822
2025-01-28	14.00	14.30	13.10	13.20	-0.70	▼ -5.04%	1.20	1,009,275	13.58	862
2025-01-27	15.10	15.10	13.80	13.90	-0.80	▼ -5.44%	1.30	556,130	7.84	665
2025-01-26	15.00	15.20	14.50	14.70	-0.40	▼ -2.65%	0.70	140,134	2.07	189
2025-01-23	15.20	15.60	15.00	15.10	-0.30	▼ -1.95%	0.60	60,860	0.92	105
2025-01-22	15.70	15.80	15.30	15.40	-0.40	▼ -2.53%	0.50	41,783	0.65	156
2025-01-21	15.70	16.20	15.60	15.80	0.00	■ 0.00%	0.60	107,043	1.71	232
2025-01-20	15.70	15.90	15.50	15.80	+0.20	▲ +1.28%	0.40	147,070	2.31	229
2025-01-19	14.80	15.90	14.70	15.60	+0.80	▲ +5.41%	1.20	154,803	2.40	281
2025-01-16	14.80	15.10	14.60	14.80	+0.20	▲ +1.37%	0.50	71,853	1.06	115
2025-01-15	14.70	15.10	14.50	14.60	-0.30	▼ -2.01%	0.60	96,287	1.42	161
2025-01-14	14.50	15.10	14.50	14.90	+0.20	▲ +1.36%	0.60	42,141	0.63	95
2025-01-13	15.20	15.20	14.30	14.70	-0.40	▼ -2.65%	0.90	90,072	1.32	140
2025-01-12	15.10	15.40	15.00	15.10	-0.20	▼ -1.31%	0.40	83,435	1.26	203
2025-01-09	15.40	15.60	15.10	15.30	0.00	■ 0.00%	0.50	39,423	0.60	89
2025-01-08	15.20	15.60	15.20	15.30	-0.30	▼ -1.92%	0.40	37,311	0.58	210
2025-01-07	15.50	16.00	15.40	15.60	+0.40	▲ +2.63%	0.60	49,668	0.78	217
2025-01-06	15.10	15.50	15.00	15.20	+0.10	▲ +0.66%	0.50	32,264	0.49	94
2025-01-05	14.10	15.70	14.10	15.10	-0.20	▼ -1.31%	1.60	45,269	0.68	113
2025-01-02	15.40	15.80	15.10	15.30	-0.10	▼ -0.65%	0.70	51,095	0.78	94
2025-01-01	15.30	15.60	15.20	15.40	+0.10	▲ +0.65%	0.40	37,690	0.58	74
2024-12-30	15.30	15.50	15.30	15.30	0.00	■ 0.00%	0.20	24,444	0.38	57
2024-12-29	15.40	15.70	15.30	15.30	0.00	■ 0.00%	0.40	47,847	0.74	97
2024-12-26	16.50	16.50	15.20	15.30	+0.20	▲ +1.32%	1.30	18,904	0.29	53
2024-12-24	15.50	15.50	15.00	15.10	0.00	■ 0.00%	0.50	24,083	0.36	52
2024-12-23	15.60	15.60	15.00	15.10	-0.20	▼ -1.31%	0.60	39,965	0.61	72
2024-12-22	15.70	15.70	15.30	15.30	-0.30	▼ -1.92%	0.40	26,297	0.40	48
2024-12-19	15.80	15.80	15.30	15.60	+0.20	▲ +1.30%	0.50	27,239	0.43	81
2024-12-18	15.60	15.80	15.40	15.40	-0.20	▼ -1.28%	0.40	36,734	0.57	67
2024-12-17	15.50	16.00	15.50	15.60	+0.20	▲ +1.30%	0.50	76,648	1.20	96
2024-12-15	15.70	15.80	15.40	15.40	-0.10	▼ -0.65%	0.40	17,956	0.28	59
2024-12-12	15.80	15.80	15.40	15.50	+0.10	▲ +0.65%	0.40	16,094	0.25	43
2024-12-11	16.90	16.90	15.30	15.40	-0.30	▼ -1.91%	1.60	87,555	1.35	138
2024-12-10	15.50	16.20	15.50	15.70	+0.30	▲ +1.95%	0.70	45,266	0.71	120
2024-12-08	15.10	15.80	15.10	15.40	-0.40	▼ -2.53%	0.70	43,051	0.66	131
2024-12-05	16.20	16.30	15.70	15.80	-0.30	▼ -1.86%	0.60	65,371	1.04	119
2024-12-04	16.40	17.10	15.90	16.10	-0.40	▼ -2.42%	1.20	144,721	2.39	248
2024-12-03	16.00	16.80	15.70	16.50	+0.20	▲ +1.23%	1.10	208,033	3.38	328
2024-12-02	15.90	16.60	15.70	16.30	+1.10	▲ +7.24%	0.90	196,487	3.20	317
2024-12-01	15.70	15.70	14.90	15.20	-0.10	▼ -0.65%	0.80	129,635	1.97	201
2024-11-28	15.60	15.80	15.20	15.30	-0.20	▼ -1.29%	0.60	139,070	2.16	228
2024-11-27	15.10	15.70	14.70	15.50	+0.90	▲ +6.16%	1.00	95,059	1.45	216
2024-11-26	14.80	15.30	14.60	14.60	-0.20	▼ -1.35%	0.70	36,950	0.55	92
2024-11-25	14.70	15.50	14.60	14.80	-0.20	▼ -1.33%	0.90	56,930	0.86	130
2024-11-24	14.90	15.30	14.80	15.00	-0.10	▼ -0.66%	0.50	29,060	0.44	69
2024-11-21	15.50	15.90	14.90	15.10	-0.80	▼ -5.03%	1.00	62,254	0.96	137
2024-11-20	17.90	17.90	15.80	15.90	-1.00	▼ -5.92%	2.10	170,935	2.74	219
2024-11-19	18.50	18.50	16.50	16.90	0.00	■ 0.00%	2.00	161,730	2.73	242
2024-11-18	15.80	17.30	15.60	16.90	+1.10	▲ +6.96%	1.70	190,073	3.13	236
2024-11-17	16.90	16.90	15.70	15.80	-0.30	▼ -1.86%	1.20	91,009	1.45	145
2024-11-14	14.40	16.50	14.40	16.10	+0.20	▲ +1.26%	2.10	87,075	1.41	139
2024-11-13	17.40	17.40	15.70	15.90	-0.10	▼ -0.62%	1.70	48,974	0.78	109
2024-11-12	17.70	17.70	15.90	16.00	-0.10	▼ -0.62%	1.80	76,838	1.24	123
2024-11-11	16.00	16.50	15.60	16.10	+0.40	▲ +2.55%	0.90	38,200	0.61	92
2024-11-10	16.30	16.30	15.50	15.70	-0.60	▼ -3.68%	0.80	53,078	0.84	151
2024-11-07	16.50	16.90	16.10	16.30	-0.20	▼ -1.21%	0.80	96,070	1.60	194
2024-11-06	17.10	17.30	16.20	16.50	-0.30	▼ -1.79%	1.10	169,906	2.86	292
2024-11-05	15.60	16.80	15.60	16.80	+1.50	▲ +9.80%	1.20	273,457	4.54	276
2024-11-04	15.20	15.50	14.60	15.30	+0.10	▲ +0.66%	0.90	126,801	1.92	144
2024-11-03	15.70	15.90	15.10	15.20	-0.30	▼ -1.94%	0.80	75,776	1.18	147
2024-10-31	14.80	15.70	14.30	15.50	+0.70	▲ +4.73%	1.40	85,445	1.30	176
2024-10-30	13.90	14.90	13.60	14.80	+1.10	▲ +8.03%	1.30	135,084	1.95	194
2024-10-29	13.40	13.80	13.30	13.70	+0.50	▲ +3.79%	0.50	46,663	0.63	81
2024-10-28	14.40	14.40	12.90	13.20	-0.10	▼ -0.75%	1.50	81,668	1.09	91
2024-10-27	14.70	14.70	13.00	13.30	-0.90	▼ -6.34%	1.70	40,955	0.56	132
2024-10-24	14.70	14.70	14.00	14.20	-0.20	▼ -1.39%	0.70	28,584	0.40	128
2024-10-23	16.40	16.40	14.00	14.40	-0.90	▼ -5.88%	2.40	39,304	0.58	139
2024-10-22	15.90	15.90	15.20	15.30	0.00	■ 0.00%	0.70	38,230	0.59	106
2024-10-21	15.00	15.90	14.80	15.30	-0.10	▼ -0.65%	1.10	45,670	0.70	104
2024-10-20	16.40	16.40	15.10	15.40	-0.90	▼ -5.52%	1.30	17,816	0.28	95
2024-10-17	17.50	17.50	15.80	16.30	-0.70	▼ -4.12%	1.70	76,955	1.25	232
2024-10-16	18.00	18.00	16.40	17.00	-0.40	▼ -2.30%	1.60	23,425	0.40	159
2024-10-15	18.10	18.10	17.40	17.40	-0.50	▼ -2.79%	0.70	27,850	0.49	107
2024-10-14	19.40	19.40	17.70	17.90	-0.10	▼ -0.56%	1.70	23,203	0.42	94
2024-10-09	18.00	18.20	17.50	18.00	+0.10	▲ +0.56%	0.70	46,976	0.84	154
2024-10-08	17.50	18.10	17.20	17.90	+0.40	▲ +2.29%	0.90	23,600	0.42	115
2024-10-07	18.10	18.10	17.20	17.50	0.00	■ 0.00%	0.90	42,715	0.75	144
2024-10-06	18.60	18.60	17.20	17.50	+0.50	▲ +2.94%	1.40	52,398	0.93	196
2024-10-03	18.20	18.20	16.40	17.00	+0.20	▲ +1.19%	1.80	31,062	0.52	156
2024-10-02	17.90	18.40	16.20	16.80	-1.10	▼ -6.15%	2.20	56,363	0.96	195
2024-10-01	18.70	18.70	17.60	17.90	-0.10	▼ -0.56%	1.10	13,059	0.24	98
2024-09-30	19.10	19.10	17.70	18.00	+0.40	▲ +2.27%	1.40	33,214	0.60	130
2024-09-29	19.20	19.20	17.10	17.60	0.00	■ 0.00%	2.10	24,217	0.43	100
2024-09-26	18.00	18.90	17.10	17.60	-1.30	▼ -6.88%	1.80	68,511	1.21	207
2024-09-25	20.90	20.90	18.60	18.90	-1.40	▼ -6.90%	2.30	140,659	2.75	215
2024-09-24	20.20	21.10	20.20	20.30	-0.30	▼ -1.46%	0.90	56,693	1.15	182
2024-09-23	20.80	20.90	20.40	20.60	-0.20	▼ -0.96%	0.50	28,908	0.60	105
2024-09-22	20.30	21.50	20.30	20.80	-0.60	▼ -2.80%	1.20	30,637	0.64	178
2024-09-19	22.10	22.10	20.80	21.40	-0.30	▼ -1.38%	1.30	129,467	2.76	266
2024-09-18	22.30	22.80	21.30	21.70	-0.70	▼ -3.13%	1.50	98,962	2.17	235
2024-09-17	20.70	22.50	20.50	22.40	+1.90	▲ +9.27%	2.00	457,497	10.12	534
2024-09-15	20.00	20.80	19.80	20.50	+0.30	▲ +1.49%	1.00	87,687	1.77	178
2024-09-12	20.30	20.60	20.10	20.20	-0.20	▼ -0.98%	0.50	47,431	0.96	127
2024-09-11	20.90	20.90	20.20	20.40	0.00	■ 0.00%	0.70	75,671	1.55	118
2024-09-10	20.90	21.00	19.40	20.40	+0.30	▲ +1.49%	1.60	32,251	0.66	94
2024-09-09	20.30	21.30	19.60	20.10	-0.90	▼ -4.29%	1.70	80,446	1.62	192
2024-09-08	22.20	22.20	20.90	21.00	-0.80	▼ -3.67%	1.30	62,679	1.34	199
2024-09-05	22.10	22.30	21.30	21.80	-0.10	▼ -0.46%	1.00	39,533	0.86	218
2024-09-04	22.80	22.80	21.70	21.90	-0.30	▼ -1.35%	1.10	43,679	0.96	168
2024-09-03	24.00	24.00	21.90	22.20	-0.30	▼ -1.33%	2.10	74,062	1.64	175
2024-09-02	22.60	23.10	22.30	22.50	-0.20	▼ -0.88%	0.80	115,189	2.62	240
2024-09-01	22.50	23.00	22.20	22.70	+0.30	▲ +1.34%	0.80	124,567	2.83	260
2024-08-29	22.00	22.80	21.60	22.40	+0.70	▲ +3.23%	1.20	109,717	2.42	238
2024-08-28	21.10	22.50	21.10	21.70	0.00	■ 0.00%	1.40	190,597	4.07	292
2024-08-27	21.70	21.70	21.70	21.70	-0.60	▼ -2.69%	0.00	12,936	0.28	55
2024-08-25	23.70	23.70	22.30	22.30	-0.60	▼ -2.62%	1.40	74,290	1.66	147
2024-08-22	22.60	23.30	22.60	22.90	-0.30	▼ -1.29%	0.70	100,031	2.29	163
2024-08-21	23.60	24.10	23.10	23.20	-0.60	▼ -2.52%	1.00	131,899	3.06	191
2024-08-20	24.10	24.30	23.60	23.80	-0.30	▼ -1.24%	0.70	66,118	1.57	147
2024-08-19	22.60	24.40	22.60	24.10	+0.90	▲ +3.88%	1.80	151,170	3.63	272
2024-08-18	23.50	23.70	23.10	23.20	-0.60	▼ -2.52%	0.60	194,351	4.51	329
2024-08-15	24.20	24.80	23.70	23.80	-0.60	▼ -2.46%	1.10	103,475	2.47	303
2024-08-14	25.10	25.10	24.40	24.40	-0.70	▼ -2.79%	0.70	148,487	3.64	239
2024-08-13	25.10	25.70	25.10	25.10	-0.70	▼ -2.71%	0.60	255,465	6.42	260
2024-08-12	26.50	26.50	25.70	25.80	-	-	0.80	174,352	4.51	285