FAREASTFIN Fareast Finance & Investment Limited

Financial Institutions · prices through 2026-08-10 · 474 stored trading days

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

Price now

2.10

-0.20 ▼ -8.70% today

Current run

2 trading days

falling in a row, -0.40 tk (▼ -16.00%)

Overall condition

Strong Bullish

technical score 74/100

Place in its 52-week range

45%

0.374.20

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

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

Compare the whole market →

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

⚠ Accumulated losses exceed paid-up capital -Reserve is -9,921.9 mn against 1,640.6 mn of paid-up capital. This is a Z criterion in its own right.

• Loss in 2024 -Earnings per share of -5.13, the year closed in loss.

⚠ No dividend two years running -Nothing on record for 2023 either, a repeated miss, not a one-off.

• Latest quarter also in loss -9 Months ending 202509: EPS -3.75. This is the freshest figure the company has published.

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

• Book value below face value -Net asset value per share is -50.48 against a face value of 10.00.

• Auditor raised a concern -3 qualified-opinion filings 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.

💰 How much it has gained or lost

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

Period	From date	Price then	Price now	Change ৳	Change %	Sessions
1 Week	2026-08-03	2.20	2.10	-0.10	▼ -4.55%	4
1 Month	2026-07-09	1.20	2.10	+0.90	▲ +75.00%	21
3 Months	2026-05-10	2.20	2.10	-0.10	▼ -4.55%	60
6 Months	2026-02-10	1.10	2.10	+1.00	▲ +90.91%	114
1 Year	2025-08-10	3.40	2.10	-1.30	▼ -38.24%	240
2 Years	not listed / no stored price that far back
This Year	2026-01-01	0.63	2.10	+1.47	▲ +233.33%	141

📆 How many days rising, how many falling

Counted close against previous close, over the stored history.

Window	Bullish days	Bearish days	No change	Bullish share	Avg up day	Avg down day	Net move
Last 10 days	7	3	0	70%	+6.33%	-8.74%	+0.30 tk
Last 20 days	14	4	2	78%	+6.81%	-8.64%	+0.90 tk
Last 60 days	23	22	15	51%	+6.99%	-7.00%	-0.10 tk
Last 120 days	56	42	22	57%	+7.46%	-6.80%	+1.37 tk
All 474 days	168	184	121	48%	+6.21%	-5.74%	-3.00 tk

Right now	2 trading days down in a row
Trend side (20-day average)	16 trading days above it in a row
Of the last 60 days	18 closed above the 20-day average, 42 below
Longest rising run on record	12 trading days
Longest falling run on record	9 trading days
Best single day	▲ +11.11% (+0.05 tk) 2026-01-15
Worst single day	▼ -10.89% (-0.11 tk) 2025-11-03

📍 Where the share stands now

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

52-week high	4.20 2026-03-16 · ▼ -50.00% (-2.10 tk) from it
52-week low	0.37 2026-01-12 · ▲ +467.57% (+1.73 tk) above it
20-day average	1.77-price is above
50-day average	1.52-price is above
200-day average	1.46-price is above
RSI (14)	59.8-middle of the range
Money flow (MFI 14)	83.7-heavy money coming in
Typical daily swing (ATR 14)	0.15 tk (7.36% of price)
Today's volume vs 20-day average	0.08× , very quiet
Market cap	345 mn tk

🔬 More numbers worth knowing

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

Deepest fall in the last 52 weeks

-90.51%

Peak 2025-07-27 → trough 2026-01-12. Now -50.00% below the 52-week high.

How jumpy the price is (yearly volatility)

98.9%

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

Volume traded on rising days (last 60)

65%

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

Average daily volume (last 60)

806,958

Today traded 0.08× the 20-day average.

Moves with the market (beta vs DSEX)

Needs at least 10 days where both this stock and DSEX have a stored close. DSEX history currently starts at 2026-07-14 (2 overlapping days). DSE's archive does not serve index history, so it only builds up as the daily fetcher runs.

Follows the market how closely

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

Opening gaps (last 60 days)

20 / 12

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

Time since its extremes

92 / 134

Trading days since the 52-week high (2026-03-16) and since the 52-week low (2026-01-12).

🔭 What the numbers suggest for the days ahead

⚠ 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.

If the last 20 trading days' trend simply continued

2.45 tk

▲ +16.90% (+0.35 tk) in 5 trading days

Straight-line fit through the last 20 closes, sloping 0.071 tk per trading day, extended 5 days.

Range it has usually stayed within over 5 trading days

1.81 – 2.39

± 0.29 tk (± 13.94%) 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.

Rule-based 7-day upside score

85 / 100

+Trend +Momentum +MACD

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

Prices above, where rises have stalled before

2.60 · 3.00 · 4.20

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

Prices below, where falls have stopped before

2.00 · 1.90 · 1.40

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

Signals currently firing

RSI 60-Bullish momentum MACD-Above signal line Trend-Price > SMA20 > SMA50, uptrend

💵 What the company actually earns

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

Year	EPS	Growth	NAV / share	Profit (mn tk)	P/E at year end	Dividend	Yield
2019	-4.38	-	2.85	-718.00	-0.71	none on record	-
2020	-1.74	▼ -60.27%	1.11	-285.46	-	none on record	-
2022	-14.06	▲ +708.05%	-38.50	-2,306.51	-	none on record	-
2023	-6.85	▼ -51.28%	-45.35	-1,123.22	-	none on record	-
2024	-5.13	▼ -25.11%	-50.48	-841.73	-	none on record	-

📆 The freshest earnings, quarter by quarter

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

Period	Ending	EPS	Revenue (mn)	Price then
9 Months	202509	-3.75	-	1.40
Q3	202509	-0.65	0.00	1.40
Half Yearly	202506	-3.10	-	3.70
Q2	202506	-1.95	0.00	3.70
Q1	202503	-1.15	0.00	3.20

⚖️ Is it expensive?, today's price against those earnings

Each ratio uses the live price of 2.10 against the company's last reported figures. The comparison column is the median of all 23 companies in Financial Institutions, an absolute number means little without it.

P/E ratio

not meaningful

sector median 17.92

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)

not meaningful

sector median 1.19

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)

not meaningful

sector median 2.78%

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)

-25.11%

How much earnings per share changed against the year before.

Earnings yield

-244.29%

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

💸 How reliable the dividend has been

A high dividend once is not the same as a dividend every year.

2 years running

Paid in	2 of 2 years on record
Consistency	100%
Latest	5%
Range	5% – 10%

🔄 Has the ownership shifted?

Sponsors selling, or foreign holders leaving, is a real signal, and one that only shows when the old snapshot is kept beside the new one.

	Dec 31, 2024 (year ended)	Jul 31, 2026	Change
Sponsor / director	39.74%	39.74%	-
Government	0.00%	0.00%	-
Institution	14.72%	14.77%	+0.05
Foreign	0.00%	0.00%	-
Public	45.54%	45.49%	-0.05

🏛 Who owns the company

DSE's own shareholding breakdown, oldest reading at the bottom. A falling sponsor or rising public share is worth noticing.

As on	Sponsor / director	Government	Institution	Foreign	Public
Jul 31, 2026	39.74%	0.00%	14.77% +3.26	0.00%	45.49% -3.26
Jun 30, 2026	39.74%	0.00%	11.51% -3.21	0.00%	48.75% +3.21
Dec 31, 2024 (year ended)	39.74%	0.00%	14.72%	0.00%	45.54%

🏦 What the company owes

Short-term loans	0.0 mn tk
Long-term loans	3,556.2 mn tk
Total borrowings	3,556.2 mn tk
Owners' equity (capital + reserves)	-8,281.3 mn tk
Debt against equity	equity wiped out

Borrowings stand against negative equity, the lenders' claim is larger than anything the shareholders own, so no ratio is meaningful here. Reported December 31, 2024.

📈 Growth per year

Earnings per share, last year	-25.1%
Share price, 1-year	-38.2%

Compound growth for each year of the period, the steady yearly rate that would take the earliest figure to the latest one. Periods starting from a loss are left out, because a growth rate out of a loss means nothing.

🎯 How it ranks against the market

Value, how cheap it is	-
Growth, earnings rising	36 weak
Quality, profit without heavy borrowing	-
Momentum, price over the past year	1 very weak

Out of 100, against every other company with the same figures on record. A score of 80 means it looks better on that measure than 80 out of 100 companies, it is a ranking, not a recommendation. A share can rank as very cheap precisely because the market thinks something is wrong with it. Compare the whole market →

🏷 Company facts

Listing category	Z
Operating status	Active
Listed since	2013
Market capitalisation	345 mn tk
Free-float market cap	189 mn tk
Paid-up capital	1,641 mn tk
Reserves & surplus	-9,922 mn tk
Shares outstanding	164,063,330
Face value	10.00
Financial year end	31-Dec
Last AGM held	26-06-2025
Company website	www.ffilbd.com

💸 Dividend record

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

2016	2015
5%	10%

Paid in 2 of the years DSE has on record.

📄 Filings on record

Auditor concern 2024	"Qualified Opinion", "Emphasis of Matter" and "Material Uncertainty Related to Going Concern" in the Auditor's Report of Fareast Finance & Investment Limited for the year ended on 31 December 2024.
Auditor concern 2022	"Qualified Opinion" & "Emphasis of matter" paragraphs in the Auditor’s Report of the "Fareast Finance & Investment Limited" for the year ended on 31 December 2022
Auditor concern 2021	"Qualified Opinion" & "Emphasis of matter" paragraphs in the Auditor's Report of the "Fareast Finance & Investment Limited" for the year ended on 31 December 2021

🗓 Month-by-month track record

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
▼ -22.22% -0.40 tk	▼ -34.29% -0.48 tk	▼ -2.17% -0.02 tk	▼ -33.33% -0.30 tk	▲ +11.67% +0.07 tk	▲ +153.73% +1.03 tk	▲ +76.47% +1.30 tk	▼ -33.33% -1.00 tk	▼ -15.00% -0.30 tk	▼ -29.41% -0.50 tk	▲ +58.33% +0.70 tk	▲ +10.53% +0.20 tk

📋 Day-by-day price history

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

Date	Open	High	Low	Close	Change ৳	Change %	Day range	Volume	Value (mn)	Trades
2026-08-10	2.10	2.10	2.10	2.10	-0.20	▼ -8.70%	0.00	95,899	0.20	14
2026-08-09	2.30	2.50	2.30	2.30	-0.20	▼ -8.00%	0.20	392,032	0.92	76
2026-08-06	2.60	2.60	2.40	2.50	+0.10	▲ +4.17%	0.20	3,481,585	8.89	424
2026-08-04	2.40	2.40	2.40	2.40	+0.20	▲ +9.09%	0.00	1,768,600	4.25	244
2026-08-03	2.20	2.20	2.20	2.20	+0.20	▲ +10.00%	0.00	823,743	1.81	99
2026-08-02	1.90	2.00	1.90	2.00	+0.10	▲ +5.26%	0.10	643,727	1.29	62
2026-07-30	2.20	2.20	1.90	1.90	-0.20	▼ -9.52%	0.30	2,075,616	4.09	278
2026-07-29	2.20	2.20	2.00	2.10	+0.10	▲ +5.00%	0.20	3,623,346	7.83	299
2026-07-28	2.00	2.00	2.00	2.00	+0.10	▲ +5.26%	0.00	1,045,338	2.09	75
2026-07-27	1.90	1.90	1.90	1.90	+0.10	▲ +5.56%	0.00	345,128	0.66	33
2026-07-26	1.70	1.80	1.70	1.80	+0.10	▲ +5.88%	0.10	655,997	1.18	83
2026-07-23	1.70	1.70	1.60	1.70	+0.10	▲ +6.25%	0.10	2,880,571	4.86	279
2026-07-22	1.60	1.60	1.60	1.60	+0.10	▲ +6.67%	0.00	572,663	0.92	81
2026-07-21	1.40	1.50	1.40	1.50	+0.10	▲ +7.14%	0.10	1,119,668	1.67	167
2026-07-20	1.30	1.40	1.30	1.40	+0.10	▲ +7.69%	0.10	420,958	0.58	69
2026-07-19	1.20	1.30	1.20	1.30	+0.10	▲ +8.33%	0.10	1,363,158	1.77	144
2026-07-16	1.20	1.30	1.20	1.20	0.00	■ 0.00%	0.10	326,773	0.40	56
2026-07-15	1.20	1.30	1.20	1.20	0.00	■ 0.00%	0.10	87,464	0.11	28
2026-07-14	1.20	1.20	1.20	1.20	+0.10	▲ +9.09%	0.00	864,761	1.04	90
2026-07-13	1.20	1.30	1.10	1.10	-0.10	▼ -8.33%	0.20	642,327	0.76	76
2026-07-12	1.30	1.30	1.10	1.20	0.00	■ 0.00%	0.20	336,827	0.41	64
2026-07-09	1.30	1.30	1.20	1.20	0.00	■ 0.00%	0.10	615,748	0.74	101
2026-07-08	1.30	1.30	1.20	1.20	-0.10	▼ -7.69%	0.10	197,338	0.24	35
2026-07-07	1.30	1.40	1.30	1.30	0.00	■ 0.00%	0.10	134,406	0.18	46
2026-07-06	1.40	1.40	1.30	1.30	-0.10	▼ -7.14%	0.10	507,532	0.67	96
2026-07-05	1.30	1.40	1.30	1.40	+0.10	▲ +7.69%	0.10	317,470	0.43	55
2026-07-02	1.30	1.30	1.20	1.30	+0.10	▲ +8.33%	0.10	1,347,611	1.75	135
2026-06-30	1.30	1.30	1.10	1.20	0.00	■ 0.00%	0.20	484,959	0.57	97
2026-06-29	1.30	1.30	1.10	1.20	0.00	■ 0.00%	0.20	349,151	0.43	89
2026-06-28	1.20	1.30	1.10	1.20	0.00	■ 0.00%	0.20	117,988	0.14	65
2026-06-25	1.20	1.20	1.10	1.20	0.00	■ 0.00%	0.10	529,958	0.63	78
2026-06-24	1.30	1.30	1.20	1.20	0.00	■ 0.00%	0.10	422,001	0.51	92
2026-06-23	1.30	1.30	1.20	1.20	-0.10	▼ -7.69%	0.10	350,779	0.42	58
2026-06-22	1.20	1.30	1.10	1.30	+0.10	▲ +8.33%	0.20	497,477	0.57	129
2026-06-21	1.20	1.30	1.20	1.20	-0.10	▼ -7.69%	0.10	643,650	0.77	160
2026-06-18	1.30	1.30	1.20	1.30	0.00	■ 0.00%	0.10	235,925	0.30	70
2026-06-17	1.40	1.40	1.30	1.30	-0.10	▼ -7.14%	0.10	633,966	0.84	154
2026-06-16	1.40	1.40	1.30	1.40	+0.10	▲ +7.69%	0.10	1,128,252	1.57	178
2026-06-15	1.10	1.30	1.10	1.30	+0.10	▲ +8.33%	0.20	810,025	0.96	113
2026-06-14	1.20	1.30	1.20	1.20	-0.10	▼ -7.69%	0.10	1,283,486	1.54	182
2026-06-11	1.30	1.30	1.30	1.30	-0.10	▼ -7.14%	0.00	631,362	0.82	163
2026-06-10	1.50	1.50	1.40	1.40	-0.10	▼ -6.67%	0.10	1,887,545	2.64	295
2026-06-09	1.60	1.70	1.50	1.50	-0.10	▼ -6.25%	0.20	710,408	1.09	133
2026-06-08	1.70	1.70	1.60	1.60	-0.10	▼ -5.88%	0.10	433,798	0.69	113
2026-06-07	1.60	1.70	1.60	1.70	+0.10	▲ +6.25%	0.10	143,916	0.24	35
2026-06-04	1.60	1.70	1.50	1.60	0.00	■ 0.00%	0.20	575,790	0.92	88
2026-06-03	1.60	1.70	1.60	1.60	0.00	■ 0.00%	0.10	249,143	0.41	68
2026-06-02	1.70	1.70	1.60	1.60	-0.10	▼ -5.88%	0.10	529,000	0.86	95
2026-06-01	1.70	1.80	1.60	1.70	0.00	■ 0.00%	0.20	1,484,447	2.42	172
2026-05-24	1.90	1.90	1.70	1.70	-0.10	▼ -5.56%	0.20	1,872,188	3.28	255
2026-05-23	1.80	1.80	1.80	1.80	+0.10	▲ +5.88%	0.00	15,718	0.03	18
2026-05-21	1.70	1.70	1.70	1.70	+0.10	▲ +6.25%	0.00	171,584	0.29	17
2026-05-20	1.40	1.60	1.40	1.60	+0.10	▲ +6.67%	0.20	3,320,255	4.75	180
2026-05-19	1.50	1.50	1.50	1.50	-0.10	▼ -6.25%	0.00	590,958	0.89	55
2026-05-18	1.60	1.60	1.60	1.60	-0.10	▼ -5.88%	0.00	13,347	0.02	18
2026-05-17	1.70	1.70	1.70	1.70	-0.10	▼ -5.56%	0.00	71,841	0.12	40
2026-05-14	1.80	1.80	1.80	1.80	-0.10	▼ -5.26%	0.00	45,739	0.08	45
2026-05-13	1.90	1.90	1.90	1.90	-0.20	▼ -9.52%	0.00	498,057	0.95	189
2026-05-12	2.10	2.10	1.90	2.10	0.00	■ 0.00%	0.20	627,041	1.28	86
2026-05-11	2.20	2.30	2.10	2.10	-0.10	▼ -4.55%	0.20	371,428	0.80	82
2026-05-10	2.20	2.30	2.10	2.20	+0.10	▲ +4.76%	0.20	293,543	0.64	53
2026-05-07	2.20	2.20	2.00	2.10	0.00	■ 0.00%	0.20	964,848	2.02	104
2026-05-06	2.30	2.30	2.10	2.10	-0.20	▼ -8.70%	0.20	576,006	1.24	114
2026-05-05	2.40	2.40	2.20	2.30	-0.10	▼ -4.17%	0.20	319,028	0.73	82
2026-05-04	2.40	2.40	2.30	2.40	+0.20	▲ +9.09%	0.10	1,531,687	3.67	161
2026-05-03	2.00	2.20	2.00	2.20	+0.20	▲ +10.00%	0.20	484,169	1.06	72
2026-04-30	2.20	2.30	2.00	2.00	-0.10	▼ -4.76%	0.30	723,951	1.51	125
2026-04-29	2.20	2.30	2.10	2.10	-0.10	▼ -4.55%	0.20	529,261	1.16	152
2026-04-28	2.50	2.50	2.20	2.20	-0.20	▼ -8.33%	0.30	1,340,446	2.97	227
2026-04-27	2.40	2.50	2.30	2.40	0.00	■ 0.00%	0.20	518,630	1.22	102
2026-04-26	2.50	2.50	2.20	2.40	0.00	■ 0.00%	0.30	571,576	1.31	129
2026-04-23	2.60	2.70	2.40	2.40	-0.10	▼ -4.00%	0.30	960,287	2.37	146
2026-04-22	2.60	2.70	2.50	2.50	0.00	■ 0.00%	0.20	760,216	1.98	190
2026-04-21	2.60	2.70	2.40	2.50	-0.10	▼ -3.85%	0.30	1,987,338	4.94	242
2026-04-20	2.90	3.00	2.60	2.60	-0.20	▼ -7.14%	0.40	1,673,711	4.70	239
2026-04-19	2.80	2.80	2.50	2.80	+0.20	▲ +7.69%	0.30	2,920,278	7.95	335
2026-04-16	2.70	2.90	2.50	2.60	-0.10	▼ -3.70%	0.40	2,256,889	6.10	349
2026-04-15	2.60	2.70	2.60	2.70	+0.20	▲ +8.00%	0.10	1,717,046	4.63	202
2026-04-13	2.40	2.50	2.30	2.50	+0.20	▲ +8.70%	0.20	1,651,896	4.02	198
2026-04-12	2.10	2.40	2.10	2.30	0.00	■ 0.00%	0.30	2,653,502	6.00	299
2026-04-09	2.70	2.70	2.30	2.30	-0.20	▼ -8.00%	0.40	4,461,775	11.22	519
2026-04-08	2.50	2.50	2.50	2.50	+0.20	▲ +8.70%	0.00	442,726	1.11	38
2026-04-07	1.90	2.30	1.90	2.30	+0.20	▲ +9.52%	0.40	7,056,007	14.14	459
2026-04-06	2.10	2.10	2.10	2.10	-0.20	▼ -8.70%	0.00	116,989	0.25	33
2026-04-05	2.30	2.30	2.30	2.30	-0.20	▼ -8.00%	0.00	46,919	0.11	19
2026-04-02	2.50	2.50	2.50	2.50	-0.20	▼ -7.41%	0.00	152,378	0.38	48
2026-04-01	2.70	2.70	2.70	2.70	-0.30	▼ -10.00%	0.00	412,620	1.11	83
2026-03-31	3.10	3.20	3.00	3.00	-0.30	▼ -9.09%	0.20	1,395,014	4.22	177
2026-03-30	3.80	3.80	3.30	3.30	-0.30	▼ -8.33%	0.50	1,247,238	4.22	215
2026-03-29	3.50	3.60	3.50	3.60	+0.30	▲ +9.09%	0.10	2,963,546	10.65	277
2026-03-25	3.10	3.70	3.10	3.30	-0.10	▼ -2.94%	0.60	2,869,294	9.28	331
2026-03-24	3.90	3.90	3.40	3.40	-0.30	▼ -8.11%	0.50	1,128,048	3.88	190
2026-03-16	4.20	4.20	3.60	3.70	-0.20	▼ -5.13%	0.60	3,835,160	15.28	506
2026-03-15	3.90	3.90	3.90	3.90	+0.30	▲ +8.33%	0.00	285,443	1.11	36
2026-03-12	3.60	3.60	3.60	3.60	+0.30	▲ +9.09%	0.00	483,294	1.74	42
2026-03-11	3.30	3.30	3.30	3.30	+0.30	▲ +10.00%	0.00	381,069	1.26	48
2026-03-10	3.00	3.00	3.00	3.00	+0.20	▲ +7.14%	0.00	776,316	2.33	52
2026-03-09	2.70	2.80	2.70	2.80	+0.20	▲ +7.69%	0.10	670,202	1.87	87
2026-03-08	2.60	2.60	2.40	2.60	+0.20	▲ +8.33%	0.20	4,800,312	12.22	422
2026-03-05	2.40	2.40	2.00	2.40	+0.20	▲ +9.09%	0.40	4,536,084	10.75	276
2026-03-04	2.20	2.20	2.20	2.20	+0.20	▲ +10.00%	0.00	762,345	1.68	40
2026-03-03	2.00	2.00	2.00	2.00	+0.10	▲ +5.26%	0.00	56,275	0.11	22
2026-03-02	1.90	1.90	1.90	1.90	+0.10	▲ +5.56%	0.00	73,448	0.14	15
2026-03-01	1.80	1.80	1.60	1.80	+0.10	▲ +5.88%	0.20	2,055,997	3.56	134
2026-02-26	1.70	1.70	1.60	1.70	+0.10	▲ +6.25%	0.10	958,819	1.62	59
2026-02-25	1.70	1.70	1.50	1.60	0.00	■ 0.00%	0.20	2,686,200	4.48	214
2026-02-24	1.60	1.60	1.60	1.60	+0.10	▲ +6.67%	0.00	303,947	0.49	38
2026-02-23	1.50	1.50	1.50	1.50	+0.10	▲ +7.14%	0.00	387,990	0.58	43
2026-02-22	1.40	1.50	1.30	1.40	0.00	■ 0.00%	0.20	3,263,847	4.47	260
2026-02-19	1.40	1.50	1.40	1.40	-0.10	▼ -6.67%	0.10	2,492,208	3.50	115
2026-02-18	1.50	1.50	1.30	1.50	+0.10	▲ +7.14%	0.20	3,033,137	4.51	211
2026-02-17	1.40	1.40	1.40	1.40	+0.10	▲ +7.69%	0.00	1,228,400	1.72	58
2026-02-16	1.30	1.30	1.30	1.30	+0.10	▲ +8.33%	0.00	139,787	0.18	17
2026-02-15	1.20	1.20	1.20	1.20	+0.10	▲ +9.09%	0.00	106,800	0.13	6
2026-02-10	1.10	1.10	1.10	1.10	+0.06	▲ +5.77%	0.00	435,400	0.48	32
2026-02-09	1.00	1.04	1.00	1.04	+0.09	▲ +9.47%	0.04	381,608	0.40	20
2026-02-08	0.91	0.95	0.90	0.95	+0.09	▲ +10.47%	0.05	651,380	0.61	69
2026-02-05	0.90	0.93	0.81	0.86	+0.01	▲ +1.18%	0.12	1,372,059	1.21	171
2026-02-03	0.88	0.88	0.80	0.85	+0.05	▲ +6.25%	0.08	1,882,559	1.63	248
2026-02-02	0.80	0.80	0.80	0.80	+0.07	▲ +9.59%	0.00	209,633	0.17	24
2026-02-01	0.60	0.74	0.60	0.73	+0.06	▲ +8.96%	0.14	897,334	0.55	74
2026-01-29	0.67	0.67	0.67	0.67	-0.07	▼ -9.46%	0.00	240,707	0.16	19
2026-01-28	0.74	0.74	0.74	0.74	-0.08	▼ -9.76%	0.00	121,112	0.09	23
2026-01-27	0.89	0.89	0.80	0.82	-0.01	▼ -1.20%	0.09	149,965	0.12	53
2026-01-26	0.97	0.97	0.80	0.83	-0.05	▼ -5.68%	0.17	983,175	0.85	181
2026-01-25	0.85	0.89	0.73	0.88	+0.07	▲ +8.64%	0.16	3,059,447	2.50	278
2026-01-22	0.81	0.81	0.81	0.81	+0.07	▲ +9.46%	0.00	768,945	0.62	36
2026-01-21	0.71	0.74	0.71	0.74	+0.07	▲ +10.45%	0.03	990,821	0.73	45
2026-01-20	0.63	0.67	0.63	0.67	+0.06	▲ +9.84%	0.04	1,000,670	0.67	77
2026-01-19	0.60	0.61	0.55	0.61	+0.06	▲ +10.91%	0.06	1,581,919	0.95	130
2026-01-18	0.55	0.55	0.50	0.55	+0.05	▲ +10.00%	0.05	1,607,030	0.88	84
2026-01-15	0.49	0.50	0.49	0.50	+0.05	▲ +11.11%	0.01	187,865	0.09	32
2026-01-14	0.43	0.45	0.40	0.45	+0.04	▲ +9.76%	0.05	192,326	0.09	60
2026-01-13	0.40	0.41	0.39	0.41	+0.04	▲ +10.81%	0.02	593,344	0.24	74
2026-01-12	0.37	0.40	0.37	0.37	-0.04	▼ -9.76%	0.03	1,138,796	0.42	64
2026-01-11	0.41	0.42	0.41	0.41	-0.05	▼ -10.87%	0.01	663,012	0.27	41
2026-01-08	0.50	0.50	0.46	0.46	-0.05	▼ -9.80%	0.04	406,570	0.19	35
2026-01-07	0.51	0.51	0.51	0.51	-0.06	▼ -10.53%	0.00	65,268	0.03	18
2026-01-06	0.59	0.59	0.57	0.57	-0.06	▼ -9.52%	0.02	175,950	0.10	39
2026-01-05	0.66	0.66	0.62	0.63	-0.02	▼ -3.08%	0.04	21,920	0.01	26
2026-01-04	0.66	0.66	0.64	0.65	+0.02	▲ +3.17%	0.02	136,220	0.09	34
2026-01-01	0.60	0.63	0.60	0.63	+0.03	▲ +5.00%	0.03	84,038	0.05	36
2025-12-30	0.55	0.63	0.55	0.60	-0.01	▼ -1.64%	0.08	77,698	0.05	76
2025-12-29	0.60	0.62	0.60	0.61	0.00	■ 0.00%	0.02	95,467	0.06	32
2025-12-28	0.60	0.62	0.60	0.61	+0.03	▲ +5.17%	0.02	182,150	0.11	34
2025-12-24	0.64	0.65	0.58	0.58	-0.06	▼ -9.38%	0.07	1,146,901	0.69	231
2025-12-23	0.70	0.71	0.63	0.64	-0.06	▼ -8.57%	0.08	577,535	0.37	122
2025-12-22	0.70	0.71	0.64	0.70	+0.04	▲ +6.06%	0.07	69,873	0.05	32
2025-12-21	0.61	0.69	0.61	0.66	0.00	■ 0.00%	0.08	29,131	0.02	22
2025-12-18	0.70	0.70	0.64	0.66	+0.02	▲ +3.13%	0.06	66,740	0.04	26
2025-12-17	0.62	0.70	0.62	0.64	-0.03	▼ -4.48%	0.08	89,483	0.06	38
2025-12-15	0.65	0.68	0.61	0.67	+0.02	▲ +3.08%	0.07	410,032	0.26	49
2025-12-14	0.73	0.73	0.63	0.65	-0.05	▼ -7.14%	0.10	115,328	0.08	45
2025-12-11	0.72	0.73	0.68	0.70	-0.02	▼ -2.78%	0.05	243,954	0.17	45
2025-12-10	0.77	0.77	0.70	0.72	+0.02	▲ +2.86%	0.07	398,713	0.29	62
2025-12-09	0.70	0.74	0.64	0.70	-0.01	▼ -1.41%	0.10	679,378	0.47	164
2025-12-08	0.70	0.74	0.70	0.71	+0.04	▲ +5.97%	0.04	142,662	0.10	67
2025-12-07	0.55	0.67	0.55	0.67	+0.06	▲ +9.84%	0.12	558,091	0.36	73
2025-12-04	0.59	0.70	0.59	0.61	-0.05	▼ -7.58%	0.11	1,654,822	1.00	209
2025-12-03	0.66	0.66	0.66	0.66	-0.07	▼ -9.59%	0.00	572,500	0.38	78
2025-12-02	0.73	0.73	0.73	0.73	-0.08	▼ -9.88%	0.00	137,833	0.10	50
2025-12-01	0.81	0.85	0.81	0.81	-0.09	▼ -10.00%	0.04	463,667	0.38	80
2025-11-30	0.90	0.90	0.90	0.90	-0.10	▼ -10.00%	0.00	96,041	0.09	30
2025-11-27	1.10	1.10	1.00	1.00	-0.10	▼ -9.09%	0.10	506,857	0.51	67
2025-11-26	1.00	1.20	1.00	1.10	0.00	■ 0.00%	0.20	428,316	0.46	55
2025-11-25	1.20	1.20	1.10	1.10	0.00	■ 0.00%	0.10	1,199,112	1.37	128
2025-11-24	1.00	1.10	1.00	1.10	+0.09	▲ +8.91%	0.10	534,289	0.59	47
2025-11-23	0.93	1.02	0.90	1.01	+0.08	▲ +8.60%	0.12	305,109	0.30	66
2025-11-20	0.96	0.97	0.92	0.93	+0.05	▲ +5.68%	0.05	775,522	0.75	118
2025-11-19	0.87	0.88	0.87	0.88	+0.08	▲ +10.00%	0.01	67,456	0.06	9
2025-11-18	0.70	0.80	0.70	0.80	+0.07	▲ +9.59%	0.10	78,528	0.06	16
2025-11-17	0.71	0.73	0.66	0.73	+0.07	▲ +10.61%	0.07	221,120	0.16	43
2025-11-16	0.67	0.68	0.61	0.66	+0.04	▲ +6.45%	0.07	71,306	0.05	18
2025-11-13	0.61	0.73	0.61	0.62	-0.05	▼ -7.46%	0.12	46,719	0.03	21
2025-11-12	0.71	0.75	0.64	0.67	-0.04	▼ -5.63%	0.11	81,658	0.06	53
2025-11-11	0.63	0.74	0.63	0.71	+0.03	▲ +4.41%	0.11	288,962	0.20	45
2025-11-10	0.79	0.79	0.68	0.68	-0.08	▼ -10.53%	0.11	251,978	0.17	66
2025-11-09	0.85	0.85	0.76	0.76	-0.09	▼ -10.59%	0.09	231,100	0.18	49
2025-11-06	0.88	0.97	0.85	0.85	-0.09	▼ -9.57%	0.12	408,152	0.35	93
2025-11-05	0.90	0.97	0.88	0.94	+0.01	▲ +1.08%	0.09	225,314	0.21	78
2025-11-04	0.98	0.98	0.91	0.93	+0.03	▲ +3.33%	0.07	298,153	0.28	55
2025-11-03	1.00	1.00	0.90	0.90	-0.11	▼ -10.89%	0.10	470,503	0.43	23
2025-11-02	1.00	1.01	0.97	1.01	+0.09	▲ +9.78%	0.04	748,156	0.75	81
2025-10-30	0.90	0.92	0.81	0.92	+0.08	▲ +9.52%	0.11	503,686	0.46	45
2025-10-29	0.89	0.89	0.81	0.84	-0.06	▼ -6.67%	0.08	191,122	0.16	55
2025-10-28	0.90	0.90	0.90	0.90	0.00	■ 0.00%	0.00	1,086,476	0.98	72
2025-10-27	0.90	0.90	0.90	0.90	0.00	■ 0.00%	0.00	298,751	0.27	16
2025-10-26	0.90	0.90	0.90	0.90	-0.10	▼ -10.00%	0.00	1,907,424	1.72	108
2025-10-23	1.00	1.10	1.00	1.00	-0.10	▼ -9.09%	0.10	2,443,988	2.45	311
2025-10-22	1.10	1.20	1.00	1.10	0.00	■ 0.00%	0.20	572,103	0.59	86
2025-10-21	1.10	1.20	1.00	1.10	0.00	■ 0.00%	0.20	135,221	0.15	52
2025-10-20	1.10	1.20	1.00	1.10	0.00	■ 0.00%	0.20	304,600	0.34	61
2025-10-19	1.10	1.20	1.00	1.10	0.00	■ 0.00%	0.20	809,362	0.89	50
2025-10-16	1.10	1.10	1.10	1.10	+0.10	▲ +10.00%	0.00	1,123,544	1.24	40
2025-10-15	1.10	1.20	1.00	1.00	-0.10	▼ -9.09%	0.20	1,147,100	1.22	89
2025-10-14	1.20	1.20	1.10	1.10	0.00	■ 0.00%	0.10	1,310,913	1.56	85
2025-10-13	1.10	1.20	1.10	1.10	-0.10	▼ -8.33%	0.10	5,226,623	5.75	255
2025-10-12	1.20	1.20	1.20	1.20	-0.10	▼ -7.69%	0.00	752,281	0.90	46
2025-10-09	1.30	1.30	1.30	1.30	-0.10	▼ -7.14%	0.00	413,203	0.54	35
2025-10-08	1.40	1.50	1.40	1.40	-0.10	▼ -6.67%	0.10	795,210	1.12	59
2025-10-07	1.70	1.70	1.50	1.50	-0.10	▼ -6.25%	0.20	582,323	0.92	50
2025-10-06	1.60	1.60	1.60	1.60	+0.10	▲ +6.67%	0.00	307,769	0.49	23
2025-10-05	1.50	1.50	1.50	1.50	+0.10	▲ +7.14%	0.00	483,408	0.73	24
2025-09-30	1.30	1.40	1.30	1.40	+0.10	▲ +7.69%	0.10	1,439,334	1.93	38
2025-09-29	1.30	1.30	1.20	1.30	0.00	■ 0.00%	0.10	70,365	0.09	19
2025-09-28	1.20	1.30	1.20	1.30	+0.10	▲ +8.33%	0.10	411,506	0.50	68
2025-09-25	1.10	1.20	1.10	1.20	+0.10	▲ +9.09%	0.10	442,092	0.51	47
2025-09-24	1.20	1.20	1.10	1.10	-0.10	▼ -8.33%	0.10	642,216	0.74	61
2025-09-23	1.20	1.30	1.20	1.20	-0.10	▼ -7.69%	0.10	424,316	0.51	38
2025-09-22	1.20	1.30	1.20	1.30	+0.10	▲ +8.33%	0.10	67,699	0.09	23
2025-09-21	1.30	1.40	1.20	1.20	-0.10	▼ -7.69%	0.20	448,371	0.55	43
2025-09-18	1.30	1.40	1.30	1.30	0.00	■ 0.00%	0.10	775,061	1.02	76
2025-09-17	1.40	1.40	1.30	1.30	-0.10	▼ -7.14%	0.10	1,006,672	1.31	197
2025-09-16	1.50	1.50	1.40	1.40	-0.10	▼ -6.67%	0.10	351,631	0.49	71
2025-09-15	1.50	1.50	1.40	1.50	+0.10	▲ +7.14%	0.10	203,888	0.30	50
2025-09-14	1.50	1.60	1.40	1.40	-0.10	▼ -6.67%	0.20	1,236,369	1.79	87
2025-09-11	1.70	1.70	1.50	1.50	-0.10	▼ -6.25%	0.20	1,094,094	1.68	82
2025-09-10	1.70	1.70	1.60	1.60	0.00	■ 0.00%	0.10	1,095,961	1.77	115
2025-09-09	1.60	1.70	1.60	1.60	0.00	■ 0.00%	0.10	734,298	1.19	84
2025-09-08	1.70	1.80	1.60	1.60	-0.10	▼ -5.88%	0.20	531,301	0.88	74
2025-09-07	1.60	1.70	1.60	1.70	+0.10	▲ +6.25%	0.10	638,635	1.09	92
2025-09-04	1.50	1.60	1.50	1.60	0.00	■ 0.00%	0.10	739,288	1.13	106
2025-09-03	1.70	1.70	1.60	1.60	-0.10	▼ -5.88%	0.10	611,538	0.98	155
2025-09-02	1.80	1.80	1.70	1.70	-0.10	▼ -5.56%	0.10	690,158	1.18	172
2025-09-01	1.90	2.00	1.80	1.80	-0.10	▼ -5.26%	0.20	1,176,510	2.14	233
2025-08-31	2.00	2.10	1.90	1.90	-0.10	▼ -5.00%	0.20	1,446,784	2.78	135
2025-08-28	2.10	2.10	1.90	2.00	-0.10	▼ -4.76%	0.20	2,304,333	4.51	199
2025-08-27	2.10	2.30	2.10	2.10	-0.20	▼ -8.70%	0.20	3,177,495	6.68	241
2025-08-26	2.30	2.30	2.30	2.30	-0.20	▼ -8.00%	0.00	56,504	0.13	21
2025-08-25	2.50	2.50	2.50	2.50	-0.20	▼ -7.41%	0.00	132,615	0.33	37
2025-08-24	2.70	2.70	2.70	2.70	-0.20	▼ -6.90%	0.00	46,658	0.13	28
2025-08-21	3.00	3.00	2.80	2.90	0.00	■ 0.00%	0.20	149,322	0.43	52
2025-08-20	2.90	3.10	2.90	2.90	0.00	■ 0.00%	0.20	100,252	0.30	57
2025-08-19	3.10	3.10	2.90	2.90	-0.10	▼ -3.33%	0.20	126,658	0.38	44
2025-08-18	3.10	3.10	2.90	3.00	+0.10	▲ +3.45%	0.20	123,330	0.36	53
2025-08-17	3.20	3.20	2.90	2.90	-0.20	▼ -6.45%	0.30	208,549	0.61	58
2025-08-14	3.20	3.30	2.90	3.10	-0.10	▼ -3.13%	0.40	231,901	0.70	79
2025-08-13	3.30	3.30	3.00	3.20	+0.20	▲ +6.67%	0.30	35,473	0.11	40
2025-08-12	3.20	3.20	3.00	3.00	-0.10	▼ -3.23%	0.20	587,791	1.81	91
2025-08-11	3.50	3.50	3.10	3.10	-0.30	▼ -8.82%	0.40	326,035	1.04	74
2025-08-10	3.60	3.60	3.30	3.40	0.00	■ 0.00%	0.30	25,508	0.09	27
2025-08-07	3.60	3.60	3.40	3.40	-0.10	▼ -2.86%	0.20	77,667	0.27	21
2025-08-06	3.60	3.60	3.40	3.50	-0.10	▼ -2.78%	0.20	38,506	0.14	49
2025-08-04	3.90	3.90	3.50	3.60	-0.20	▼ -5.26%	0.40	22,921	0.08	20
2025-08-03	3.60	3.90	3.50	3.80	+0.10	▲ +2.70%	0.40	295,634	1.12	82
2025-07-31	3.40	3.70	3.10	3.70	+0.30	▲ +8.82%	0.60	293,053	1.03	107
2025-07-30	3.70	3.70	3.40	3.40	-0.30	▼ -8.11%	0.30	410,006	1.41	91
2025-07-29	3.80	3.80	3.60	3.70	-0.20	▼ -5.13%	0.20	252,384	0.91	72
2025-07-28	3.90	4.00	3.80	3.90	0.00	■ 0.00%	0.20	167,989	0.65	53
2025-07-27	3.80	4.00	3.70	3.90	+0.10	▲ +2.63%	0.30	171,853	0.67	56
2025-07-24	3.50	3.80	3.50	3.80	+0.30	▲ +8.57%	0.30	738,746	2.70	118
2025-07-23	3.50	3.60	3.40	3.50	0.00	■ 0.00%	0.20	109,116	0.38	37
2025-07-22	3.40	3.50	3.40	3.50	+0.10	▲ +2.94%	0.10	29,870	0.10	26
2025-07-21	3.60	3.60	3.30	3.40	-0.20	▼ -5.56%	0.30	190,100	0.65	67
2025-07-20	3.60	3.70	3.60	3.60	0.00	■ 0.00%	0.10	209,975	0.76	50
2025-07-17	3.50	3.70	3.50	3.60	+0.10	▲ +2.86%	0.20	146,910	0.53	38
2025-07-16	3.60	3.70	3.50	3.50	-0.10	▼ -2.78%	0.20	203,295	0.73	52
2025-07-15	3.50	3.60	3.30	3.60	+0.20	▲ +5.88%	0.30	207,265	0.72	69
2025-07-14	3.50	3.60	3.40	3.40	-0.10	▼ -2.86%	0.20	180,952	0.62	64
2025-07-13	3.60	3.60	3.50	3.50	0.00	■ 0.00%	0.10	270,417	0.95	49
2025-07-10	3.60	3.60	3.50	3.50	0.00	■ 0.00%	0.10	139,260	0.49	47
2025-07-09	3.50	3.70	3.50	3.50	0.00	■ 0.00%	0.20	91,749	0.32	40
2025-07-08	3.60	3.70	3.50	3.50	0.00	■ 0.00%	0.20	41,211	0.15	27
2025-07-07	3.60	3.70	3.50	3.50	-0.10	▼ -2.78%	0.20	295,050	1.05	94
2025-07-03	3.60	3.80	3.60	3.60	-0.30	▼ -7.69%	0.20	356,006	1.30	80
2025-07-02	3.60	3.90	3.50	3.90	+0.20	▲ +5.41%	0.40	109,782	0.42	52
2025-06-30	3.30	3.70	3.30	3.70	+0.20	▲ +5.71%	0.40	99,430	0.36	43
2025-06-29	3.40	3.60	3.20	3.50	+0.10	▲ +2.94%	0.40	465,479	1.61	70
2025-06-26	3.60	3.60	3.30	3.40	-0.20	▼ -5.56%	0.30	166,539	0.57	75
2025-06-25	3.60	3.70	3.50	3.60	-0.10	▼ -2.70%	0.20	158,875	0.57	45
2025-06-24	3.90	3.90	3.60	3.70	+0.10	▲ +2.78%	0.30	73,307	0.27	34
2025-06-23	3.60	3.80	3.50	3.60	-0.20	▼ -5.26%	0.30	190,732	0.68	48
2025-06-22	4.00	4.20	3.80	3.80	-0.40	▼ -9.52%	0.40	237,845	0.91	44
2025-06-19	4.40	4.40	4.00	4.20	0.00	■ 0.00%	0.40	491,804	2.08	80
2025-06-18	4.40	4.40	4.20	4.20	-0.20	▼ -4.55%	0.20	230,508	0.97	55
2025-06-17	4.50	4.50	4.30	4.40	-0.10	▼ -2.22%	0.20	290,651	1.27	28
2025-06-16	4.70	4.70	4.50	4.50	-0.10	▼ -2.17%	0.20	211,335	0.96	38
2025-06-15	4.40	4.70	4.40	4.60	+0.20	▲ +4.55%	0.30	357,015	1.64	71
2025-06-04	4.40	4.50	4.20	4.40	0.00	■ 0.00%	0.30	1,338,163	5.87	69
2025-06-03	4.50	4.50	4.20	4.40	0.00	■ 0.00%	0.30	771,138	3.38	32
2025-06-02	4.40	4.60	4.20	4.40	0.00	■ 0.00%	0.40	586,556	2.59	69
2025-05-29	4.20	4.50	4.20	4.40	+0.10	▲ +2.33%	0.30	1,034,256	4.56	104
2025-05-28	4.20	4.50	4.10	4.30	-0.20	▼ -4.44%	0.40	3,747,203	15.71	255
2025-05-27	4.70	5.00	4.40	4.50	-0.20	▼ -4.26%	0.60	1,368,020	6.35	226
2025-05-26	4.40	4.70	4.30	4.70	+0.40	▲ +9.30%	0.40	1,303,381	5.96	321
2025-05-25	4.40	4.50	4.30	4.30	0.00	■ 0.00%	0.20	807,621	3.52	345
2025-05-24	4.30	4.40	4.00	4.30	+0.20	▲ +4.88%	0.40	1,033,575	4.39	197
2025-05-22	4.10	4.30	4.10	4.10	0.00	■ 0.00%	0.20	1,711,156	7.05	269
2025-05-21	4.10	4.30	4.10	4.10	0.00	■ 0.00%	0.20	742,298	3.05	159
2025-05-20	4.00	4.10	3.90	4.10	0.00	■ 0.00%	0.20	1,607,036	6.52	112
2025-05-19	4.50	4.50	4.00	4.10	0.00	■ 0.00%	0.50	2,090,378	8.72	358
2025-05-18	4.00	4.10	3.90	4.10	+0.30	▲ +7.89%	0.20	10,274,718	42.06	224
2025-05-17	3.50	3.80	3.40	3.80	+0.30	▲ +8.57%	0.40	2,527,699	9.42	353
2025-05-15	3.40	3.60	3.20	3.50	+0.10	▲ +2.94%	0.40	176,797	0.60	264
2025-05-14	3.50	3.50	3.30	3.40	-0.10	▼ -2.86%	0.20	35,505	0.12	93
2025-05-13	3.20	3.60	3.10	3.50	+0.10	▲ +2.94%	0.50	313,188	1.07	224
2025-05-12	3.70	3.80	3.30	3.40	-0.10	▼ -2.86%	0.50	38,833	0.14	41
2025-05-08	3.20	3.50	3.00	3.50	+0.30	▲ +9.38%	0.50	389,382	1.35	281
2025-05-07	3.20	3.50	3.00	3.20	-0.10	▼ -3.03%	0.50	344,492	1.06	179
2025-05-06	3.50	3.60	3.20	3.30	-0.20	▼ -5.71%	0.40	59,818	0.20	65
2025-05-05	3.50	3.60	3.30	3.50	0.00	■ 0.00%	0.30	58,152	0.20	80
2025-05-04	3.60	3.60	3.40	3.50	0.00	■ 0.00%	0.20	18,984	0.07	200
2025-04-30	3.50	3.60	3.50	3.50	0.00	■ 0.00%	0.10	69,132	0.25	101
2025-04-29	3.30	3.60	3.30	3.50	+0.20	▲ +6.06%	0.30	345,886	1.20	402
2025-04-28	3.30	3.50	3.20	3.30	+0.10	▲ +3.12%	0.30	59,745	0.20	247
2025-04-27	3.40	3.40	3.10	3.20	+0.10	▲ +3.23%	0.30	103,625	0.33	299
2025-04-24	3.50	3.50	3.10	3.10	-0.30	▼ -8.82%	0.40	82,239	0.26	165
2025-04-23	3.40	3.50	3.30	3.40	0.00	■ 0.00%	0.20	171,525	0.58	266
2025-04-22	3.50	3.50	3.20	3.40	-0.10	▼ -2.86%	0.30	244,903	0.79	192
2025-04-21	3.60	3.60	3.40	3.50	0.00	■ 0.00%	0.20	26,997	0.09	29
2025-04-20	3.80	3.80	3.50	3.50	-0.30	▼ -7.89%	0.30	102,319	0.36	46
2025-04-17	4.10	4.10	3.70	3.80	0.00	■ 0.00%	0.40	934,262	3.72	164
2025-04-16	3.70	3.80	3.70	3.80	+0.30	▲ +8.57%	0.10	250,521	0.95	62
2025-04-15	3.30	3.50	3.30	3.50	+0.30	▲ +9.38%	0.20	1,695,639	5.93	177
2025-04-13	3.30	3.40	3.20	3.20	-0.20	▼ -5.88%	0.20	47,565	0.16	144
2025-04-10	3.40	3.40	3.30	3.40	0.00	■ 0.00%	0.10	76,836	0.26	36
2025-04-09	3.40	3.50	3.30	3.40	0.00	■ 0.00%	0.20	41,002	0.14	113
2025-04-08	3.40	3.50	3.30	3.40	0.00	■ 0.00%	0.20	226,627	0.77	61
2025-04-07	3.40	3.40	3.30	3.40	+0.20	▲ +6.25%	0.10	142,403	0.48	140
2025-04-06	3.40	3.40	3.10	3.20	0.00	■ 0.00%	0.30	17,760	0.06	73
2025-03-27	3.40	3.40	3.20	3.20	-0.10	▼ -3.03%	0.20	31,070	0.10	49
2025-03-25	3.30	3.40	3.30	3.30	0.00	■ 0.00%	0.10	210,435	0.70	37
2025-03-24	3.30	3.30	3.10	3.30	+0.10	▲ +3.12%	0.20	7,639	0.03	39
2025-03-23	3.30	3.30	3.10	3.20	0.00	■ 0.00%	0.20	120,081	0.38	58
2025-03-20	3.30	3.30	3.20	3.20	-0.10	▼ -3.03%	0.10	27,825	0.09	32
2025-03-19	3.20	3.30	3.10	3.30	+0.10	▲ +3.12%	0.20	165,892	0.53	104
2025-03-18	3.20	3.20	3.00	3.20	+0.10	▲ +3.23%	0.20	10,427	0.03	43
2025-03-17	3.20	3.20	3.00	3.10	0.00	■ 0.00%	0.20	33,931	0.10	36
2025-03-16	3.20	3.30	3.00	3.10	-0.10	▼ -3.13%	0.30	66,685	0.21	40
2025-03-13	3.20	3.40	3.20	3.20	+0.10	▲ +3.23%	0.20	43,487	0.14	39
2025-03-12	3.30	3.30	3.10	3.10	-0.10	▼ -3.13%	0.20	7,528	0.02	34
2025-03-11	3.20	3.20	3.10	3.20	0.00	■ 0.00%	0.10	9,524	0.03	21
2025-03-10	3.30	3.30	3.10	3.20	-0.10	▼ -3.03%	0.20	17,234	0.05	83
2025-03-09	3.40	3.40	3.10	3.30	+0.10	▲ +3.12%	0.30	57,031	0.18	70
2025-03-06	3.30	3.30	3.20	3.20	-0.10	▼ -3.03%	0.10	6,331	0.02	11
2025-03-05	3.30	3.30	3.10	3.30	+0.10	▲ +3.12%	0.20	17,944	0.06	43
2025-03-04	3.30	3.30	3.20	3.20	0.00	■ 0.00%	0.10	20,050	0.06	11
2025-03-03	3.30	3.30	3.00	3.20	-0.10	▼ -3.03%	0.30	30,705	0.10	16
2025-03-02	3.30	3.30	3.30	3.30	0.00	■ 0.00%	0.00	1,400	0.01	2
2025-02-27	3.20	3.30	3.20	3.30	+0.10	▲ +3.12%	0.10	14,225	0.05	23
2025-02-26	3.30	3.30	3.20	3.20	0.00	■ 0.00%	0.10	46,804	0.15	20
2025-02-25	3.40	3.40	3.20	3.20	-0.10	▼ -3.03%	0.20	182,370	0.59	41
2025-02-24	3.20	3.40	3.20	3.30	+0.10	▲ +3.12%	0.20	156,684	0.52	44
2025-02-23	3.30	3.30	3.20	3.20	0.00	■ 0.00%	0.10	36,802	0.12	24
2025-02-20	3.30	3.30	3.10	3.20	+0.10	▲ +3.23%	0.20	41,694	0.13	28
2025-02-19	3.20	3.30	3.10	3.10	-0.10	▼ -3.13%	0.20	44,996	0.14	28
2025-02-18	3.20	3.30	3.20	3.20	0.00	■ 0.00%	0.10	27,123	0.09	12
2025-02-17	3.30	3.40	3.20	3.20	-0.10	▼ -3.03%	0.20	151,717	0.49	36
2025-02-16	3.40	3.50	3.30	3.30	-0.10	▼ -2.94%	0.20	110,304	0.37	29
2025-02-13	3.30	3.40	3.30	3.40	+0.20	▲ +6.25%	0.10	112,731	0.38	73
2025-02-12	3.50	3.50	3.20	3.20	-0.20	▼ -5.88%	0.30	301,641	0.98	82
2025-02-11	3.30	3.50	3.30	3.40	+0.10	▲ +3.03%	0.20	42,862	0.15	46
2025-02-10	3.20	3.30	3.10	3.30	0.00	■ 0.00%	0.20	137,987	0.45	56
2025-02-09	3.40	3.60	3.30	3.30	-0.10	▼ -2.94%	0.30	563,074	1.93	94
2025-02-06	3.20	3.40	3.20	3.40	+0.30	▲ +9.68%	0.20	603,660	2.03	168
2025-02-05	3.00	3.20	3.00	3.10	0.00	■ 0.00%	0.20	113,832	0.35	44
2025-02-04	3.20	3.20	3.00	3.10	-0.10	▼ -3.13%	0.20	58,593	0.18	59
2025-02-03	3.10	3.30	3.10	3.20	+0.10	▲ +3.23%	0.20	464,694	1.48	109
2025-02-02	2.90	3.10	2.80	3.10	+0.20	▲ +6.90%	0.30	1,118,685	3.39	128
2025-01-30	3.00	3.00	2.80	2.90	0.00	■ 0.00%	0.20	42,592	0.12	54
2025-01-29	2.90	3.00	2.90	2.90	-0.10	▼ -3.33%	0.10	132,124	0.39	20
2025-01-28	3.00	3.00	2.90	3.00	0.00	■ 0.00%	0.10	382,690	1.15	35
2025-01-27	3.10	3.10	2.90	3.00	0.00	■ 0.00%	0.20	217,517	0.65	32
2025-01-26	3.10	3.10	3.00	3.00	-0.10	▼ -3.23%	0.10	132,999	0.40	33
2025-01-23	3.10	3.10	3.00	3.10	0.00	■ 0.00%	0.10	53,861	0.17	19
2025-01-22	3.10	3.10	3.00	3.10	+0.10	▲ +3.33%	0.10	190,880	0.59	70
2025-01-21	3.10	3.20	3.00	3.00	0.00	■ 0.00%	0.20	693,092	2.13	69
2025-01-20	3.10	3.10	2.90	3.00	-0.10	▼ -3.23%	0.20	445,852	1.36	68
2025-01-19	3.30	3.40	3.10	3.10	0.00	■ 0.00%	0.30	15,402	0.05	15
2025-01-16	3.40	3.60	3.10	3.10	-0.30	▼ -8.82%	0.50	145,010	0.47	38
2025-01-15	3.40	3.40	3.00	3.40	+0.30	▲ +9.68%	0.40	2,080,555	6.27	59
2025-01-14	3.40	3.50	3.10	3.10	-0.10	▼ -3.13%	0.40	109,325	0.35	36
2025-01-13	3.30	3.50	3.10	3.20	-0.10	▼ -3.03%	0.40	135,810	0.44	28
2025-01-12	3.50	3.60	3.30	3.30	-0.20	▼ -5.71%	0.30	195,553	0.65	41
2025-01-09	3.70	3.70	3.40	3.50	0.00	■ 0.00%	0.30	50,281	0.18	36
2025-01-08	3.50	3.60	3.40	3.50	+0.10	▲ +2.94%	0.20	7,835	0.03	12
2025-01-07	3.50	3.50	3.30	3.40	+0.10	▲ +3.03%	0.20	32,953	0.11	28
2025-01-06	3.50	3.50	3.30	3.30	-0.10	▼ -2.94%	0.20	162,876	0.54	22
2025-01-05	3.60	3.60	3.30	3.40	0.00	■ 0.00%	0.30	15,965	0.05	31
2025-01-02	3.50	3.50	3.40	3.40	0.00	■ 0.00%	0.10	5,011	0.02	4
2025-01-01	3.60	3.60	3.10	3.40	0.00	■ 0.00%	0.50	30,578	0.10	40
2024-12-30	3.40	3.50	3.30	3.40	0.00	■ 0.00%	0.20	4,255	0.01	18
2024-12-29	3.70	3.70	3.40	3.40	0.00	■ 0.00%	0.30	1,270	0.00	15
2024-12-26	3.60	3.60	3.40	3.40	+0.10	▲ +3.03%	0.20	5,356	0.02	16
2024-12-24	3.30	3.40	3.20	3.30	-0.20	▼ -5.71%	0.20	82,842	0.27	62
2024-12-23	3.50	3.50	3.40	3.50	+0.10	▲ +2.94%	0.10	104,402	0.37	5
2024-12-22	3.40	3.40	3.30	3.40	0.00	■ 0.00%	0.10	7,275	0.03	6
2024-12-19	3.50	3.50	3.40	3.40	+0.10	▲ +3.03%	0.10	508	0.00	6
2024-12-18	3.60	3.60	3.30	3.30	-0.20	▼ -5.71%	0.30	26,211	0.09	16
2024-12-17	3.70	3.70	3.40	3.50	0.00	■ 0.00%	0.30	20,928	0.07	11
2024-12-15	3.60	3.60	3.50	3.50	0.00	■ 0.00%	0.10	2,534	0.01	5
2024-12-12	3.70	3.70	3.50	3.50	0.00	■ 0.00%	0.20	2,030	0.01	6
2024-12-11	3.50	3.60	3.50	3.50	-0.20	▼ -5.41%	0.10	17,264	0.06	11
2024-12-10	3.60	3.80	3.50	3.70	+0.10	▲ +2.78%	0.30	28,701	0.10	45
2024-12-09	3.60	3.70	3.40	3.60	0.00	■ 0.00%	0.30	16,751	0.06	15
2024-12-08	3.60	3.60	3.40	3.60	0.00	■ 0.00%	0.20	8,028	0.03	83
2024-12-05	3.40	3.70	3.40	3.60	0.00	■ 0.00%	0.30	11,534	0.04	31
2024-12-04	3.60	3.70	3.40	3.60	+0.10	▲ +2.86%	0.30	153,420	0.54	113
2024-12-03	3.50	3.60	3.50	3.50	+0.10	▲ +2.94%	0.10	16,554	0.06	15
2024-12-02	3.50	3.70	3.40	3.40	-0.30	▼ -8.11%	0.30	413,911	1.43	58
2024-12-01	3.60	3.70	3.60	3.70	+0.10	▲ +2.78%	0.10	4,474	0.02	30
2024-11-28	3.80	3.80	3.60	3.60	0.00	■ 0.00%	0.20	8,025	0.03	8
2024-11-27	3.70	3.70	3.50	3.60	0.00	■ 0.00%	0.20	7,528	0.03	34
2024-11-26	3.70	3.70	3.40	3.60	0.00	■ 0.00%	0.30	8,014	0.03	92
2024-11-25	3.70	3.70	3.40	3.60	0.00	■ 0.00%	0.30	27,958	0.10	87
2024-11-24	3.50	3.70	3.50	3.60	-0.10	▼ -2.70%	0.20	5,690	0.02	62
2024-11-21	3.40	3.70	3.40	3.70	0.00	■ 0.00%	0.30	12,875	0.05	106
2024-11-20	3.60	3.70	3.60	3.70	+0.10	▲ +2.78%	0.10	14,240	0.05	58
2024-11-19	3.60	3.70	3.60	3.60	-0.10	▼ -2.70%	0.10	16,022	0.06	17
2024-11-18	3.60	3.70	3.60	3.70	+0.10	▲ +2.78%	0.10	81,572	0.30	33
2024-11-17	3.80	3.80	3.50	3.60	-0.10	▼ -2.70%	0.30	16,457	0.06	21
2024-11-14	4.00	4.00	3.60	3.70	0.00	■ 0.00%	0.40	23,306	0.09	14
2024-11-13	3.70	3.70	3.60	3.70	0.00	■ 0.00%	0.10	28,000	0.10	8
2024-11-12	3.90	4.00	3.60	3.70	-0.20	▼ -5.13%	0.40	123,261	0.46	67
2024-11-11	4.10	4.10	3.70	3.90	+0.10	▲ +2.63%	0.40	21,486	0.08	29
2024-11-10	3.80	3.80	3.80	3.80	0.00	■ 0.00%	0.00	7,232	0.03	8
2024-11-07	4.20	4.20	3.70	3.80	-0.30	▼ -7.32%	0.50	161,544	0.62	57
2024-11-06	4.20	4.20	3.90	4.10	0.00	■ 0.00%	0.30	703	0.00	8
2024-11-05	4.30	4.40	3.90	4.10	+0.10	▲ +2.50%	0.50	249,711	0.99	39
2024-11-04	4.30	4.30	4.00	4.00	-0.10	▼ -2.44%	0.30	105,625	0.43	80
2024-11-03	4.30	4.30	3.90	4.10	0.00	■ 0.00%	0.40	21,377	0.09	47
2024-10-31	4.40	4.40	4.10	4.10	+0.10	▲ +2.50%	0.30	8,713	0.04	10
2024-10-30	4.30	4.30	4.00	4.00	0.00	■ 0.00%	0.30	557,313	2.25	162
2024-10-29	4.00	4.00	3.90	4.00	+0.30	▲ +8.11%	0.10	50,352	0.20	41
2024-10-28	4.30	4.30	3.70	3.70	-0.40	▼ -9.76%	0.60	172,342	0.65	126
2024-10-27	4.20	4.30	3.70	4.10	+0.10	▲ +2.50%	0.60	37,259	0.15	96
2024-10-24	4.10	4.20	3.90	4.00	-0.20	▼ -4.76%	0.30	11,240	0.05	15
2024-10-23	4.30	4.30	3.80	4.20	+0.10	▲ +2.44%	0.50	21,083	0.09	29
2024-10-22	4.10	4.30	4.00	4.10	0.00	■ 0.00%	0.30	122,040	0.49	81
2024-10-21	4.10	4.20	4.00	4.10	+0.10	▲ +2.50%	0.20	36,730	0.15	30
2024-10-20	4.10	4.30	3.70	4.00	0.00	■ 0.00%	0.60	17,047	0.07	26
2024-10-17	4.00	4.10	3.90	4.00	0.00	■ 0.00%	0.20	11,798	0.05	35
2024-10-16	4.20	4.20	3.90	4.00	+0.10	▲ +2.56%	0.30	22,289	0.09	39
2024-10-15	4.30	4.30	3.90	3.90	-0.10	▼ -2.50%	0.40	27,884	0.11	136
2024-10-14	4.10	4.10	3.90	4.00	0.00	■ 0.00%	0.20	13,266	0.05	16
2024-10-09	4.20	4.20	3.80	4.00	0.00	■ 0.00%	0.40	39,227	0.16	33
2024-10-08	4.20	4.20	3.80	4.00	0.00	■ 0.00%	0.40	53,632	0.21	62
2024-10-07	4.50	4.50	3.80	4.00	-0.20	▼ -4.76%	0.70	625	0.00	5
2024-10-06	4.20	4.20	4.20	4.20	+0.20	▲ +5.00%	0.00	100	0.00	1
2024-10-03	4.00	4.10	3.60	4.00	0.00	■ 0.00%	0.50	28,598	0.11	59
2024-10-02	4.10	4.10	3.80	4.00	-0.10	▼ -2.44%	0.30	5,251	0.02	4
2024-10-01	4.40	4.40	4.00	4.10	+0.10	▲ +2.50%	0.40	2,972	0.01	13
2024-09-30	4.40	4.40	3.90	4.00	-0.10	▼ -2.44%	0.50	19,289	0.08	42
2024-09-29	4.00	4.20	4.00	4.10	+0.20	▲ +5.13%	0.20	5,081	0.02	38
2024-09-26	4.40	4.40	3.90	3.90	-0.20	▼ -4.88%	0.50	45,812	0.18	36
2024-09-25	4.40	4.40	4.00	4.10	-0.10	▼ -2.38%	0.40	53,793	0.22	24
2024-09-24	4.40	4.40	4.00	4.20	+0.10	▲ +2.44%	0.40	33,885	0.14	83
2024-09-23	4.40	4.40	4.00	4.10	0.00	■ 0.00%	0.40	40,110	0.17	30
2024-09-22	4.30	4.30	4.00	4.10	0.00	■ 0.00%	0.30	6,396	0.03	19
2024-09-19	4.30	4.30	4.00	4.10	0.00	■ 0.00%	0.30	27,177	0.11	29
2024-09-18	4.20	4.20	4.00	4.10	0.00	■ 0.00%	0.20	26,272	0.11	22
2024-09-17	4.20	4.30	4.10	4.10	-0.10	▼ -2.38%	0.20	73,445	0.30	27
2024-09-15	4.20	4.30	4.00	4.20	-0.10	▼ -2.33%	0.30	16,218	0.07	25
2024-09-12	4.40	4.40	4.10	4.30	0.00	■ 0.00%	0.30	77,440	0.32	54
2024-09-11	4.40	4.40	4.10	4.30	+0.20	▲ +4.88%	0.30	26,433	0.11	14
2024-09-10	4.40	4.40	4.10	4.10	-0.20	▼ -4.65%	0.30	192,147	0.80	36
2024-09-09	4.50	4.50	4.10	4.30	-0.20	▼ -4.44%	0.40	40,111	0.18	34
2024-09-08	5.00	5.20	4.40	4.50	-0.30	▼ -6.25%	0.80	68,292	0.31	42
2024-09-05	4.80	4.80	4.60	4.80	+0.20	▲ +4.35%	0.20	48,426	0.23	38
2024-09-04	5.00	5.00	4.60	4.60	-0.50	▼ -9.80%	0.40	176,196	0.82	79
2024-09-02	5.10	5.30	5.00	5.10	0.00	■ 0.00%	0.30	153,164	0.79	93
2024-09-01	5.00	5.10	4.80	5.10	+0.30	▲ +6.25%	0.30	336,711	1.69	103
2024-08-29	5.20	5.20	4.60	4.80	-0.10	▼ -2.04%	0.60	156,598	0.76	60
2024-08-28	4.60	4.90	4.60	4.90	+0.40	▲ +8.89%	0.30	170,869	0.83	42
2024-08-27	5.00	5.00	4.50	4.50	-0.10	▼ -2.17%	0.50	28,163	0.13	24
2024-08-25	4.60	5.00	4.60	4.60	-0.10	▼ -2.13%	0.40	30,851	0.15	51
2024-08-22	4.70	4.70	4.70	4.70	-0.10	▼ -2.08%	0.00	138,869	0.65	38
2024-08-20	4.80	4.80	4.80	4.80	-0.10	▼ -2.04%	0.00	6,750	0.03	3
2024-08-19	4.90	5.00	4.90	4.90	-0.10	▼ -2.00%	0.10	34,291	0.17	25
2024-08-18	5.00	5.00	5.00	5.00	-0.10	▼ -1.96%	0.00	610	0.00	1
2024-08-15	5.20	5.30	5.10	5.10	-0.10	▼ -1.92%	0.20	93,117	0.48	47
2024-08-14	4.90	5.20	4.90	5.20	+0.20	▲ +4.00%	0.30	158,791	0.81	76
2024-08-13	5.20	5.20	5.00	5.00	-0.10	▼ -1.96%	0.20	258,609	1.32	83
2024-08-12	5.00	5.50	4.70	5.10	-	-	0.80	1,118,647	5.70	283