FASFIN FAS 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

2.50

-0.20 ▼ -7.41% today

Current run

3 trading days

falling in a row, -0.50 tk (▼ -16.67%)

Overall condition

Strong Bullish

technical score 74/100

Place in its 52-week range

55%

0.414.20

🩺 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 -20,163.0 mn against 1,490.8 mn of paid-up capital. This is a Z criterion in its own right.

• Loss in 2024 -Earnings per share of -21.37, 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 -Half Yearly ending 202606: EPS -10.34. 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 -125.55 against a face value of 10.00.

• Auditor raised a concern -4 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	2.80	2.50	-0.30	▼ -10.71%	4
1 Month	2026-07-09	1.20	2.50	+1.30	▲ +108.33%	20
3 Months	2026-05-10	2.30	2.50	+0.20	▲ +8.70%	59
6 Months	2026-02-10	1.20	2.50	+1.30	▲ +108.33%	113
1 Year	2025-08-07	2.80	2.50	-0.30	▼ -10.71%	239
2 Years	not listed / no stored price that far back
This Year	2026-01-01	0.69	2.50	+1.81	▲ +262.32%	140

📆 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%	+7.58%	-5.88%	+0.70 tk
Last 20 days	13	3	4	81%	+7.31%	-5.88%	+1.30 tk
Last 60 days	21	20	19	51%	+7.06%	-6.30%	+0.30 tk
Last 120 days	57	42	21	58%	+7.57%	-6.34%	+1.88 tk
All 474 days	150	172	151	47%	+6.32%	-5.49%	-2.20 tk

Right now	3 trading days down in a row
Trend side (20-day average)	15 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	8 trading days
Best single day	▲ +12.15% (+0.13 tk) 2026-02-10
Worst single day	▼ -10.53% (-0.06 tk) 2026-01-08

📍 Where the share stands now

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

52-week high	4.20 2026-03-16 · ▼ -40.48% (-1.70 tk) from it
52-week low	0.41 2026-01-12 · ▲ +509.76% (+2.09 tk) above it
20-day average	1.97-price is above
50-day average	1.65-price is above
200-day average	1.55-price is above
RSI (14)	65.0-middle of the range
Money flow (MFI 14)	61.9-balanced
Typical daily swing (ATR 14)	0.19 tk (7.73% of price)
Today's volume vs 20-day average	0.01× , very quiet
Market cap	373 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

-86.45%

Peak 2025-07-24 → trough 2026-01-12. Now -40.48% below the 52-week high.

How jumpy the price is (yearly volatility)

90.2%

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

Volume traded on rising days (last 60)

60%

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

Average daily volume (last 60)

889,812

Today traded 0.01× 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 (3 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)

16 / 20

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

Time since its extremes

91 / 133

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

3.00 tk

▲ +19.88% (+0.50 tk) in 5 trading days

Straight-line fit through the last 20 closes, sloping 0.099 tk per trading day, extended 5 days.

Range it has usually stayed within over 5 trading days

2.18 – 2.82

± 0.32 tk (± 12.71%) 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 · 3.10 · 3.30

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

Prices below, where falls have stopped before

2.10 · 1.90 · 1.40

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

Signals currently firing

RSI 65-Bullish momentum MACD-Above signal line Trend-Price > SMA20 > SMA50, uptrend

💵 What the company actually earns

Straight from DSE's own filing page for FASFIN, 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
2020	-14.61	-	-13.40	-2,178.03	-	none on record	-
2021	-19.94	▲ +36.48%	-33.32	-2,971.97	-	none on record	-
2022	-47.84	▲ +139.92%	-86.14	-7,132.36	-	none on record	-
2023	-19.37	▼ -59.51%	-105.42	-2,888.20	-	none on record	-
2024	-21.37	▲ +10.33%	-125.55	-3,185.06	-	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
Half Yearly	202606	-10.34	-	1.40
Q2	202606	-5.18	0.00	1.40
Q1	202603	-5.16	0.00	2.90

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

Each ratio uses the live price of 2.50 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)

10.33%

How much earnings per share changed against the year before.

Earnings yield

-854.80%

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

🔄 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	13.20%	13.20%	-
Government	0.00%	0.00%	-
Institution	7.95%	7.58%	-0.37
Foreign	0.00%	0.00%	-
Public	78.85%	79.22%	+0.37

🏛 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	13.20%	0.00%	7.58% -1.11	0.00%	79.22% +1.11
Jun 30, 2026	13.20%	0.00%	8.69% +0.74	0.00%	78.11% -0.74
Dec 31, 2024 (year ended)	13.20%	0.00%	7.95%	0.00%	78.85%

Change over Dec 31, 2024 (year ended) → Jul 31, 2026

-0.37pp Institutions have been reducing their holding.

🏦 What the company owes

Short-term loans	0.0 mn tk
Long-term loans	9,784.4 mn tk
Total borrowings	9,784.4 mn tk
Owners' equity (capital + reserves)	-18,672.2 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	+10.3%
Share price, 1-year	-10.7%

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	62 strong
Quality, profit without heavy borrowing	-
Momentum, price over the past year	13 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	2008
Market capitalisation	373 mn tk
Free-float market cap	323 mn tk
Paid-up capital	1,491 mn tk
Reserves & surplus	-20,163 mn tk
Shares outstanding	149,077,364
Face value	10.00
Financial year end	31-Dec
Last AGM held	11-10-2025
Company website	www.fasbd.com

💸 Dividend record

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

No cash dividend on record.

📄 Filings on record

Auditor concern 2025	"Adverse Opinion", "Emphasis of Matters", "Other matter" paragraph of "FAS Finance & Investment Limited" for the year ended 31 December 2025.
Auditor concern 2024	"Qualified Opinion" , "Emphasis of Matter", "Other Matter" and "Material Uncertainty Related to Going Concern" of "FAS Finance & Investment Limited" for the year ended 31st December 2024.
Auditor concern 2023	"Qualified Opinion", "Emphasis of Matter" & "Other matter" of "FAS Finance & Investment Limited" for the year ended on 31st December 2023.
Auditor concern 2022	"Qualified Opinion", "Qualified Opinion of Subsidiary", "Emphasis of Matters", "Emphasis of Matters of Subsidiary" & "Other Matter" paragraph in the Auditor’s Report of "FAS Finance & Investment Limited" for the year ended on 31 December 2022
Announcement	Regarding joining of Administrator and Associate Administrators of FAS Finance & Investment Limited

🗓 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	▼ -21.43% -0.30 tk	▲ +18.18% +0.20 tk	▼ -47.69% -0.62 tk	▼ -8.82% -0.06 tk	▲ +174.19% +1.08 tk	▲ +70.59% +1.20 tk	▼ -24.14% -0.70 tk	▼ -18.18% -0.40 tk	▼ -22.22% -0.40 tk	▲ +71.43% +1.00 tk	▲ +4.17% +0.10 tk

📋 Day-by-day price history

Every stored session for FASFIN, 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	2.50	2.50	2.50	2.50	-0.20	▼ -7.41%	0.00	7,000	0.02	3
2026-08-09	2.70	2.90	2.70	2.70	-0.20	▼ -6.90%	0.20	715,892	1.94	167
2026-08-06	3.30	3.30	2.70	2.90	-0.10	▼ -3.33%	0.60	4,709,270	14.33	522
2026-08-04	3.00	3.00	3.00	3.00	+0.20	▲ +7.14%	0.00	545,568	1.64	83
2026-08-03	2.80	2.80	2.80	2.80	+0.20	▲ +7.69%	0.00	448,360	1.26	81
2026-08-02	2.40	2.60	2.40	2.60	+0.20	▲ +8.33%	0.20	3,773,987	9.78	236
2026-07-29	2.40	2.40	2.40	2.40	+0.20	▲ +9.09%	0.00	1,359,901	3.26	123
2026-07-28	2.20	2.20	2.20	2.20	+0.20	▲ +10.00%	0.00	175,989	0.39	49
2026-07-27	2.00	2.00	2.00	2.00	+0.10	▲ +5.26%	0.00	423,857	0.85	34
2026-07-26	1.90	1.90	1.90	1.90	+0.10	▲ +5.56%	0.00	239,548	0.46	46
2026-07-23	1.80	1.80	1.70	1.80	+0.10	▲ +5.88%	0.10	2,246,392	4.04	168
2026-07-22	1.60	1.70	1.60	1.70	+0.10	▲ +6.25%	0.10	169,023	0.29	54
2026-07-21	1.50	1.60	1.50	1.60	+0.10	▲ +6.67%	0.10	808,210	1.28	142
2026-07-20	1.50	1.50	1.30	1.50	+0.10	▲ +7.14%	0.20	2,145,238	3.09	208
2026-07-19	1.30	1.40	1.30	1.40	+0.10	▲ +7.69%	0.10	1,350,953	1.89	129
2026-07-16	1.30	1.40	1.30	1.30	0.00	■ 0.00%	0.10	127,719	0.17	41
2026-07-15	1.30	1.40	1.20	1.30	0.00	■ 0.00%	0.20	677,498	0.87	64
2026-07-14	1.30	1.40	1.20	1.30	0.00	■ 0.00%	0.20	533,154	0.71	83
2026-07-13	1.20	1.30	1.20	1.30	+0.10	▲ +8.33%	0.10	1,044,737	1.36	121
2026-07-12	1.20	1.30	1.20	1.20	0.00	■ 0.00%	0.10	408,606	0.50	63
2026-07-09	1.30	1.40	1.20	1.20	-0.10	▼ -7.69%	0.20	246,650	0.32	95
2026-07-08	1.30	1.40	1.20	1.30	0.00	■ 0.00%	0.20	531,817	0.69	75
2026-07-07	1.30	1.40	1.30	1.30	-0.10	▼ -7.14%	0.10	606,245	0.80	70
2026-07-06	1.50	1.50	1.30	1.40	0.00	■ 0.00%	0.20	520,631	0.72	59
2026-07-05	1.40	1.50	1.30	1.40	0.00	■ 0.00%	0.20	575,922	0.81	79
2026-07-02	1.50	1.50	1.30	1.40	0.00	■ 0.00%	0.20	1,327,124	1.81	173
2026-06-30	1.20	1.40	1.20	1.40	+0.10	▲ +7.69%	0.20	346,450	0.48	72
2026-06-29	1.20	1.30	1.20	1.30	+0.10	▲ +8.33%	0.10	521,058	0.68	69
2026-06-28	1.20	1.50	1.10	1.20	0.00	■ 0.00%	0.40	2,822,432	3.55	273
2026-06-25	1.20	1.30	1.20	1.20	-0.10	▼ -7.69%	0.10	518,808	0.63	54
2026-06-24	1.30	1.30	1.20	1.30	0.00	■ 0.00%	0.10	293,657	0.37	54
2026-06-23	1.20	1.30	1.20	1.30	0.00	■ 0.00%	0.10	186,362	0.24	52
2026-06-22	1.20	1.40	1.20	1.30	0.00	■ 0.00%	0.20	1,087,673	1.33	152
2026-06-21	1.30	1.40	1.20	1.30	0.00	■ 0.00%	0.20	468,767	0.61	153
2026-06-18	1.30	1.40	1.20	1.30	0.00	■ 0.00%	0.20	727,952	0.93	102
2026-06-17	1.50	1.50	1.30	1.30	-0.10	▼ -7.14%	0.20	988,525	1.31	148
2026-06-16	1.40	1.50	1.40	1.40	0.00	■ 0.00%	0.10	1,553,298	2.28	189
2026-06-15	1.20	1.40	1.20	1.40	+0.10	▲ +7.69%	0.20	1,048,028	1.31	104
2026-06-14	1.30	1.30	1.30	1.30	-0.10	▼ -7.14%	0.00	2,170,549	2.82	180
2026-06-11	1.40	1.40	1.40	1.40	-0.10	▼ -6.67%	0.00	350,762	0.49	94
2026-06-10	1.50	1.50	1.50	1.50	-0.10	▼ -6.25%	0.00	573,769	0.86	156
2026-06-09	1.70	1.70	1.60	1.60	-0.10	▼ -5.88%	0.10	659,409	1.08	145
2026-06-08	1.60	1.80	1.60	1.70	0.00	■ 0.00%	0.20	227,109	0.38	62
2026-06-07	1.70	1.70	1.60	1.70	+0.10	▲ +6.25%	0.10	908,326	1.54	114
2026-06-04	1.70	1.70	1.60	1.60	-0.10	▼ -5.88%	0.10	364,551	0.60	52
2026-06-03	1.70	1.80	1.60	1.70	0.00	■ 0.00%	0.20	1,020,158	1.73	127
2026-06-02	1.60	1.80	1.60	1.70	0.00	■ 0.00%	0.20	543,277	0.91	120
2026-06-01	1.80	1.80	1.70	1.70	-0.10	▼ -5.56%	0.10	241,273	0.41	111
2026-05-24	1.80	1.90	1.70	1.80	0.00	■ 0.00%	0.20	3,261,583	5.66	302
2026-05-23	1.80	1.80	1.80	1.80	+0.10	▲ +5.88%	0.00	152,073	0.27	12
2026-05-21	1.70	1.70	1.70	1.70	+0.10	▲ +6.25%	0.00	164,085	0.28	28
2026-05-20	1.40	1.60	1.40	1.60	+0.10	▲ +6.67%	0.20	3,867,248	5.58	238
2026-05-19	1.50	1.50	1.50	1.50	-0.10	▼ -6.25%	0.00	125,396	0.19	63
2026-05-18	1.60	1.60	1.60	1.60	-0.10	▼ -5.88%	0.00	16,553	0.03	30
2026-05-17	1.70	1.70	1.70	1.70	-0.10	▼ -5.56%	0.00	228,947	0.39	56
2026-05-14	1.80	1.80	1.80	1.80	-0.10	▼ -5.26%	0.00	166,104	0.30	76
2026-05-13	1.90	1.90	1.90	1.90	-0.20	▼ -9.52%	0.00	1,007,080	1.91	212
2026-05-12	2.20	2.30	2.10	2.10	-0.10	▼ -4.55%	0.20	649,063	1.40	107
2026-05-11	2.20	2.40	2.20	2.20	-0.10	▼ -4.35%	0.20	221,273	0.50	61
2026-05-10	2.40	2.40	2.20	2.30	+0.10	▲ +4.55%	0.20	187,809	0.43	77
2026-05-07	2.20	2.40	2.20	2.20	-0.10	▼ -4.35%	0.20	515,614	1.14	81
2026-05-06	2.40	2.50	2.30	2.30	-0.10	▼ -4.17%	0.20	421,301	0.98	71
2026-05-05	2.50	2.60	2.30	2.40	-0.10	▼ -4.00%	0.30	353,883	0.85	70
2026-05-04	2.50	2.60	2.40	2.50	+0.10	▲ +4.17%	0.20	806,497	2.02	118
2026-05-03	2.30	2.40	2.10	2.40	+0.20	▲ +9.09%	0.30	660,982	1.55	108
2026-04-30	2.30	2.40	2.10	2.20	-0.10	▼ -4.35%	0.30	711,635	1.57	138
2026-04-29	2.50	2.50	2.20	2.30	0.00	■ 0.00%	0.30	340,738	0.79	96
2026-04-28	2.50	2.50	2.30	2.30	-0.20	▼ -8.00%	0.20	851,569	1.99	178
2026-04-27	2.60	2.70	2.50	2.50	-0.10	▼ -3.85%	0.20	1,251,976	3.18	147
2026-04-26	2.50	2.70	2.30	2.60	+0.10	▲ +4.00%	0.40	1,577,478	3.93	198
2026-04-23	2.80	2.80	2.50	2.50	-0.20	▼ -7.41%	0.30	1,824,460	4.69	252
2026-04-22	2.50	2.80	2.50	2.70	+0.10	▲ +3.85%	0.30	1,020,866	2.81	181
2026-04-21	2.70	2.80	2.60	2.60	-0.20	▼ -7.14%	0.20	1,213,188	3.18	310
2026-04-20	3.10	3.10	2.70	2.80	-0.10	▼ -3.45%	0.40	3,114,152	9.29	403
2026-04-19	2.70	2.90	2.60	2.90	+0.20	▲ +7.41%	0.30	1,014,209	2.86	231
2026-04-16	3.00	3.00	2.60	2.70	-0.10	▼ -3.57%	0.40	2,849,674	8.09	417
2026-04-15	2.70	2.80	2.70	2.80	+0.20	▲ +7.69%	0.10	2,154,518	6.01	259
2026-04-13	2.50	2.60	2.40	2.60	+0.20	▲ +8.33%	0.20	1,112,186	2.84	199
2026-04-12	2.10	2.50	2.10	2.40	+0.10	▲ +4.35%	0.40	1,988,614	4.60	272
2026-04-09	2.70	2.70	2.30	2.30	-0.20	▼ -8.00%	0.40	4,201,015	11.11	587
2026-04-08	2.50	2.50	2.50	2.50	+0.20	▲ +8.70%	0.00	60,855	0.15	33
2026-04-07	1.90	2.30	1.90	2.30	+0.20	▲ +9.52%	0.40	5,959,224	11.81	367
2026-04-06	2.10	2.10	2.10	2.10	-0.20	▼ -8.70%	0.00	672,074	1.41	100
2026-04-05	2.30	2.30	2.30	2.30	-0.20	▼ -8.00%	0.00	512,472	1.18	51
2026-04-02	2.50	2.50	2.50	2.50	-0.20	▼ -7.41%	0.00	1,834,781	4.59	161
2026-04-01	2.70	2.80	2.70	2.70	-0.20	▼ -6.90%	0.10	3,602,742	9.74	376
2026-03-31	3.10	3.20	2.90	2.90	-0.30	▼ -9.38%	0.30	3,047,190	9.08	496
2026-03-30	3.80	3.80	3.20	3.20	-0.30	▼ -8.57%	0.60	3,813,630	12.98	625
2026-03-29	3.50	3.50	3.40	3.50	+0.30	▲ +9.38%	0.10	1,276,541	4.47	159
2026-03-25	3.10	3.70	3.10	3.20	-0.20	▼ -5.88%	0.60	4,125,366	13.04	606
2026-03-24	3.70	3.70	3.40	3.40	-0.30	▼ -8.11%	0.30	2,642,901	9.07	388
2026-03-16	4.20	4.20	3.60	3.70	-0.20	▼ -5.13%	0.60	7,068,203	28.03	946
2026-03-15	3.90	3.90	3.90	3.90	+0.30	▲ +8.33%	0.00	503,697	1.96	50
2026-03-12	3.60	3.60	3.60	3.60	+0.30	▲ +9.09%	0.00	276,697	1.00	66
2026-03-11	3.30	3.30	3.30	3.30	+0.30	▲ +10.00%	0.00	691,370	2.28	81
2026-03-10	3.00	3.00	3.00	3.00	+0.20	▲ +7.14%	0.00	63,066	0.19	42
2026-03-09	2.80	2.80	2.60	2.80	+0.20	▲ +7.69%	0.20	1,024,549	2.83	131
2026-03-08	2.60	2.60	2.40	2.60	+0.20	▲ +8.33%	0.20	4,115,178	10.41	490
2026-03-05	2.40	2.40	2.10	2.40	+0.20	▲ +9.09%	0.30	5,609,928	13.28	408
2026-03-04	2.20	2.20	2.20	2.20	+0.20	▲ +10.00%	0.00	1,050,122	2.31	57
2026-03-03	2.00	2.00	2.00	2.00	+0.10	▲ +5.26%	0.00	68,740	0.14	27
2026-03-02	1.90	1.90	1.90	1.90	+0.10	▲ +5.56%	0.00	37,494	0.07	16
2026-03-01	1.80	1.80	1.70	1.80	+0.10	▲ +5.88%	0.10	2,367,685	4.22	182
2026-02-26	1.60	1.70	1.60	1.70	+0.10	▲ +6.25%	0.10	210,537	0.36	48
2026-02-25	1.70	1.70	1.50	1.60	0.00	■ 0.00%	0.20	4,164,772	6.91	504
2026-02-24	1.60	1.60	1.60	1.60	+0.10	▲ +6.67%	0.00	301,833	0.48	38
2026-02-23	1.50	1.50	1.50	1.50	+0.10	▲ +7.14%	0.00	44,552	0.07	21
2026-02-22	1.30	1.40	1.20	1.40	+0.10	▲ +7.69%	0.20	2,052,473	2.69	166
2026-02-19	1.40	1.50	1.30	1.30	-0.10	▼ -7.14%	0.20	2,924,015	3.93	221
2026-02-18	1.60	1.60	1.40	1.40	-0.10	▼ -6.67%	0.20	2,295,707	3.59	180
2026-02-17	1.50	1.50	1.50	1.50	+0.10	▲ +7.14%	0.00	569,189	0.85	57
2026-02-16	1.40	1.40	1.40	1.40	+0.10	▲ +7.69%	0.00	157,252	0.22	28
2026-02-15	1.30	1.30	1.30	1.30	+0.10	▲ +8.33%	0.00	150,629	0.20	24
2026-02-10	1.20	1.20	1.20	1.20	+0.13	▲ +12.15%	0.00	273,739	0.33	37
2026-02-09	1.06	1.07	1.05	1.07	+0.10	▲ +10.31%	0.02	984,539	1.05	66
2026-02-08	0.93	0.97	0.87	0.97	+0.09	▲ +10.23%	0.10	1,412,058	1.35	179
2026-02-05	0.88	0.88	0.72	0.88	+0.08	▲ +10.00%	0.16	1,666,583	1.40	216
2026-02-03	0.80	0.80	0.75	0.80	+0.07	▲ +9.59%	0.05	1,859,745	1.47	204
2026-02-02	0.72	0.73	0.72	0.73	+0.07	▲ +10.61%	0.01	469,114	0.34	37
2026-02-01	0.56	0.68	0.56	0.66	+0.04	▲ +6.45%	0.12	1,325,978	0.78	116
2026-01-29	0.62	0.62	0.62	0.62	-0.07	▼ -10.14%	0.00	157,862	0.10	29
2026-01-28	0.71	0.77	0.69	0.69	-0.08	▼ -10.39%	0.08	1,882,117	1.31	162
2026-01-27	0.78	0.84	0.76	0.77	-0.08	▼ -9.41%	0.08	701,103	0.54	83
2026-01-26	1.00	1.00	0.85	0.85	-0.09	▼ -9.57%	0.15	1,254,021	1.09	202
2026-01-25	0.90	0.96	0.78	0.94	+0.07	▲ +8.05%	0.18	2,133,796	1.83	277
2026-01-22	0.86	0.87	0.86	0.87	+0.08	▲ +10.13%	0.01	145,820	0.13	20
2026-01-21	0.79	0.79	0.78	0.79	+0.07	▲ +9.72%	0.01	867,301	0.69	57
2026-01-20	0.66	0.72	0.66	0.72	+0.07	▲ +10.77%	0.06	655,356	0.47	94
2026-01-19	0.63	0.65	0.62	0.65	+0.06	▲ +10.17%	0.03	836,416	0.53	80
2026-01-18	0.56	0.62	0.51	0.59	+0.03	▲ +5.36%	0.11	984,291	0.59	113
2026-01-15	0.56	0.56	0.56	0.56	+0.05	▲ +9.80%	0.00	422,432	0.24	38
2026-01-14	0.45	0.51	0.45	0.51	+0.05	▲ +10.87%	0.06	559,928	0.29	69
2026-01-13	0.41	0.46	0.41	0.46	+0.04	▲ +9.52%	0.05	1,783,013	0.82	84
2026-01-12	0.41	0.49	0.41	0.42	-0.04	▼ -8.70%	0.08	1,589,090	0.67	146
2026-01-11	0.46	0.46	0.46	0.46	-0.05	▼ -9.80%	0.00	341,807	0.16	43
2026-01-08	0.51	0.52	0.51	0.51	-0.06	▼ -10.53%	0.01	141,241	0.07	31
2026-01-07	0.57	0.57	0.57	0.57	-0.06	▼ -9.52%	0.00	374,259	0.21	48
2026-01-06	0.63	0.64	0.63	0.63	-0.07	▼ -10.00%	0.01	1,024,749	0.65	63
2026-01-05	0.75	0.75	0.68	0.70	-0.04	▼ -5.41%	0.07	378,284	0.28	73
2026-01-04	0.70	0.74	0.70	0.74	+0.05	▲ +7.25%	0.04	939,820	0.69	66
2026-01-01	0.70	0.71	0.64	0.69	+0.01	▲ +1.47%	0.07	551,637	0.38	80
2025-12-30	0.65	0.71	0.64	0.68	-0.02	▼ -2.86%	0.07	1,124,274	0.73	163
2025-12-29	0.67	0.70	0.67	0.70	+0.03	▲ +4.48%	0.03	292,062	0.20	43
2025-12-28	0.66	0.71	0.65	0.67	+0.01	▲ +1.52%	0.06	285,168	0.19	51
2025-12-24	0.71	0.72	0.65	0.66	-0.06	▼ -8.33%	0.07	2,001,070	1.34	237
2025-12-23	0.80	0.85	0.72	0.72	-0.07	▼ -8.86%	0.13	1,241,225	0.94	112
2025-12-22	0.74	0.79	0.74	0.79	+0.07	▲ +9.72%	0.05	675,184	0.53	85
2025-12-21	0.67	0.73	0.66	0.72	+0.04	▲ +5.88%	0.07	478,870	0.34	50
2025-12-18	0.71	0.71	0.67	0.68	0.00	■ 0.00%	0.04	570,172	0.39	71
2025-12-17	0.72	0.72	0.68	0.68	-0.02	▼ -2.86%	0.04	244,460	0.17	61
2025-12-15	0.75	0.77	0.67	0.70	-0.03	▼ -4.11%	0.10	447,153	0.32	90
2025-12-14	0.85	0.85	0.73	0.73	-0.08	▼ -9.88%	0.12	680,879	0.51	97
2025-12-11	0.90	0.93	0.79	0.81	-0.05	▼ -5.81%	0.14	959,595	0.82	133
2025-12-10	0.82	0.86	0.80	0.86	+0.08	▲ +10.26%	0.06	653,743	0.56	90
2025-12-09	0.81	0.81	0.67	0.78	+0.04	▲ +5.41%	0.14	2,196,187	1.50	208
2025-12-08	0.73	0.89	0.73	0.74	-0.07	▼ -8.64%	0.16	4,352,018	3.23	394
2025-12-07	0.81	0.81	0.81	0.81	-0.09	▼ -10.00%	0.00	181,091	0.15	27
2025-12-04	0.90	0.90	0.90	0.90	-0.10	▼ -10.00%	0.00	81,110	0.07	16
2025-12-03	1.00	1.00	1.00	1.00	-0.10	▼ -9.09%	0.00	188,697	0.19	25
2025-12-02	1.10	1.10	1.10	1.10	-0.10	▼ -8.33%	0.00	47,675	0.05	9
2025-12-01	1.20	1.20	1.20	1.20	-0.10	▼ -7.69%	0.00	15,511	0.02	7
2025-11-30	1.30	1.40	1.30	1.30	-0.10	▼ -7.14%	0.10	81,207	0.11	18
2025-11-27	1.40	1.60	1.40	1.40	-0.10	▼ -6.67%	0.20	370,236	0.55	48
2025-11-26	1.50	1.50	1.50	1.50	+0.10	▲ +7.14%	0.00	1,860,002	2.79	181
2025-11-25	1.40	1.40	1.40	1.40	+0.10	▲ +7.69%	0.00	301,355	0.42	44
2025-11-24	1.30	1.30	1.30	1.30	+0.10	▲ +8.33%	0.00	285,577	0.37	39
2025-11-23	1.20	1.20	1.20	1.20	+0.11	▲ +10.09%	0.00	87,882	0.11	30
2025-11-20	1.08	1.09	1.00	1.09	+0.10	▲ +10.10%	0.09	265,105	0.29	38
2025-11-19	0.98	0.99	0.98	0.99	+0.09	▲ +10.00%	0.01	382,534	0.38	33
2025-11-18	0.82	0.90	0.82	0.90	+0.08	▲ +9.76%	0.08	202,057	0.18	39
2025-11-17	0.83	0.83	0.70	0.82	+0.06	▲ +7.89%	0.13	498,730	0.40	72
2025-11-16	0.75	0.82	0.75	0.76	-0.07	▼ -8.43%	0.07	111,004	0.08	26
2025-11-13	0.88	0.96	0.79	0.83	-0.05	▼ -5.68%	0.17	149,262	0.12	84
2025-11-12	0.88	0.88	0.87	0.88	+0.08	▲ +10.00%	0.01	252,450	0.22	39
2025-11-11	0.73	0.80	0.66	0.80	+0.07	▲ +9.59%	0.14	335,662	0.25	86
2025-11-10	0.73	0.73	0.73	0.73	-0.08	▼ -9.88%	0.00	60,770	0.04	32
2025-11-09	0.81	0.81	0.81	0.81	-0.09	▼ -10.00%	0.00	77,990	0.06	26
2025-11-06	0.90	0.90	0.90	0.90	-0.10	▼ -10.00%	0.00	212,805	0.19	46
2025-11-05	1.00	1.10	1.00	1.00	-0.10	▼ -9.09%	0.10	142,751	0.14	47
2025-11-04	1.00	1.10	1.00	1.10	0.00	■ 0.00%	0.10	99,714	0.11	22
2025-11-03	1.00	1.10	1.00	1.10	0.00	■ 0.00%	0.10	397,036	0.41	63
2025-11-02	1.10	1.10	1.00	1.10	0.00	■ 0.00%	0.10	88,697	0.10	44
2025-10-30	1.00	1.10	1.00	1.10	+0.10	▲ +10.00%	0.10	115,804	0.12	35
2025-10-29	1.10	1.10	1.00	1.00	-0.10	▼ -9.09%	0.10	296,562	0.30	69
2025-10-28	1.00	1.10	1.00	1.10	+0.10	▲ +10.00%	0.10	91,940	0.10	43
2025-10-27	1.10	1.10	1.00	1.00	-0.10	▼ -9.09%	0.10	61,642	0.06	22
2025-10-26	1.10	1.20	1.00	1.10	0.00	■ 0.00%	0.20	99,182	0.11	47
2025-10-23	1.00	1.10	1.00	1.10	+0.10	▲ +10.00%	0.10	332,486	0.37	56
2025-10-22	1.10	1.10	1.00	1.00	-0.10	▼ -9.09%	0.10	467,636	0.47	76
2025-10-21	1.20	1.20	1.10	1.10	0.00	■ 0.00%	0.10	75,060	0.08	43
2025-10-20	1.20	1.20	1.10	1.10	-0.10	▼ -8.33%	0.10	258,077	0.29	84
2025-10-19	1.20	1.30	1.10	1.20	0.00	■ 0.00%	0.20	64,450	0.08	28
2025-10-16	1.20	1.30	1.20	1.20	0.00	■ 0.00%	0.10	194,687	0.23	37
2025-10-15	1.30	1.30	1.10	1.20	0.00	■ 0.00%	0.20	242,698	0.27	64
2025-10-14	1.20	1.40	1.20	1.20	-0.10	▼ -7.69%	0.20	407,147	0.51	83
2025-10-13	1.30	1.30	1.30	1.30	-0.10	▼ -7.14%	0.00	59,757	0.08	36
2025-10-12	1.40	1.40	1.40	1.40	-0.10	▼ -6.67%	0.00	38,097	0.05	28
2025-10-09	1.50	1.60	1.50	1.50	-0.10	▼ -6.25%	0.10	267,666	0.40	46
2025-10-08	1.50	1.60	1.40	1.60	+0.10	▲ +6.67%	0.20	135,494	0.21	48
2025-10-07	1.70	1.70	1.50	1.50	-0.10	▼ -6.25%	0.20	288,952	0.46	89
2025-10-06	1.60	1.60	1.50	1.60	+0.10	▲ +6.67%	0.10	558,725	0.89	144
2025-10-05	1.50	1.50	1.40	1.50	+0.10	▲ +7.14%	0.10	465,170	0.69	65
2025-09-30	1.40	1.40	1.40	1.40	+0.10	▲ +7.69%	0.00	348,123	0.49	79
2025-09-29	1.40	1.40	1.30	1.30	0.00	■ 0.00%	0.10	118,608	0.16	39
2025-09-28	1.30	1.40	1.30	1.30	0.00	■ 0.00%	0.10	242,311	0.33	45
2025-09-25	1.20	1.30	1.10	1.30	+0.10	▲ +8.33%	0.20	539,701	0.68	89
2025-09-24	1.20	1.30	1.10	1.20	0.00	■ 0.00%	0.20	288,669	0.35	50
2025-09-23	1.30	1.30	1.20	1.20	0.00	■ 0.00%	0.10	78,838	0.10	27
2025-09-22	1.20	1.30	1.20	1.20	-0.10	▼ -7.69%	0.10	59,528	0.07	30
2025-09-21	1.30	1.40	1.20	1.30	0.00	■ 0.00%	0.20	144,093	0.19	64
2025-09-18	1.30	1.40	1.20	1.30	0.00	■ 0.00%	0.20	208,917	0.27	64
2025-09-17	1.40	1.40	1.30	1.30	-0.10	▼ -7.14%	0.10	301,727	0.41	56
2025-09-16	1.50	1.50	1.40	1.40	0.00	■ 0.00%	0.10	122,137	0.17	43
2025-09-15	1.40	1.50	1.40	1.40	0.00	■ 0.00%	0.10	322,747	0.46	86
2025-09-14	1.50	1.50	1.40	1.40	-0.10	▼ -6.67%	0.10	406,099	0.60	72
2025-09-11	1.50	1.60	1.50	1.50	0.00	■ 0.00%	0.10	190,105	0.30	38
2025-09-10	1.60	1.60	1.50	1.50	-0.10	▼ -6.25%	0.10	492,076	0.77	68
2025-09-09	1.50	1.60	1.50	1.60	+0.10	▲ +6.67%	0.10	734,254	1.15	89
2025-09-08	1.60	1.60	1.50	1.50	0.00	■ 0.00%	0.10	516,249	0.79	102
2025-09-07	1.60	1.60	1.40	1.50	0.00	■ 0.00%	0.20	262,648	0.39	79
2025-09-04	1.50	1.60	1.50	1.50	-0.10	▼ -6.25%	0.10	1,350,746	2.03	231
2025-09-03	1.60	1.60	1.60	1.60	-0.10	▼ -5.88%	0.00	46,753	0.08	46
2025-09-02	1.80	1.80	1.70	1.70	-0.10	▼ -5.56%	0.10	530,818	0.90	105
2025-09-01	1.70	1.80	1.70	1.80	+0.10	▲ +5.88%	0.10	694,911	1.22	135
2025-08-31	1.50	1.70	1.50	1.70	+0.10	▲ +6.25%	0.20	2,220,362	3.44	242
2025-08-28	1.60	1.60	1.60	1.60	-0.10	▼ -5.88%	0.00	318,988	0.51	127
2025-08-27	1.70	1.70	1.70	1.70	-0.10	▼ -5.56%	0.00	208,723	0.36	70
2025-08-26	1.80	1.80	1.80	1.80	-0.20	▼ -10.00%	0.00	149,336	0.27	62
2025-08-25	2.00	2.00	2.00	2.00	-0.20	▼ -9.09%	0.00	143,964	0.29	63
2025-08-24	2.20	2.20	2.20	2.20	-0.20	▼ -8.33%	0.00	134,575	0.30	57
2025-08-21	2.50	2.50	2.30	2.40	-0.10	▼ -4.00%	0.20	271,410	0.65	115
2025-08-20	2.50	2.60	2.40	2.50	0.00	■ 0.00%	0.20	334,354	0.82	70
2025-08-19	2.60	2.70	2.40	2.50	-0.10	▼ -3.85%	0.30	375,390	0.93	72
2025-08-18	2.60	2.70	2.50	2.60	0.00	■ 0.00%	0.20	313,784	0.80	66
2025-08-17	2.70	2.70	2.50	2.60	0.00	■ 0.00%	0.20	105,066	0.27	36
2025-08-14	2.70	2.80	2.50	2.60	0.00	■ 0.00%	0.30	866,119	2.31	79
2025-08-13	2.70	2.70	2.60	2.60	-0.10	▼ -3.70%	0.10	83,060	0.22	33
2025-08-12	2.70	2.80	2.60	2.70	-0.10	▼ -3.57%	0.20	394,848	1.04	60
2025-08-11	2.90	2.90	2.70	2.80	0.00	■ 0.00%	0.20	41,606	0.12	30
2025-08-07	2.90	2.90	2.80	2.80	0.00	■ 0.00%	0.10	38,671	0.11	23
2025-08-06	2.90	2.90	2.80	2.80	0.00	■ 0.00%	0.10	86,238	0.24	31
2025-08-04	3.00	3.00	2.80	2.80	-0.10	▼ -3.45%	0.20	615,400	1.72	110
2025-08-03	2.90	3.00	2.80	2.90	0.00	■ 0.00%	0.20	582,208	1.69	51
2025-07-31	2.90	3.00	2.90	2.90	0.00	■ 0.00%	0.10	202,289	0.59	57
2025-07-30	3.00	3.00	2.80	2.90	0.00	■ 0.00%	0.20	148,329	0.43	22
2025-07-29	2.90	3.00	2.80	2.90	0.00	■ 0.00%	0.20	331,993	0.96	66
2025-07-28	3.10	3.10	2.90	2.90	-0.10	▼ -3.33%	0.20	614,723	1.80	62
2025-07-27	3.00	3.20	3.00	3.00	-0.10	▼ -3.23%	0.20	262,070	0.79	55
2025-07-24	2.90	3.10	2.90	3.10	+0.20	▲ +6.90%	0.20	794,328	2.37	113
2025-07-23	3.00	3.00	2.90	2.90	0.00	■ 0.00%	0.10	166,518	0.49	65
2025-07-22	3.00	3.00	2.90	2.90	0.00	■ 0.00%	0.10	200,615	0.58	46
2025-07-21	3.00	3.10	2.90	2.90	-0.10	▼ -3.33%	0.20	143,723	0.42	54
2025-07-20	2.90	3.10	2.90	3.00	+0.10	▲ +3.45%	0.20	465,584	1.38	48
2025-07-17	3.00	3.00	2.90	2.90	0.00	■ 0.00%	0.10	54,233	0.16	34
2025-07-16	3.00	3.00	2.90	2.90	0.00	■ 0.00%	0.10	94,385	0.27	46
2025-07-15	2.90	3.00	2.80	2.90	0.00	■ 0.00%	0.20	296,513	0.86	72
2025-07-14	3.00	3.00	2.90	2.90	0.00	■ 0.00%	0.10	179,223	0.52	49
2025-07-13	2.90	3.00	2.80	2.90	0.00	■ 0.00%	0.20	167,952	0.48	56
2025-07-10	2.90	3.00	2.80	2.90	0.00	■ 0.00%	0.20	229,402	0.66	69
2025-07-09	2.80	3.00	2.80	2.90	+0.10	▲ +3.57%	0.20	182,872	0.53	56
2025-07-08	2.90	3.00	2.80	2.80	-0.10	▼ -3.45%	0.20	282,008	0.81	64
2025-07-07	3.00	3.00	2.90	2.90	0.00	■ 0.00%	0.10	141,394	0.41	48
2025-07-03	3.00	3.00	2.80	2.90	0.00	■ 0.00%	0.20	69,688	0.20	46
2025-07-02	2.80	3.00	2.80	2.90	+0.10	▲ +3.57%	0.20	120,832	0.35	46
2025-06-30	3.00	3.00	2.70	2.80	0.00	■ 0.00%	0.30	189,064	0.53	289
2025-06-29	2.90	3.00	2.80	2.80	0.00	■ 0.00%	0.20	127,243	0.37	160
2025-06-26	3.10	3.10	2.70	2.80	-0.20	▼ -6.67%	0.40	385,004	1.09	152
2025-06-25	3.00	3.00	2.90	3.00	+0.20	▲ +7.14%	0.10	67,507	0.20	41
2025-06-24	2.70	3.00	2.70	2.80	-0.10	▼ -3.45%	0.30	61,670	0.18	31
2025-06-23	3.00	3.00	2.80	2.90	0.00	■ 0.00%	0.20	84,775	0.24	54
2025-06-22	2.90	3.10	2.80	2.90	-0.20	▼ -6.45%	0.30	85,577	0.25	57
2025-06-19	3.00	3.20	3.00	3.10	0.00	■ 0.00%	0.20	63,216	0.19	29
2025-06-18	3.10	3.20	3.00	3.10	0.00	■ 0.00%	0.20	66,574	0.20	51
2025-06-17	3.30	3.30	3.00	3.10	-0.10	▼ -3.13%	0.30	82,936	0.26	26
2025-06-16	3.30	3.30	3.10	3.20	0.00	■ 0.00%	0.20	89,105	0.29	22
2025-06-15	3.30	3.30	3.20	3.20	-0.10	▼ -3.03%	0.10	53,760	0.17	21
2025-06-04	3.30	3.40	3.20	3.30	+0.10	▲ +3.12%	0.20	34,487	0.11	24
2025-06-03	3.20	3.30	3.20	3.20	+0.10	▲ +3.23%	0.10	106,420	0.34	28
2025-06-02	3.20	3.20	3.10	3.10	0.00	■ 0.00%	0.10	1,432	0.00	11
2025-06-01	3.20	3.20	3.00	3.10	0.00	■ 0.00%	0.20	9,720	0.03	11
2025-05-29	3.10	3.20	3.00	3.10	0.00	■ 0.00%	0.20	129,727	0.40	40
2025-05-28	3.40	3.40	3.10	3.10	-0.30	▼ -8.82%	0.30	609,857	1.91	142
2025-05-27	3.50	3.60	3.40	3.40	0.00	■ 0.00%	0.20	42,036	0.14	27
2025-05-26	3.60	3.60	3.40	3.40	0.00	■ 0.00%	0.20	112,375	0.38	27
2025-05-25	3.60	3.60	3.40	3.40	0.00	■ 0.00%	0.20	23,685	0.08	13
2025-05-24	3.70	3.70	3.40	3.40	-0.10	▼ -2.86%	0.30	52,482	0.18	20
2025-05-22	3.70	3.70	3.50	3.50	0.00	■ 0.00%	0.20	11,018	0.04	14
2025-05-21	3.60	3.60	3.50	3.50	0.00	■ 0.00%	0.10	25,259	0.09	24
2025-05-20	3.70	3.70	3.40	3.50	-0.10	▼ -2.78%	0.30	42,963	0.15	29
2025-05-19	3.60	3.60	3.40	3.60	0.00	■ 0.00%	0.20	108,573	0.39	44
2025-05-18	3.50	3.70	3.50	3.60	+0.20	▲ +5.88%	0.20	512,650	1.84	102
2025-05-17	3.50	3.50	3.30	3.40	0.00	■ 0.00%	0.20	33,188	0.11	18
2025-05-15	3.60	3.60	3.30	3.40	0.00	■ 0.00%	0.30	140,067	0.47	44
2025-05-14	3.60	3.60	3.30	3.40	-0.10	▼ -2.86%	0.30	33,794	0.11	26
2025-05-13	3.50	3.50	3.50	3.50	-0.10	▼ -2.78%	0.00	43,152	0.15	19
2025-05-12	3.60	3.60	3.50	3.60	+0.10	▲ +2.86%	0.10	92,887	0.33	28
2025-05-08	3.60	3.60	3.30	3.50	+0.10	▲ +2.94%	0.30	84,827	0.30	17
2025-05-07	3.50	3.50	3.30	3.40	-0.20	▼ -5.56%	0.20	153,912	0.52	54
2025-05-06	3.70	3.70	3.50	3.60	0.00	■ 0.00%	0.20	50,612	0.18	24
2025-05-05	3.80	3.80	3.50	3.60	0.00	■ 0.00%	0.30	41,607	0.15	17
2025-05-04	3.60	3.70	3.50	3.60	+0.10	▲ +2.86%	0.20	185,674	0.66	50
2025-04-30	3.50	3.60	3.50	3.50	-0.10	▼ -2.78%	0.10	37,895	0.13	23
2025-04-29	3.50	3.60	3.50	3.60	+0.10	▲ +2.86%	0.10	107,048	0.38	21
2025-04-28	3.60	3.60	3.50	3.50	0.00	■ 0.00%	0.10	223,037	0.78	28
2025-04-27	3.50	3.60	3.40	3.50	+0.10	▲ +2.94%	0.20	134,145	0.47	28
2025-04-24	3.50	3.70	3.40	3.40	-0.10	▼ -2.86%	0.30	222,314	0.77	43
2025-04-23	3.60	3.60	3.50	3.50	0.00	■ 0.00%	0.10	109,780	0.39	43
2025-04-22	3.60	3.60	3.40	3.50	0.00	■ 0.00%	0.20	74,100	0.26	37
2025-04-21	3.60	3.60	3.40	3.50	+0.10	▲ +2.94%	0.20	86,315	0.30	32
2025-04-20	3.80	3.80	3.40	3.40	-0.20	▼ -5.56%	0.40	138,075	0.47	34
2025-04-17	3.60	3.60	3.40	3.60	+0.10	▲ +2.86%	0.20	118,455	0.42	38
2025-04-16	3.50	3.60	3.50	3.50	+0.10	▲ +2.94%	0.10	63,676	0.22	42
2025-04-15	3.60	3.70	3.40	3.40	-0.20	▼ -5.56%	0.30	247,089	0.87	55
2025-04-13	3.60	3.70	3.50	3.60	-0.10	▼ -2.70%	0.20	155,028	0.56	61
2025-04-10	4.00	4.00	3.70	3.70	-0.30	▼ -7.50%	0.30	411,652	1.56	70
2025-04-09	4.20	4.20	3.90	4.00	-0.10	▼ -2.44%	0.30	239,854	0.95	65
2025-04-08	4.20	4.20	4.00	4.10	+0.20	▲ +5.13%	0.20	2,141,574	8.79	322
2025-04-07	3.90	3.90	3.70	3.90	+0.30	▲ +8.33%	0.20	1,256,069	4.89	198
2025-04-06	3.60	3.60	3.50	3.60	0.00	■ 0.00%	0.10	159,761	0.57	40
2025-03-27	3.60	3.90	3.50	3.60	0.00	■ 0.00%	0.40	161,477	0.59	61
2025-03-25	3.50	3.60	3.40	3.60	+0.30	▲ +9.09%	0.20	312,292	1.10	105
2025-03-24	3.40	3.40	3.30	3.30	0.00	■ 0.00%	0.10	249,462	0.82	33
2025-03-23	3.50	3.50	3.30	3.30	-0.10	▼ -2.94%	0.20	66,383	0.22	29
2025-03-20	3.50	3.50	3.40	3.40	0.00	■ 0.00%	0.10	53,420	0.18	17
2025-03-19	3.50	3.50	3.30	3.40	0.00	■ 0.00%	0.20	34,187	0.12	19
2025-03-18	3.50	3.50	3.40	3.40	0.00	■ 0.00%	0.10	16,677	0.06	16
2025-03-17	3.50	3.50	3.30	3.40	0.00	■ 0.00%	0.20	19,337	0.07	13
2025-03-16	3.40	3.50	3.30	3.40	0.00	■ 0.00%	0.20	19,561	0.07	24
2025-03-13	3.50	3.50	3.40	3.40	0.00	■ 0.00%	0.10	24,158	0.08	18
2025-03-12	3.50	3.50	3.30	3.40	+0.10	▲ +3.03%	0.20	149,094	0.50	44
2025-03-11	3.40	3.50	3.30	3.30	0.00	■ 0.00%	0.20	57,931	0.19	24
2025-03-10	3.40	3.50	3.30	3.30	-0.10	▼ -2.94%	0.20	85,342	0.29	47
2025-03-09	3.60	3.60	3.40	3.40	-0.10	▼ -2.86%	0.20	39,027	0.13	33
2025-03-06	3.60	3.60	3.50	3.50	+0.10	▲ +2.94%	0.10	39,393	0.14	26
2025-03-05	3.50	3.60	3.40	3.40	0.00	■ 0.00%	0.20	18,759	0.06	26
2025-03-04	3.60	3.70	3.40	3.40	-0.20	▼ -5.56%	0.30	172,961	0.60	68
2025-03-03	3.80	3.80	3.50	3.60	0.00	■ 0.00%	0.30	152,568	0.55	39
2025-03-02	3.80	3.80	3.50	3.60	-0.10	▼ -2.70%	0.30	68,167	0.25	37
2025-02-27	3.80	3.80	3.60	3.70	0.00	■ 0.00%	0.20	35,875	0.13	29
2025-02-26	3.70	3.80	3.70	3.70	-0.10	▼ -2.63%	0.10	293,444	1.10	58
2025-02-25	3.90	3.90	3.70	3.80	0.00	■ 0.00%	0.20	227,342	0.86	102
2025-02-24	3.80	3.90	3.70	3.80	+0.10	▲ +2.70%	0.20	519,913	1.97	138
2025-02-23	3.60	3.80	3.60	3.70	+0.10	▲ +2.78%	0.20	351,030	1.29	75
2025-02-20	3.50	3.60	3.40	3.60	+0.20	▲ +5.88%	0.20	431,457	1.53	127
2025-02-19	3.50	3.50	3.30	3.40	0.00	■ 0.00%	0.20	15,293	0.05	20
2025-02-18	3.50	3.50	3.30	3.40	0.00	■ 0.00%	0.20	140,603	0.47	37
2025-02-17	3.50	3.50	3.30	3.40	-0.10	▼ -2.86%	0.20	56,956	0.19	27
2025-02-16	3.60	3.60	3.40	3.50	0.00	■ 0.00%	0.20	15,783	0.06	14
2025-02-13	3.60	3.70	3.50	3.50	0.00	■ 0.00%	0.20	93,381	0.33	42
2025-02-12	3.50	3.50	3.40	3.50	+0.10	▲ +2.94%	0.10	178,967	0.62	62
2025-02-11	3.60	3.60	3.40	3.40	0.00	■ 0.00%	0.20	44,050	0.15	33
2025-02-10	3.60	3.60	3.40	3.40	-0.20	▼ -5.56%	0.20	121,845	0.42	52
2025-02-09	3.60	3.70	3.50	3.60	+0.10	▲ +2.86%	0.20	329,610	1.19	58
2025-02-06	3.40	3.60	3.40	3.50	+0.20	▲ +6.06%	0.20	462,087	1.63	118
2025-02-05	3.30	3.50	3.30	3.30	0.00	■ 0.00%	0.20	162,696	0.54	48
2025-02-04	3.40	3.40	3.20	3.30	0.00	■ 0.00%	0.20	73,965	0.24	28
2025-02-03	3.40	3.40	3.30	3.30	-0.10	▼ -2.94%	0.10	65,475	0.22	36
2025-02-02	3.20	3.50	3.20	3.40	0.00	■ 0.00%	0.30	328,468	1.12	51
2025-01-30	3.50	3.50	3.30	3.40	0.00	■ 0.00%	0.20	61,518	0.21	28
2025-01-29	3.50	3.50	3.40	3.40	0.00	■ 0.00%	0.10	67,408	0.23	28
2025-01-28	3.40	3.50	3.30	3.40	+0.10	▲ +3.03%	0.20	120,071	0.41	46
2025-01-27	3.40	3.40	3.30	3.30	0.00	■ 0.00%	0.10	64,005	0.21	11
2025-01-26	3.40	3.40	3.30	3.30	0.00	■ 0.00%	0.10	179,772	0.59	25
2025-01-23	3.40	3.40	3.30	3.30	-0.10	▼ -2.94%	0.10	39,002	0.13	15
2025-01-22	3.40	3.40	3.30	3.40	+0.10	▲ +3.03%	0.10	65,874	0.22	17
2025-01-21	3.40	3.50	3.30	3.30	0.00	■ 0.00%	0.20	146,348	0.49	46
2025-01-20	3.40	3.40	3.30	3.30	0.00	■ 0.00%	0.10	33,658	0.11	18
2025-01-19	3.60	3.60	3.30	3.30	-0.10	▼ -2.94%	0.30	102,550	0.34	45
2025-01-16	3.50	3.50	3.20	3.40	+0.10	▲ +3.03%	0.30	139,130	0.47	41
2025-01-15	3.40	3.40	3.30	3.30	-0.10	▼ -2.94%	0.10	275,530	0.93	59
2025-01-14	3.50	3.60	3.40	3.40	-0.10	▼ -2.86%	0.20	285,912	0.99	71
2025-01-13	3.70	3.70	3.50	3.50	0.00	■ 0.00%	0.20	237,742	0.83	61
2025-01-12	3.50	3.70	3.50	3.50	+0.10	▲ +2.94%	0.20	296,070	1.05	106
2025-01-09	3.50	3.60	3.40	3.40	+0.10	▲ +3.03%	0.20	1,264,947	4.48	203
2025-01-08	3.40	3.50	3.20	3.30	0.00	■ 0.00%	0.30	198,391	0.68	106
2025-01-07	3.10	3.30	3.00	3.30	+0.30	▲ +10.00%	0.30	236,301	0.76	58
2025-01-06	3.00	3.10	3.00	3.00	0.00	■ 0.00%	0.10	22,948	0.07	28
2025-01-05	3.30	3.30	2.90	3.00	0.00	■ 0.00%	0.40	13,941	0.04	16
2025-01-02	3.20	3.20	3.00	3.00	0.00	■ 0.00%	0.20	25,245	0.08	16
2025-01-01	3.00	3.10	3.00	3.00	0.00	■ 0.00%	0.10	11,484	0.03	12
2024-12-30	3.10	3.10	3.00	3.00	0.00	■ 0.00%	0.10	29,686	0.09	20
2024-12-29	3.00	3.10	3.00	3.00	0.00	■ 0.00%	0.10	6,695	0.02	16
2024-12-26	3.20	3.20	3.00	3.00	0.00	■ 0.00%	0.20	8,162	0.03	14
2024-12-24	2.90	3.10	2.90	3.00	0.00	■ 0.00%	0.20	5,562	0.02	24
2024-12-23	3.30	3.30	2.90	3.00	-0.10	▼ -3.23%	0.40	101,018	0.31	43
2024-12-22	3.20	3.30	3.10	3.10	-0.10	▼ -3.13%	0.20	82,489	0.26	50
2024-12-19	3.20	3.30	3.10	3.20	-0.10	▼ -3.03%	0.20	128,870	0.41	31
2024-12-18	3.40	3.40	3.20	3.30	0.00	■ 0.00%	0.20	10,822	0.04	11
2024-12-17	3.30	3.40	3.20	3.30	+0.10	▲ +3.12%	0.20	15,390	0.05	13
2024-12-15	3.30	3.30	3.20	3.20	0.00	■ 0.00%	0.10	20,526	0.07	5
2024-12-12	3.30	3.30	3.20	3.20	-0.10	▼ -3.03%	0.10	12,630	0.04	6
2024-12-11	3.30	3.30	3.20	3.30	0.00	■ 0.00%	0.10	8,670	0.03	9
2024-12-10	3.30	3.40	3.20	3.30	0.00	■ 0.00%	0.20	73,497	0.24	24
2024-12-09	3.40	3.40	3.30	3.30	0.00	■ 0.00%	0.10	14,480	0.05	13
2024-12-08	3.40	3.40	3.30	3.30	-0.10	▼ -2.94%	0.10	14,480	0.05	11
2024-12-05	3.50	3.50	3.30	3.40	0.00	■ 0.00%	0.20	68,505	0.23	18
2024-12-04	3.40	3.50	3.30	3.40	0.00	■ 0.00%	0.20	60,244	0.21	36
2024-12-03	3.40	3.40	3.30	3.40	0.00	■ 0.00%	0.10	12,412	0.04	17
2024-12-02	3.40	3.40	3.30	3.40	0.00	■ 0.00%	0.10	56,426	0.19	35
2024-11-28	3.40	3.40	3.30	3.40	+0.10	▲ +3.03%	0.10	51,649	0.18	22
2024-11-27	3.20	3.40	3.20	3.30	0.00	■ 0.00%	0.20	93,339	0.31	39
2024-11-26	3.30	3.30	3.20	3.30	+0.10	▲ +3.12%	0.10	17,129	0.06	19
2024-11-25	3.40	3.40	3.20	3.20	0.00	■ 0.00%	0.20	25,494	0.08	16
2024-11-24	3.30	3.40	3.20	3.20	-0.10	▼ -3.03%	0.20	144,949	0.47	43
2024-11-21	3.50	3.50	3.30	3.30	-0.10	▼ -2.94%	0.20	38,476	0.13	33
2024-11-20	3.40	3.50	3.30	3.40	+0.10	▲ +3.03%	0.20	25,594	0.09	27
2024-11-19	3.30	3.40	3.20	3.30	0.00	■ 0.00%	0.20	21,066	0.07	25
2024-11-18	3.40	3.40	3.20	3.30	-0.10	▼ -2.94%	0.20	55,803	0.19	47
2024-11-17	3.50	3.50	3.40	3.40	0.00	■ 0.00%	0.10	7,162	0.03	6
2024-11-14	3.50	3.50	3.30	3.40	0.00	■ 0.00%	0.20	23,884	0.08	20
2024-11-13	3.60	3.60	3.30	3.40	-0.10	▼ -2.86%	0.30	825	0.00	11
2024-11-12	3.60	3.60	3.30	3.50	+0.10	▲ +2.94%	0.30	60,729	0.21	25
2024-11-11	3.40	3.50	3.30	3.40	+0.10	▲ +3.03%	0.20	89,565	0.31	50
2024-11-10	3.40	3.50	3.30	3.30	-0.20	▼ -5.71%	0.20	108,058	0.36	65
2024-11-07	3.70	3.70	3.40	3.50	0.00	■ 0.00%	0.30	72,738	0.26	31
2024-11-06	3.40	3.60	3.40	3.50	0.00	■ 0.00%	0.20	113,679	0.40	31
2024-11-05	3.60	3.70	3.30	3.50	+0.10	▲ +2.94%	0.40	429,320	1.50	102
2024-11-04	3.70	3.70	3.40	3.40	-0.10	▼ -2.86%	0.30	9,151	0.03	10
2024-11-03	3.70	3.70	3.40	3.50	0.00	■ 0.00%	0.30	11,879	0.04	22
2024-10-31	3.80	3.80	3.50	3.50	-0.10	▼ -2.78%	0.30	12,116	0.04	16
2024-10-30	3.50	3.70	3.50	3.60	+0.20	▲ +5.88%	0.20	175,738	0.63	40
2024-10-29	3.50	3.50	3.30	3.40	0.00	■ 0.00%	0.20	65,649	0.22	22
2024-10-28	3.40	3.50	3.30	3.40	0.00	■ 0.00%	0.20	23,668	0.08	14
2024-10-27	3.50	3.60	3.40	3.40	-0.20	▼ -5.56%	0.20	61,515	0.21	37
2024-10-24	3.60	3.70	3.40	3.60	-0.10	▼ -2.70%	0.30	31,348	0.11	20
2024-10-23	3.80	3.80	3.70	3.70	+0.10	▲ +2.78%	0.10	21,696	0.08	27
2024-10-22	3.70	3.80	3.50	3.60	-0.10	▼ -2.70%	0.30	95,925	0.35	46
2024-10-21	3.80	3.80	3.50	3.70	+0.10	▲ +2.78%	0.30	112,923	0.41	79
2024-10-20	3.40	3.70	3.40	3.60	-0.10	▼ -2.70%	0.30	123,740	0.45	39
2024-10-17	3.70	3.80	3.60	3.70	+0.10	▲ +2.78%	0.20	39,416	0.15	27
2024-10-16	3.60	3.80	3.60	3.60	-0.10	▼ -2.70%	0.20	26,631	0.10	17
2024-10-15	3.90	3.90	3.50	3.70	-0.10	▼ -2.63%	0.40	21,778	0.08	13
2024-10-14	4.00	4.00	3.80	3.80	0.00	■ 0.00%	0.20	15,106	0.06	11
2024-10-09	3.80	3.90	3.70	3.80	-0.10	▼ -2.56%	0.20	35,989	0.14	24
2024-10-08	3.90	3.90	3.80	3.90	0.00	■ 0.00%	0.10	12,278	0.05	6
2024-10-07	4.00	4.00	3.80	3.90	0.00	■ 0.00%	0.20	69,121	0.27	32
2024-10-06	4.00	4.00	3.80	3.90	+0.10	▲ +2.63%	0.20	12,223	0.05	18
2024-10-03	4.00	4.00	3.80	3.80	+0.10	▲ +2.70%	0.20	24,557	0.09	15
2024-10-02	3.80	4.00	3.60	3.70	-0.20	▼ -5.13%	0.40	84,395	0.31	32
2024-10-01	4.10	4.10	3.90	3.90	0.00	■ 0.00%	0.20	14,096	0.06	5
2024-09-30	3.90	4.00	3.90	3.90	-0.10	▼ -2.50%	0.10	54,500	0.21	27
2024-09-29	3.90	4.00	3.80	4.00	+0.10	▲ +2.56%	0.20	104,810	0.42	41
2024-09-26	3.90	4.00	3.90	3.90	-0.10	▼ -2.50%	0.10	73,382	0.29	27
2024-09-25	4.00	4.20	3.90	4.00	+0.10	▲ +2.56%	0.30	250,431	1.02	55
2024-09-24	4.00	4.00	3.80	3.90	0.00	■ 0.00%	0.20	67,279	0.26	33
2024-09-23	4.00	4.00	3.90	3.90	-0.10	▼ -2.50%	0.10	89,373	0.35	32
2024-09-22	4.30	4.30	3.90	4.00	0.00	■ 0.00%	0.40	159,447	0.63	41
2024-09-19	4.10	4.10	4.00	4.00	0.00	■ 0.00%	0.10	21,001	0.08	15
2024-09-18	4.10	4.20	4.00	4.00	-0.10	▼ -2.44%	0.20	107,336	0.43	40
2024-09-17	4.30	4.30	4.00	4.10	0.00	■ 0.00%	0.30	120,426	0.49	32
2024-09-15	4.10	4.10	3.90	4.10	0.00	■ 0.00%	0.20	202,513	0.82	23
2024-09-12	4.00	4.10	4.00	4.10	+0.10	▲ +2.50%	0.10	19,102	0.08	14
2024-09-11	4.20	4.20	4.00	4.00	-0.20	▼ -4.76%	0.20	2,455	0.01	9
2024-09-10	4.40	4.40	4.10	4.20	+0.20	▲ +5.00%	0.30	41,598	0.18	24
2024-09-09	4.00	4.20	4.00	4.00	-0.10	▼ -2.44%	0.20	90,092	0.36	58
2024-09-08	4.30	4.30	4.00	4.10	-0.20	▼ -4.65%	0.30	210,678	0.87	50
2024-09-05	4.30	4.50	4.10	4.30	+0.10	▲ +2.38%	0.40	250,008	1.09	74
2024-09-04	4.30	4.40	4.00	4.20	-0.10	▼ -2.33%	0.40	270,825	1.11	66
2024-09-03	4.30	4.40	4.20	4.30	0.00	■ 0.00%	0.20	120,027	0.52	51
2024-09-02	4.50	4.60	4.20	4.30	-0.20	▼ -4.44%	0.40	274,739	1.21	101
2024-09-01	4.30	4.50	4.20	4.50	+0.40	▲ +9.76%	0.30	543,417	2.37	123
2024-08-29	3.80	4.20	3.80	4.10	+0.10	▲ +2.50%	0.40	76,911	0.32	42
2024-08-28	3.80	4.00	3.80	4.00	+0.10	▲ +2.56%	0.20	248,291	0.96	59
2024-08-27	3.90	3.90	3.90	3.90	-0.10	▼ -2.50%	0.00	19,463	0.08	17
2024-08-25	4.00	4.00	4.00	4.00	-0.10	▼ -2.44%	0.00	199,568	0.80	42
2024-08-22	4.10	4.10	4.10	4.10	-0.10	▼ -2.38%	0.00	58,036	0.24	42
2024-08-21	4.20	4.20	4.20	4.20	-0.10	▼ -2.33%	0.00	4,102	0.02	7
2024-08-20	4.30	4.30	4.30	4.30	-0.10	▼ -2.27%	0.00	17,102	0.07	8
2024-08-19	4.40	4.50	4.40	4.40	-0.10	▼ -2.22%	0.10	234,472	1.03	53
2024-08-18	4.50	4.50	4.50	4.50	-0.10	▼ -2.17%	0.00	33,211	0.15	25
2024-08-15	4.70	4.80	4.60	4.60	-0.10	▼ -2.13%	0.20	119,060	0.55	57
2024-08-14	4.70	4.90	4.60	4.70	+0.10	▲ +2.17%	0.30	181,578	0.85	80
2024-08-13	4.70	4.70	4.60	4.60	-0.10	▼ -2.13%	0.10	331,324	1.53	120
2024-08-12	4.90	4.90	4.50	4.70	-	-	0.40	1,358,229	6.38	304