KPPL Khulna Printing & Packaging Limited

Paper & Printing · prices through 2026-08-13 · 480 stored trading days

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

Price now

15.00

-0.10 ▼ -0.66% today

Current run

2 trading days

falling in a row, -0.30 tk (▼ -1.96%)

Overall condition

Bearish

technical score 40/100

Place in its 52-week range

53%

7.9021.40

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

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

Compare the whole market →

• Operations closed -DSE lists this company as "Closed". Production has stopped, so the earnings figures below describe a business that is no longer running.

⚠ No dividend for 2022 -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 -866.6 mn against 730.4 mn of paid-up capital. This is a Z criterion in its own right.

• Loss in 2022 -Earnings per share of -3.10, the year closed in loss.

⚠ No dividend two years running -Nothing on record for 2021 either, a repeated miss, not a one-off.

⚠ AGM overdue by 32 months -Last AGM was 29-12-2022, about 44 months ago. Failing to hold an AGM is a Z criterion.

• Owes 551.7 mn with no equity left -Borrowings of 551.7 mn as on June 30, 2022 stand against equity of -136.2 mn. The lenders' claim now exceeds anything the shareholders own.

• Latest quarter also in loss -Half Yearly ending 202212: EPS -0.11. 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 -1.86 against a face value of 10.00.

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	2026-08-06	14.90	15.00	+0.10	▲ +0.67%	5
1 Month	2026-07-13	14.90	15.00	+0.10	▲ +0.67%	22
3 Months	2026-05-13	15.10	15.00	-0.10	▼ -0.66%	60
6 Months	2026-02-10	16.30	15.00	-1.30	▼ -7.98%	117
1 Year	2025-08-13	16.60	15.00	-1.60	▼ -9.64%	240
2 Years	2024-08-13	16.60	15.00	-1.60	▼ -9.64%	478
This Year	2026-01-01	16.00	15.00	-1.00	▼ -6.25%	144

📆 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	1	6	3	14%	+4.70%	-0.98%	-0.20 tk
Last 20 days	4	11	5	27%	+3.18%	-1.24%	-0.20 tk
Last 60 days	20	28	12	42%	+2.24%	-1.57%	-0.10 tk
Last 120 days	44	59	17	43%	+2.98%	-2.13%	0.00 tk
All 480 days	176	253	50	41%	+4.53%	-3.02%	-2.10 tk

Right now	2 trading days down in a row
Trend side (20-day average)	2 trading days below it in a row
Of the last 60 days	26 closed above the 20-day average, 34 below
Longest rising run on record	8 trading days
Longest falling run on record	11 trading days
Best single day	▲ +10.00% (+0.90 tk) 2025-11-17
Worst single day	▼ -9.71% (-2.00 tk) 2025-04-24

📍 Where the share stands now

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

52-week high	21.40 2025-12-02 · ▼ -29.91% (-6.40 tk) from it
52-week low	7.90 2025-11-16 · ▲ +89.87% (+7.10 tk) above it
20-day average	15.22-price is below
50-day average	15.45-price is below
200-day average	14.86-price is above
RSI (14)	45.6-middle of the range
Money flow (MFI 14)	38.5-balanced
Typical daily swing (ATR 14)	0.53 tk (3.51% of price)
Today's volume vs 20-day average	1.07×
Market cap	1,118 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

-55.03%

Peak 2025-07-28 → trough 2025-11-13. Now -29.91% below the 52-week high.

How jumpy the price is (yearly volatility)

35.7%

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

Volume traded on rising days (last 60)

53%

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

Average daily volume (last 60)

404,475

Today traded 1.07× 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)

42 / 3

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

Time since its extremes

163 / 175

Trading days since the 52-week high (2025-12-02) and since the 52-week low (2025-11-16).

🔭 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

14.95 tk

▼ -0.30% (-0.05 tk) in 5 trading days

Straight-line fit through the last 20 closes, sloping -0.009 tk per trading day, extended 5 days.

Range it has usually stayed within over 5 trading days

14.24 – 15.76

± 0.76 tk (± 5.04%) 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

37 / 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

16.00 · 16.10 · 16.40

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

Prices below, where falls have stopped before

14.80 · 14.70 · 14.60

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

Signals currently firing

RSI 46-Bearish momentum MACD-Above signal line Trend-Price < SMA20 < SMA50, downtrend

💵 What the company actually earns

Straight from DSE's own filing page for KPPL, 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
2018	-1.22	-	14.67	-89.46	-	none on record	-
2019	-2.34	▲ +91.80%	12.33	-171.19	-5.89	1%	0.72%
2020	-0.36	▼ -84.62%	11.91	-25.99	-	0%	0.14%
2021	-6.12	▲ +1,600.00%	1.23	-447.04	-	none on record	-
2022	-3.10	▼ -49.35%	-1.86	-226.31	-	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	202212	-0.11	-	8.90
Q2	202212	-0.06	0.00	8.90
Q1	202209	-0.06	0.00	8.90

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

Each ratio uses the live price of 15.00 against the company's last reported figures. The comparison column is the median of all 6 companies in Paper & Printing, an absolute number means little without it.

P/E ratio

not meaningful

sector median 34.66

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 1.48

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 4.27%

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)

-49.35%

How much earnings per share changed against the year before.

Earnings yield

-20.67%

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	4 of 7 years on record
Consistency	57%
Latest	0%
Range	0% – 10%
Direction	lower than it started

🔄 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.

	Jun 30, 2022 (year ended)	Oct 31, 2022	Change
Sponsor / director	39.76%	39.76%	-
Government	0.00%	0.00%	-
Institution	2.81%	1.11%	-1.70
Foreign	0.00%	0.00%	-
Public	57.43%	59.13%	+1.70

🏛 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
Oct 31, 2022	39.76%	0.00%	1.11% -0.11	0.00%	59.13% +0.11
Sep 30, 2022	39.76%	0.00%	1.22% -1.59	0.00%	59.02% +1.59
Jun 30, 2022 (year ended)	39.76%	0.00%	2.81%	0.00%	57.43%

Change over Jun 30, 2022 (year ended) → Oct 31, 2022

-1.70pp Institutions have been reducing their holding.

🏦 What the company owes

Short-term loans	236.2 mn tk
Long-term loans	315.5 mn tk
Total borrowings	551.7 mn tk
Owners' equity (capital + reserves)	-136.2 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 June 30, 2022.

📈 Growth per year

Earnings per share, last year	-49.3%
Share price, 1-year	-9.6%
Share price, 2-year	-4.9%

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	27 weak
Quality, profit without heavy borrowing	-
Momentum, price over the past year	15 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	Closed
Listed since	2014
Market capitalisation	1,118 mn tk
Free-float market cap	673 mn tk
Paid-up capital	730 mn tk
Reserves & surplus	-867 mn tk
Shares outstanding	73,040,000
Face value	10.00
Financial year end	30-Jun
Last AGM held	29-12-2022
Company website	www.lockpurgroup.org

DSE lists this company as no longer operating. Earnings and asset figures above describe a business that has stopped running.

💸 Dividend record

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

2020	2019	2015	2014
0%	1%	10%	5%

Paid in 4 of the years DSE has on record.

🗓 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
▼ -4.94% -0.80 tk	▼ -19.48% -3.00 tk	▲ +45.16% +5.60 tk	▼ -11.11% -2.00 tk	▼ -20.63% -3.30 tk	▲ +33.07% +4.20 tk	▼ -4.14% -0.70 tk	▼ -12.96% -2.10 tk	▲ +9.22% +1.30 tk	▲ +1.95% +0.30 tk	▼ -3.18% -0.50 tk	▼ -1.32% -0.20 tk

📋 Day-by-day price history

Every stored session for KPPL, 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
2026-08-13	15.10	15.30	14.90	15.00	-0.10	▼ -0.66%	0.40	371,443	5.59	282
2026-08-12	15.30	15.60	15.10	15.10	-0.20	▼ -1.31%	0.50	238,919	3.63	206
2026-08-11	15.30	15.50	15.20	15.30	0.00	■ 0.00%	0.30	182,977	2.81	193
2026-08-10	15.70	15.80	15.30	15.30	-0.30	▼ -1.92%	0.50	154,458	2.39	207
2026-08-09	15.20	16.00	15.20	15.60	+0.70	▲ +4.70%	0.80	1,068,361	16.74	917
2026-08-06	15.30	15.30	14.80	14.90	-0.10	▼ -0.67%	0.50	313,518	4.65	314
2026-08-04	15.30	15.30	14.90	15.00	-0.10	▼ -0.66%	0.40	247,140	3.72	217
2026-08-03	15.20	15.30	15.00	15.10	-0.10	▼ -0.66%	0.30	176,404	2.67	197
2026-08-02	15.40	15.40	15.10	15.20	0.00	■ 0.00%	0.30	217,956	3.30	206
2026-07-30	15.40	15.40	15.10	15.20	0.00	■ 0.00%	0.30	213,532	3.24	185
2026-07-29	15.30	15.40	15.10	15.20	0.00	■ 0.00%	0.30	245,561	3.73	185
2026-07-28	15.40	15.50	14.80	15.20	0.00	■ 0.00%	0.70	504,044	7.64	362
2026-07-27	15.30	15.40	15.10	15.20	+0.10	▲ +0.66%	0.30	112,964	1.72	201
2026-07-26	15.30	15.30	14.90	15.10	+0.10	▲ +0.67%	0.40	147,167	2.22	154
2026-07-23	15.50	15.50	14.90	15.00	-0.40	▼ -2.60%	0.60	370,259	5.58	333
2026-07-22	15.80	15.80	15.30	15.40	-0.40	▼ -2.53%	0.50	213,099	3.30	209
2026-07-21	16.00	16.40	15.70	15.80	-0.10	▼ -0.63%	0.70	748,346	12.01	556
2026-07-20	15.30	16.10	15.30	15.90	+1.00	▲ +6.71%	0.80	1,206,736	19.05	953
2026-07-19	15.30	15.30	14.80	14.90	-0.10	▼ -0.67%	0.50	149,089	2.22	163
2026-07-16	15.20	15.30	14.90	15.00	-0.20	▼ -1.32%	0.40	150,350	2.26	207
2026-07-15	15.20	15.40	14.80	15.20	+0.30	▲ +2.01%	0.60	283,984	4.26	268
2026-07-14	15.20	15.20	14.80	14.90	0.00	■ 0.00%	0.40	198,399	2.96	239
2026-07-13	14.80	15.40	14.80	14.90	+0.30	▲ +2.05%	0.60	214,943	3.24	235
2026-07-12	15.40	15.40	14.50	14.60	-0.80	▼ -5.19%	0.90	641,593	9.51	673
2026-07-09	15.30	16.10	15.30	15.40	+0.20	▲ +1.32%	0.80	480,076	7.54	545
2026-07-08	15.10	15.40	15.10	15.20	+0.10	▲ +0.66%	0.30	229,973	3.50	242
2026-07-07	15.30	15.40	15.10	15.10	-0.10	▼ -0.66%	0.30	294,266	4.47	226
2026-07-06	15.50	15.50	15.10	15.20	0.00	■ 0.00%	0.40	300,933	4.57	250
2026-07-05	15.50	15.50	15.10	15.20	0.00	■ 0.00%	0.40	250,909	3.81	299
2026-07-02	15.70	15.80	15.10	15.20	-0.50	▼ -3.18%	0.70	639,252	9.75	590
2026-06-30	16.40	16.40	15.60	15.70	-0.50	▼ -3.09%	0.80	427,573	6.78	381
2026-06-29	16.40	16.80	16.10	16.20	+0.10	▲ +0.62%	0.70	654,747	10.81	491
2026-06-28	15.50	16.50	15.10	16.10	+1.00	▲ +6.62%	1.40	546,213	8.72	606
2026-06-25	15.20	15.50	15.00	15.10	+0.10	▲ +0.67%	0.50	322,660	4.90	261
2026-06-24	15.30	15.40	15.00	15.00	-0.20	▼ -1.32%	0.40	159,538	2.42	201
2026-06-23	15.10	15.40	15.10	15.20	+0.10	▲ +0.66%	0.30	169,458	2.58	174
2026-06-22	15.20	15.50	15.00	15.10	-0.10	▼ -0.66%	0.50	154,015	2.33	175
2026-06-21	15.80	16.00	15.10	15.20	-0.50	▼ -3.18%	0.90	399,890	6.15	404
2026-06-18	15.80	16.10	15.60	15.70	-0.10	▼ -0.63%	0.50	329,068	5.19	296
2026-06-17	16.10	16.10	15.80	15.80	0.00	■ 0.00%	0.30	249,073	3.95	278
2026-06-16	16.00	16.00	15.50	15.80	+0.10	▲ +0.64%	0.50	161,868	2.55	213
2026-06-15	16.00	16.40	15.50	15.70	0.00	■ 0.00%	0.90	297,956	4.71	327
2026-06-14	16.50	16.50	15.60	15.70	-0.50	▼ -3.09%	0.90	434,933	6.87	477
2026-06-11	16.30	16.90	16.10	16.20	-0.20	▼ -1.22%	0.80	559,571	9.19	481
2026-06-10	16.60	16.90	16.30	16.40	0.00	■ 0.00%	0.60	398,790	6.61	342
2026-06-09	16.80	16.80	16.30	16.40	-0.20	▼ -1.20%	0.50	349,673	5.75	335
2026-06-08	17.20	17.30	16.40	16.60	-0.40	▼ -2.35%	0.90	363,775	6.09	387
2026-06-07	17.00	17.90	16.40	17.00	+0.70	▲ +4.29%	1.50	1,599,125	27.95	1,159
2026-06-04	16.40	16.80	16.20	16.30	+0.10	▲ +0.62%	0.60	840,896	13.84	658
2026-06-03	16.40	16.80	16.00	16.20	-0.20	▼ -1.22%	0.80	596,124	9.70	438
2026-06-02	16.80	17.40	16.30	16.40	0.00	■ 0.00%	1.10	1,575,235	26.72	907
2026-06-01	15.50	16.50	15.50	16.40	+1.00	▲ +6.49%	1.00	1,265,280	20.42	872
2026-05-24	15.50	15.80	15.20	15.40	+0.30	▲ +1.99%	0.60	480,049	7.43	380
2026-05-23	14.80	15.40	14.70	15.10	+0.30	▲ +2.03%	0.70	268,330	4.03	267
2026-05-21	14.80	15.00	14.60	14.80	+0.10	▲ +0.68%	0.40	146,455	2.16	169
2026-05-20	14.90	15.00	14.60	14.70	-0.10	▼ -0.68%	0.40	160,984	2.37	190
2026-05-19	14.60	15.10	14.60	14.80	+0.10	▲ +0.68%	0.50	168,772	2.50	182
2026-05-18	14.80	15.00	14.60	14.70	-0.10	▼ -0.68%	0.40	210,013	3.09	220
2026-05-17	14.80	15.30	14.80	14.80	-0.10	▼ -0.67%	0.50	159,531	2.38	193
2026-05-14	15.30	15.40	14.80	14.90	-0.20	▼ -1.32%	0.60	252,273	3.77	284
2026-05-13	15.70	16.00	15.00	15.10	-0.40	▼ -2.58%	1.00	427,364	6.64	368
2026-05-12	15.50	15.70	15.30	15.50	+0.30	▲ +1.97%	0.40	225,491	3.48	197
2026-05-11	15.00	15.30	14.70	15.20	+0.50	▲ +3.40%	0.60	189,992	2.85	232
2026-05-10	15.10	15.20	14.60	14.70	-0.40	▼ -2.65%	0.60	371,671	5.52	323
2026-05-07	15.20	15.40	15.00	15.10	-0.10	▼ -0.66%	0.40	254,301	3.85	238
2026-05-06	16.30	16.40	15.20	15.20	-0.70	▼ -4.40%	1.20	448,845	7.00	335
2026-05-05	14.80	15.90	14.80	15.90	+1.40	▲ +9.66%	1.10	1,225,194	19.33	826
2026-05-04	14.20	14.60	13.90	14.50	+0.40	▲ +2.84%	0.70	244,793	3.49	242
2026-05-03	14.20	14.40	14.00	14.10	0.00	■ 0.00%	0.40	264,424	3.74	193
2026-04-30	14.30	14.40	14.00	14.10	-0.20	▼ -1.40%	0.40	237,163	3.35	285
2026-04-29	14.50	14.50	14.20	14.30	+0.10	▲ +0.70%	0.30	77,411	1.11	141
2026-04-28	15.20	15.20	14.00	14.20	-0.60	▼ -4.05%	1.20	429,033	6.19	335
2026-04-27	15.40	15.40	14.70	14.80	-0.30	▼ -1.99%	0.70	174,342	2.61	259
2026-04-26	15.50	15.60	15.10	15.10	0.00	■ 0.00%	0.50	249,763	3.82	182
2026-04-23	15.10	15.50	15.00	15.10	0.00	■ 0.00%	0.50	152,893	2.32	201
2026-04-22	15.50	15.50	14.80	15.10	-0.20	▼ -1.31%	0.70	416,643	6.33	309
2026-04-21	15.30	15.50	15.20	15.30	+0.10	▲ +0.66%	0.30	252,053	3.87	176
2026-04-20	15.40	15.40	15.10	15.20	-0.20	▼ -1.30%	0.30	285,584	4.35	274
2026-04-19	15.90	16.00	15.30	15.40	-0.40	▼ -2.53%	0.70	206,255	3.20	223
2026-04-16	16.30	16.40	15.70	15.80	-0.20	▼ -1.25%	0.70	422,099	6.74	344
2026-04-15	15.40	16.10	15.40	16.00	+0.70	▲ +4.58%	0.70	361,230	5.72	393
2026-04-13	15.50	15.70	15.20	15.30	-0.10	▼ -0.65%	0.50	271,153	4.17	257
2026-04-12	15.50	15.60	15.10	15.40	+0.20	▲ +1.32%	0.50	333,721	5.12	302
2026-04-09	15.80	15.80	15.10	15.20	-0.50	▼ -3.18%	0.70	395,517	6.07	359
2026-04-08	15.80	16.50	15.50	15.70	+0.30	▲ +1.95%	1.00	609,816	9.62	482
2026-04-07	15.60	15.90	15.30	15.40	-0.20	▼ -1.28%	0.60	598,854	9.31	644
2026-04-06	15.70	16.10	15.50	15.60	+0.10	▲ +0.65%	0.60	264,923	4.17	287
2026-04-05	15.50	15.90	15.30	15.50	-0.40	▼ -2.52%	0.60	378,278	5.88	395
2026-04-02	16.90	17.00	15.70	15.90	-0.70	▼ -4.22%	1.30	690,520	11.19	619
2026-04-01	16.40	17.10	16.10	16.60	+0.40	▲ +2.47%	1.00	466,620	7.77	463
2026-03-31	16.80	16.80	16.00	16.20	-0.40	▼ -2.41%	0.80	577,515	9.45	492
2026-03-30	16.50	17.50	16.50	16.60	+0.50	▲ +3.11%	1.00	1,288,818	21.87	1,050
2026-03-29	16.00	16.50	15.60	16.10	+0.40	▲ +2.55%	0.90	520,624	8.34	441
2026-03-25	15.90	16.00	15.70	15.70	-0.10	▼ -0.63%	0.30	336,008	5.30	272
2026-03-24	16.20	16.20	15.60	15.80	-0.30	▼ -1.86%	0.60	353,743	5.59	369
2026-03-16	16.40	16.40	15.80	16.10	0.00	■ 0.00%	0.60	476,871	7.64	387
2026-03-15	16.50	16.90	16.00	16.10	-0.10	▼ -0.62%	0.90	457,278	7.53	462
2026-03-12	15.30	16.40	15.30	16.20	+0.90	▲ +5.88%	1.10	718,213	11.52	683
2026-03-11	15.80	15.90	15.20	15.30	-0.30	▼ -1.92%	0.70	371,547	5.72	376
2026-03-10	15.70	15.80	15.10	15.60	+0.20	▲ +1.30%	0.70	387,421	6.01	384
2026-03-09	14.80	15.80	14.50	15.40	+1.00	▲ +6.94%	1.30	404,231	6.14	417
2026-03-08	15.40	15.40	14.20	14.40	-0.80	▼ -5.26%	1.20	334,221	4.89	393
2026-03-05	15.90	15.90	15.00	15.20	-0.20	▼ -1.30%	0.90	331,089	5.05	284
2026-03-04	15.20	15.90	15.00	15.40	+0.20	▲ +1.32%	0.90	427,532	6.63	455
2026-03-03	16.70	16.90	15.10	15.20	-1.30	▼ -7.88%	1.80	692,902	10.86	603
2026-03-02	16.00	16.90	16.00	16.50	+0.60	▲ +3.77%	0.90	691,354	11.39	519
2026-03-01	16.50	16.60	15.40	15.90	-1.00	▼ -5.92%	1.20	736,030	11.77	665
2026-02-26	18.20	18.20	16.50	16.90	+0.30	▲ +1.81%	1.70	1,210,362	20.78	981
2026-02-25	15.50	16.60	15.30	16.60	+1.50	▲ +9.93%	1.30	524,934	8.67	423
2026-02-24	16.00	16.00	14.90	15.10	-0.60	▼ -3.82%	1.10	331,922	5.07	378
2026-02-23	15.10	15.90	15.00	15.70	+0.80	▲ +5.37%	0.90	276,959	4.29	351
2026-02-22	16.00	16.00	14.70	14.90	-0.60	▼ -3.87%	1.30	242,727	3.67	352
2026-02-19	15.90	16.10	15.30	15.50	-0.20	▼ -1.27%	0.80	291,406	4.57	256
2026-02-18	16.60	16.80	15.50	15.70	-0.60	▼ -3.68%	1.30	465,918	7.48	446
2026-02-17	16.00	17.10	15.80	16.30	+0.50	▲ +3.16%	1.30	732,736	12.15	727
2026-02-16	17.00	17.00	15.70	15.80	-0.70	▼ -4.24%	1.30	530,575	8.54	632
2026-02-15	17.00	17.60	16.30	16.50	+0.20	▲ +1.23%	1.30	565,259	9.62	632
2026-02-10	16.50	16.90	16.00	16.30	-0.20	▼ -1.21%	0.90	609,175	10.03	604
2026-02-09	18.00	18.10	15.50	16.50	0.00	■ 0.00%	2.60	1,853,923	31.29	1,582
2026-02-08	16.50	16.50	16.50	16.50	+1.50	▲ +10.00%	0.00	311,968	5.15	208
2026-02-05	14.90	15.00	14.90	15.00	+1.30	▲ +9.49%	0.10	329,635	4.94	160
2026-02-03	12.50	13.70	12.40	13.70	+1.20	▲ +9.60%	1.30	422,910	5.68	322
2026-02-02	12.80	12.80	12.30	12.50	0.00	■ 0.00%	0.50	354,873	4.43	328
2026-02-01	13.20	13.20	12.40	12.50	-0.20	▼ -1.57%	0.80	230,740	2.91	274
2026-01-29	13.00	13.00	12.60	12.70	-0.10	▼ -0.78%	0.40	334,360	4.26	303
2026-01-28	13.20	13.30	12.70	12.80	-0.20	▼ -1.54%	0.60	214,802	2.77	224
2026-01-27	13.30	13.30	12.90	13.00	+0.20	▲ +1.56%	0.40	184,655	2.40	205
2026-01-26	13.40	13.70	12.60	12.80	-0.60	▼ -4.48%	1.10	350,146	4.55	393
2026-01-25	13.30	13.80	13.30	13.40	0.00	■ 0.00%	0.50	183,880	2.47	238
2026-01-22	13.30	13.60	13.10	13.40	+0.10	▲ +0.75%	0.50	187,756	2.50	216
2026-01-21	14.00	14.00	13.20	13.30	-0.50	▼ -3.62%	0.80	279,440	3.76	409
2026-01-20	13.90	14.40	13.70	13.80	0.00	■ 0.00%	0.70	454,536	6.38	444
2026-01-19	13.50	13.80	13.50	13.80	+0.50	▲ +3.76%	0.30	205,579	2.82	279
2026-01-18	13.20	13.50	13.10	13.30	+0.10	▲ +0.76%	0.40	144,965	1.92	173
2026-01-15	13.60	13.70	13.10	13.20	-0.30	▼ -2.22%	0.60	178,199	2.37	282
2026-01-14	13.80	14.20	13.40	13.50	-0.30	▼ -2.17%	0.80	294,801	4.04	441
2026-01-13	13.00	14.20	13.00	13.80	+0.80	▲ +6.15%	1.20	603,453	8.29	643
2026-01-12	12.80	13.20	12.60	13.00	+0.50	▲ +4.00%	0.60	282,772	3.67	390
2026-01-11	13.60	13.80	12.40	12.50	-1.20	▼ -8.76%	1.40	551,337	7.14	591
2026-01-08	13.90	14.40	13.60	13.70	0.00	■ 0.00%	0.80	372,066	5.16	425
2026-01-07	12.90	14.40	12.20	13.70	+0.60	▲ +4.58%	2.20	682,103	9.38	697
2026-01-06	14.10	14.10	13.10	13.10	-1.40	▼ -9.66%	1.00	1,132,830	14.88	800
2026-01-05	15.50	15.50	14.30	14.50	-0.80	▼ -5.23%	1.20	321,197	4.75	482
2026-01-04	16.30	16.30	15.00	15.30	-0.70	▼ -4.38%	1.30	287,226	4.51	365
2026-01-01	16.00	16.40	16.00	16.00	0.00	■ 0.00%	0.40	186,158	3.01	268
2025-12-30	16.10	16.40	15.90	16.00	-0.10	▼ -0.62%	0.50	136,099	2.19	225
2025-12-29	16.30	16.30	15.80	16.10	+0.20	▲ +1.26%	0.50	112,352	1.80	180
2025-12-28	16.40	16.90	15.80	15.90	-0.10	▼ -0.62%	1.10	292,278	4.72	356
2025-12-24	16.00	16.30	15.70	16.00	+0.10	▲ +0.63%	0.60	229,892	3.67	310
2025-12-23	16.50	16.90	15.80	15.90	-0.60	▼ -3.64%	1.10	338,906	5.47	468
2025-12-22	17.00	17.50	16.40	16.50	-0.20	▼ -1.20%	1.10	491,150	8.29	597
2025-12-21	15.50	17.00	15.30	16.70	+1.10	▲ +7.05%	1.70	428,635	7.02	667
2025-12-18	15.90	16.90	15.00	15.60	-0.20	▼ -1.27%	1.90	713,891	11.24	759
2025-12-17	17.10	17.20	15.60	15.80	-0.70	▼ -4.24%	1.60	743,513	12.05	641
2025-12-15	17.60	17.80	16.40	16.50	-1.00	▼ -5.71%	1.40	576,492	9.75	771
2025-12-14	19.20	19.20	17.30	17.50	-0.70	▼ -3.85%	1.90	501,792	8.98	621
2025-12-11	18.40	18.70	17.40	18.20	-0.10	▼ -0.55%	1.30	671,686	12.10	849
2025-12-10	20.00	20.20	17.90	18.30	-0.10	▼ -0.54%	2.30	905,376	17.41	1,289
2025-12-09	17.00	18.40	17.00	18.40	+1.60	▲ +9.52%	1.40	519,127	9.42	456
2025-12-08	16.50	17.50	16.00	16.80	0.00	■ 0.00%	1.50	855,172	14.31	977
2025-12-07	18.60	18.80	16.80	16.80	-1.80	▼ -9.68%	2.00	1,263,080	21.98	1,215
2025-12-04	20.30	20.40	18.20	18.60	-1.40	▼ -7.00%	2.20	920,458	17.39	1,143
2025-12-03	18.80	20.50	18.10	20.00	+1.30	▲ +6.95%	2.40	2,032,833	40.22	1,878
2025-12-02	21.10	21.40	18.00	18.70	-1.10	▼ -5.56%	3.40	1,823,536	35.44	1,764
2025-12-01	19.30	19.80	18.40	19.80	+1.80	▲ +10.00%	1.40	1,766,014	34.79	1,358
2025-11-30	16.80	18.00	16.80	18.00	+1.60	▲ +9.76%	1.20	1,636,487	28.77	1,534
2025-11-27	17.20	17.80	16.00	16.40	-0.50	▼ -2.96%	1.80	1,440,740	24.09	1,200
2025-11-26	17.90	18.40	16.10	16.90	-0.10	▼ -0.59%	2.30	1,944,509	33.84	1,680
2025-11-25	16.90	17.00	16.30	17.00	+1.50	▲ +9.68%	0.70	1,976,644	33.50	1,187
2025-11-24	15.20	15.50	14.90	15.50	+1.40	▲ +9.93%	0.60	1,322,031	20.41	661
2025-11-23	14.10	14.10	12.90	14.10	+1.20	▲ +9.30%	1.20	2,675,408	36.79	1,503
2025-11-20	12.90	12.90	12.90	12.90	+1.10	▲ +9.32%	0.00	107,004	1.38	76
2025-11-19	11.60	11.80	11.60	11.80	+1.00	▲ +9.26%	0.20	140,734	1.66	62
2025-11-18	10.40	10.80	10.40	10.80	+0.90	▲ +9.09%	0.40	155,880	1.68	82
2025-11-17	9.00	9.90	9.00	9.90	+0.90	▲ +10.00%	0.90	232,425	2.25	227
2025-11-16	8.40	9.30	7.90	9.00	+0.50	▲ +5.88%	1.40	232,229	1.93	236
2025-11-13	9.10	9.10	8.30	8.50	-0.70	▼ -7.61%	0.80	292,437	2.48	244
2025-11-12	10.00	10.00	9.10	9.20	-0.60	▼ -6.12%	0.90	112,655	1.07	165
2025-11-11	10.10	10.10	9.70	9.80	-0.10	▼ -1.01%	0.40	100,283	0.99	153
2025-11-10	10.50	10.50	9.90	9.90	-0.10	▼ -1.00%	0.60	140,827	1.41	124
2025-11-09	11.10	11.10	9.80	10.00	-0.10	▼ -0.99%	1.30	115,466	1.18	162
2025-11-06	10.70	10.70	9.80	10.10	-0.60	▼ -5.61%	0.90	249,209	2.51	306
2025-11-05	11.90	11.90	10.60	10.70	-0.90	▼ -7.76%	1.30	240,158	2.63	307
2025-11-04	12.00	12.00	11.50	11.60	-0.10	▼ -0.85%	0.50	64,924	0.76	101
2025-11-03	12.00	12.40	11.50	11.70	-0.40	▼ -3.31%	0.90	305,580	3.59	285
2025-11-02	12.60	12.60	12.00	12.10	-0.30	▼ -2.42%	0.60	206,599	2.51	201
2025-10-30	12.60	12.60	12.30	12.40	0.00	■ 0.00%	0.30	141,987	1.76	146
2025-10-29	12.50	12.60	12.20	12.40	0.00	■ 0.00%	0.40	84,229	1.04	115
2025-10-28	12.10	12.60	12.00	12.40	+0.30	▲ +2.48%	0.60	148,779	1.83	142
2025-10-27	12.70	12.70	12.00	12.10	-0.30	▼ -2.42%	0.70	211,541	2.57	170
2025-10-26	12.70	12.70	12.40	12.40	-0.10	▼ -0.80%	0.30	104,713	1.31	130
2025-10-23	12.80	12.80	12.20	12.50	0.00	■ 0.00%	0.60	273,978	3.38	182
2025-10-22	12.70	12.70	12.50	12.50	-0.20	▼ -1.57%	0.20	112,705	1.41	144
2025-10-21	13.10	13.50	12.50	12.70	-0.30	▼ -2.31%	1.00	168,319	2.20	223
2025-10-20	12.20	13.30	12.00	13.00	+0.70	▲ +5.69%	1.30	138,716	1.77	213
2025-10-19	12.40	12.60	12.20	12.30	-0.10	▼ -0.81%	0.40	156,583	1.93	158
2025-10-16	13.00	13.00	12.10	12.40	-0.30	▼ -2.36%	0.90	253,480	3.16	242
2025-10-15	13.20	13.30	12.60	12.70	-0.50	▼ -3.79%	0.70	138,372	1.78	191
2025-10-14	13.80	14.00	13.10	13.20	0.00	■ 0.00%	0.90	143,020	1.94	193
2025-10-13	13.50	13.50	13.00	13.20	-0.10	▼ -0.75%	0.50	130,525	1.73	177
2025-10-12	13.60	13.80	13.10	13.30	-0.50	▼ -3.62%	0.70	114,803	1.53	151
2025-10-09	14.20	14.20	13.50	13.80	-0.20	▼ -1.43%	0.70	135,553	1.86	184
2025-10-08	14.40	14.40	13.80	14.00	0.00	■ 0.00%	0.60	161,014	2.27	187
2025-10-07	14.00	14.30	13.80	14.00	+0.30	▲ +2.19%	0.50	209,046	2.93	276
2025-10-06	15.10	15.10	13.50	13.70	-1.20	▼ -8.05%	1.60	685,511	9.62	765
2025-10-05	15.80	15.90	14.60	14.90	-0.50	▼ -3.25%	1.30	303,366	4.58	402
2025-09-30	15.50	15.80	15.10	15.40	-0.10	▼ -0.65%	0.70	291,665	4.48	296
2025-09-29	16.30	16.30	15.20	15.50	+0.60	▲ +4.03%	1.10	1,349,444	21.40	982
2025-09-28	14.30	14.90	14.30	14.90	+1.30	▲ +9.56%	0.60	157,392	2.33	118
2025-09-25	12.70	13.60	12.70	13.60	+1.20	▲ +9.68%	0.90	189,271	2.54	212
2025-09-24	13.20	13.20	11.90	12.40	-0.70	▼ -5.34%	1.30	721,525	8.85	752
2025-09-23	14.00	14.00	12.90	13.10	-1.00	▼ -7.09%	1.10	573,132	7.58	554
2025-09-22	14.80	14.80	13.90	14.10	-0.70	▼ -4.73%	0.90	218,540	3.11	282
2025-09-21	15.40	15.40	14.70	14.80	-0.50	▼ -3.27%	0.70	268,153	4.02	306
2025-09-18	15.80	15.80	15.20	15.30	-0.40	▼ -2.55%	0.60	289,084	4.44	405
2025-09-17	16.10	16.10	15.60	15.70	-0.20	▼ -1.26%	0.50	204,611	3.23	254
2025-09-16	15.90	16.10	15.80	15.90	0.00	■ 0.00%	0.30	276,398	4.39	305
2025-09-15	16.50	16.50	15.90	15.90	-0.20	▼ -1.24%	0.60	376,362	6.02	406
2025-09-14	16.00	16.50	16.00	16.10	+0.10	▲ +0.63%	0.50	307,806	5.01	299
2025-09-11	16.40	16.40	15.80	16.00	+0.20	▲ +1.27%	0.60	201,924	3.23	211
2025-09-10	16.50	16.50	15.70	15.80	-0.50	▼ -3.07%	0.80	409,855	6.57	329
2025-09-09	16.70	16.80	16.20	16.30	0.00	■ 0.00%	0.60	440,361	7.22	357
2025-09-08	16.50	16.90	16.20	16.30	+0.10	▲ +0.62%	0.70	511,773	8.45	481
2025-09-07	16.90	16.90	16.10	16.20	-0.20	▼ -1.22%	0.80	525,874	8.58	474
2025-09-04	16.90	17.00	16.30	16.40	-0.50	▼ -2.96%	0.70	497,465	8.26	524
2025-09-03	17.20	17.50	16.70	16.90	+0.20	▲ +1.20%	0.80	489,702	8.40	442
2025-09-02	16.50	16.90	16.20	16.70	+0.50	▲ +3.09%	0.70	564,555	9.38	430
2025-09-01	16.50	16.60	15.90	16.20	-0.20	▼ -1.22%	0.70	484,293	7.85	361
2025-08-31	17.30	17.30	16.30	16.40	-0.60	▼ -3.53%	1.00	577,729	9.56	578
2025-08-28	16.00	17.30	16.00	17.00	+1.10	▲ +6.92%	1.30	563,508	9.47	606
2025-08-27	16.20	16.30	15.80	15.90	+0.20	▲ +1.27%	0.50	344,850	5.50	369
2025-08-26	15.90	16.30	15.60	15.70	-0.20	▼ -1.26%	0.70	539,790	8.58	560
2025-08-25	16.50	16.50	15.80	15.90	-0.20	▼ -1.24%	0.70	606,686	9.72	657
2025-08-24	17.30	17.30	16.00	16.10	-1.40	▼ -8.00%	1.30	1,161,228	19.14	1,113
2025-08-21	17.40	17.70	17.30	17.50	+0.10	▲ +0.57%	0.40	289,933	5.07	275
2025-08-20	17.50	17.90	17.30	17.40	-0.20	▼ -1.14%	0.60	224,994	3.93	379
2025-08-19	18.20	18.20	17.50	17.60	-0.30	▼ -1.68%	0.70	336,507	5.97	568
2025-08-18	18.60	18.70	17.70	17.90	-0.40	▼ -2.19%	1.00	436,998	7.87	635
2025-08-17	17.30	18.60	17.10	18.30	+1.30	▲ +7.65%	1.50	828,599	15.11	1,036
2025-08-14	16.70	17.20	16.70	17.00	+0.40	▲ +2.41%	0.50	238,109	4.04	323
2025-08-13	17.10	17.10	16.50	16.60	-0.30	▼ -1.78%	0.60	410,652	6.86	487
2025-08-12	17.10	17.40	16.80	16.90	-0.20	▼ -1.17%	0.60	304,180	5.18	435
2025-08-11	17.50	17.50	17.00	17.10	-0.10	▼ -0.58%	0.50	211,406	3.62	285
2025-08-10	18.20	18.20	17.00	17.20	-0.40	▼ -2.27%	1.20	356,475	6.19	434
2025-08-07	18.00	18.10	17.60	17.60	0.00	■ 0.00%	0.50	303,657	5.40	343
2025-08-06	17.60	18.10	17.50	17.60	+0.20	▲ +1.15%	0.60	290,584	5.14	323
2025-08-04	17.50	17.80	17.30	17.40	0.00	■ 0.00%	0.50	314,524	5.51	419
2025-08-03	18.30	18.50	17.10	17.40	-0.60	▼ -3.33%	1.40	652,558	11.50	638
2025-07-31	19.00	19.00	17.90	18.00	-0.50	▼ -2.70%	1.10	564,361	10.24	576
2025-07-30	18.60	18.80	18.40	18.50	-0.10	▼ -0.54%	0.40	337,839	6.26	334
2025-07-29	19.20	19.20	18.50	18.60	-0.30	▼ -1.59%	0.70	351,152	6.59	529
2025-07-28	19.60	19.80	18.80	18.90	-0.70	▼ -3.57%	1.00	400,245	7.69	550
2025-07-27	19.90	20.50	19.50	19.60	-0.10	▼ -0.51%	1.00	379,570	7.51	453
2025-07-24	19.80	20.70	19.50	19.70	+0.10	▲ +0.51%	1.20	483,394	9.62	549
2025-07-23	20.00	20.20	19.50	19.60	-0.20	▼ -1.01%	0.70	698,080	13.77	631
2025-07-22	20.90	20.90	19.50	19.80	-0.50	▼ -2.46%	1.40	644,843	12.92	716
2025-07-21	20.20	21.00	20.10	20.30	+0.50	▲ +2.53%	0.90	1,392,801	28.77	1,275
2025-07-20	18.70	20.30	18.70	19.80	+1.30	▲ +7.03%	1.60	1,368,083	27.20	1,082
2025-07-17	18.40	19.10	18.40	18.50	+0.20	▲ +1.09%	0.70	872,471	16.38	807
2025-07-16	17.60	18.90	17.60	18.30	+0.60	▲ +3.39%	1.30	477,384	8.82	542
2025-07-15	18.10	18.20	17.70	17.70	-0.30	▼ -1.67%	0.50	389,116	6.98	446
2025-07-14	18.60	18.60	17.90	18.00	-0.50	▼ -2.70%	0.70	382,733	6.94	475
2025-07-13	19.20	19.20	18.20	18.50	-0.20	▼ -1.07%	1.00	696,579	13.08	756
2025-07-10	17.40	18.70	17.20	18.70	+1.60	▲ +9.36%	1.50	1,238,966	22.75	1,220
2025-07-09	16.80	17.30	16.80	17.10	+0.40	▲ +2.40%	0.50	371,822	6.34	318
2025-07-08	17.10	17.30	16.50	16.70	-0.20	▼ -1.18%	0.80	405,008	6.81	396
2025-07-07	17.40	17.40	16.90	16.90	-0.20	▼ -1.17%	0.50	325,569	5.53	319
2025-07-03	17.70	17.70	16.90	17.10	-0.20	▼ -1.16%	0.80	243,083	4.16	368
2025-07-02	17.20	17.70	17.20	17.30	+0.40	▲ +2.37%	0.50	292,197	5.08	321
2025-06-30	17.00	17.10	16.80	16.90	-0.10	▼ -0.59%	0.30	362,774	6.13	377
2025-06-29	17.60	17.70	16.90	17.00	-0.40	▼ -2.30%	0.80	365,094	6.27	475
2025-06-26	17.90	18.10	17.30	17.40	-0.40	▼ -2.25%	0.80	372,463	6.58	476
2025-06-25	16.90	18.10	16.90	17.80	+0.90	▲ +5.33%	1.20	696,179	12.30	829
2025-06-24	16.20	17.20	16.20	16.90	+1.00	▲ +6.29%	1.00	335,023	5.67	476
2025-06-23	16.40	16.40	15.70	15.90	+0.30	▲ +1.92%	0.70	232,464	3.71	298
2025-06-22	16.80	16.90	15.40	15.60	-1.40	▼ -8.24%	1.50	551,476	8.74	636
2025-06-19	17.50	17.50	16.80	17.00	-0.30	▼ -1.73%	0.70	344,391	5.89	379
2025-06-18	17.30	17.50	17.20	17.30	-0.10	▼ -0.57%	0.30	237,547	4.11	293
2025-06-17	17.70	17.90	17.30	17.40	-0.30	▼ -1.69%	0.60	290,579	5.10	326
2025-06-16	18.20	18.20	17.50	17.70	-0.20	▼ -1.12%	0.70	628,313	11.15	656
2025-06-15	18.10	18.30	17.70	17.90	-0.20	▼ -1.10%	0.60	400,483	7.18	417
2025-06-04	17.50	18.40	17.30	18.10	+0.70	▲ +4.02%	1.10	232,640	4.16	360
2025-06-03	17.70	17.90	17.30	17.40	-0.20	▼ -1.14%	0.60	202,748	3.54	346
2025-06-02	18.20	18.30	17.40	17.60	-0.40	▼ -2.22%	0.90	261,242	4.62	385
2025-06-01	18.10	18.60	17.90	18.00	+0.10	▲ +0.56%	0.70	264,655	4.80	442
2025-05-29	17.00	18.50	17.00	17.90	+0.50	▲ +2.87%	1.50	536,733	9.65	582
2025-05-28	18.50	18.50	16.90	17.40	-0.60	▼ -3.33%	1.60	492,058	8.62	702
2025-05-27	19.00	19.10	17.70	18.00	-1.00	▼ -5.26%	1.40	929,787	17.07	1,010
2025-05-26	19.40	19.80	18.80	19.00	-0.20	▼ -1.04%	1.00	753,893	14.45	901
2025-05-25	18.90	19.90	18.80	19.20	+0.60	▲ +3.23%	1.10	720,336	13.91	857
2025-05-24	17.00	18.70	17.00	18.60	+1.60	▲ +9.41%	1.70	1,464,592	26.81	1,415
2025-05-22	16.90	17.70	16.70	17.00	+0.20	▲ +1.19%	1.00	483,608	8.31	674
2025-05-21	16.50	17.40	16.50	16.80	+0.50	▲ +3.07%	0.90	475,210	8.10	730
2025-05-20	16.20	16.50	15.50	16.30	+0.30	▲ +1.88%	1.00	483,417	7.76	615
2025-05-19	16.80	17.20	15.60	16.00	-0.80	▼ -4.76%	1.60	445,463	7.30	762
2025-05-18	17.30	18.00	16.30	16.80	+0.10	▲ +0.60%	1.70	716,064	12.46	895
2025-05-17	15.60	16.70	14.30	16.70	+1.50	▲ +9.87%	2.40	807,617	12.76	904
2025-05-15	16.80	17.40	15.00	15.20	-1.30	▼ -7.88%	2.40	890,112	13.89	972
2025-05-14	17.60	17.80	16.40	16.50	-1.00	▼ -5.71%	1.40	853,550	14.52	943
2025-05-13	18.60	18.60	17.40	17.50	-1.30	▼ -6.91%	1.20	475,182	8.51	741
2025-05-12	18.90	19.80	18.60	18.80	+0.10	▲ +0.53%	1.20	905,230	17.40	995
2025-05-08	17.70	18.70	17.50	18.70	+1.70	▲ +10.00%	1.20	628,087	11.55	676
2025-05-07	18.80	18.80	17.00	17.00	-1.80	▼ -9.57%	1.80	1,221,690	21.24	1,109
2025-05-06	21.00	21.00	18.70	18.80	-1.90	▼ -9.18%	2.30	1,410,105	27.09	1,680
2025-05-05	21.00	21.70	20.50	20.70	-0.20	▼ -0.96%	1.20	645,214	13.63	939
2025-05-04	21.10	21.30	20.10	20.90	+0.30	▲ +1.46%	1.20	582,202	12.09	806
2025-04-30	20.10	21.30	20.10	20.60	-0.10	▼ -0.48%	1.20	595,800	12.32	784
2025-04-29	20.50	21.50	19.70	20.70	+0.10	▲ +0.49%	1.80	570,283	11.77	861
2025-04-28	21.30	22.40	20.20	20.60	+0.20	▲ +0.98%	2.20	1,152,571	24.81	1,468
2025-04-27	18.50	20.40	16.80	20.40	+1.80	▲ +9.68%	3.60	1,148,845	20.84	1,239
2025-04-24	20.60	20.60	18.60	18.60	-2.00	▼ -9.71%	2.00	1,475,928	27.92	1,288
2025-04-23	22.90	23.50	20.20	20.60	-1.80	▼ -8.04%	3.30	942,287	20.19	1,163
2025-04-22	23.30	23.30	22.20	22.40	-0.60	▼ -2.61%	1.10	547,419	12.31	719
2025-04-21	25.00	25.00	22.60	23.00	-1.60	▼ -6.50%	2.40	623,202	14.71	896
2025-04-20	24.90	25.40	24.30	24.60	+0.40	▲ +1.65%	1.10	496,744	12.32	776
2025-04-17	23.70	24.60	22.80	24.20	+1.30	▲ +5.68%	1.80	498,097	11.73	798
2025-04-16	25.20	25.20	22.50	22.90	-1.10	▼ -4.58%	2.70	845,367	19.52	1,220
2025-04-15	25.00	25.20	23.80	24.00	-0.70	▼ -2.83%	1.40	711,296	17.35	953
2025-04-13	26.40	26.50	24.50	24.70	-1.10	▼ -4.26%	2.00	781,691	19.72	1,043
2025-04-10	26.90	26.90	25.60	25.80	-0.20	▼ -0.77%	1.30	537,190	14.11	785
2025-04-09	27.10	27.90	25.80	26.00	-0.70	▼ -2.62%	2.10	1,247,259	33.93	1,453
2025-04-08	25.50	27.30	24.50	26.70	+1.30	▲ +5.12%	2.80	834,025	21.60	1,184
2025-04-07	27.00	27.20	25.10	25.40	-1.50	▼ -5.58%	2.10	862,607	22.59	1,108
2025-04-06	25.60	27.80	25.60	26.90	+1.00	▲ +3.86%	2.20	1,337,448	36.00	1,605
2025-03-27	25.10	26.10	24.60	25.90	+1.30	▲ +5.28%	1.50	478,902	12.19	789
2025-03-25	24.70	24.80	24.20	24.60	+0.40	▲ +1.65%	0.60	330,471	8.11	440
2025-03-24	24.90	24.90	23.90	24.20	-0.10	▼ -0.41%	1.00	744,775	18.06	833
2025-03-23	25.90	26.50	24.00	24.30	-1.50	▼ -5.81%	2.50	759,130	19.01	1,055
2025-03-20	25.20	26.30	25.20	25.80	+0.40	▲ +1.57%	1.10	775,425	19.92	895
2025-03-19	26.10	26.30	25.20	25.40	-0.90	▼ -3.42%	1.10	1,315,672	33.77	1,377
2025-03-18	27.60	27.80	26.10	26.30	-1.20	▼ -4.36%	1.70	1,100,494	29.32	1,302
2025-03-17	28.20	28.90	27.20	27.50	0.00	■ 0.00%	1.70	1,327,416	37.57	1,545
2025-03-16	27.90	28.40	26.90	27.50	+0.40	▲ +1.48%	1.50	1,603,371	44.31	1,670
2025-03-13	28.00	28.70	26.90	27.10	-0.70	▼ -2.52%	1.80	1,569,155	43.14	1,626
2025-03-12	27.90	28.80	27.60	27.80	+0.80	▲ +2.96%	1.20	1,559,414	43.90	1,656
2025-03-11	25.80	27.90	25.60	27.00	+1.50	▲ +5.88%	2.30	2,098,362	56.55	2,585
2025-03-10	25.40	26.30	24.90	25.50	+0.20	▲ +0.79%	1.40	816,083	20.85	1,172
2025-03-09	25.70	26.60	25.00	25.30	-0.20	▼ -0.78%	1.60	1,482,374	38.31	1,599
2025-03-06	24.30	26.20	24.00	25.50	+1.50	▲ +6.25%	2.20	1,684,830	42.84	2,026
2025-03-05	24.30	24.30	23.10	24.00	-0.30	▼ -1.23%	1.20	584,195	13.88	995
2025-03-04	25.20	25.80	23.80	24.30	-0.60	▼ -2.41%	2.00	803,464	19.95	1,242
2025-03-03	24.60	25.20	22.90	24.90	+0.80	▲ +3.32%	2.30	962,118	23.18	1,581
2025-03-02	26.20	26.50	23.90	24.10	-2.00	▼ -7.66%	2.60	1,136,148	28.39	1,637
2025-02-27	25.70	27.10	24.90	26.10	+1.40	▲ +5.67%	2.20	2,283,291	59.38	2,515
2025-02-26	23.10	24.70	22.90	24.70	+2.20	▲ +9.78%	1.80	666,826	16.18	589
2025-02-25	24.90	25.40	22.30	22.50	-2.00	▼ -8.16%	3.10	2,070,576	48.75	2,342
2025-02-24	25.60	26.70	23.40	24.50	-1.20	▼ -4.67%	3.30	1,974,769	48.92	2,510
2025-02-23	27.00	27.20	25.50	25.70	-1.00	▼ -3.75%	1.70	1,005,539	26.15	1,534
2025-02-20	27.50	28.20	25.70	26.70	-0.60	▼ -2.20%	2.50	861,790	23.01	1,353
2025-02-19	28.00	28.50	26.90	27.30	-0.90	▼ -3.19%	1.60	1,212,192	33.43	2,005
2025-02-18	29.90	30.00	27.40	28.20	+0.90	▲ +3.30%	2.60	3,013,657	88.25	2,728
2025-02-17	25.80	27.30	25.10	27.30	+2.40	▲ +9.64%	2.20	456,156	12.31	397
2025-02-16	27.60	27.80	24.80	24.90	-2.60	▼ -9.45%	3.00	2,569,473	65.38	3,127
2025-02-13	28.50	29.50	27.00	27.50	-0.60	▼ -2.14%	2.50	1,184,287	33.43	1,877
2025-02-12	29.40	29.60	27.40	28.10	-1.70	▼ -5.70%	2.20	1,439,372	41.28	2,184
2025-02-11	30.70	32.90	28.80	29.80	-0.30	▼ -1.00%	4.10	1,855,591	58.53	2,449
2025-02-10	27.70	30.10	27.70	30.10	+2.70	▲ +9.85%	2.40	1,543,084	45.80	1,536
2025-02-09	29.50	29.70	26.70	27.40	-2.20	▼ -7.43%	3.00	3,268,599	90.12	3,542
2025-02-06	32.20	33.90	29.50	29.60	-3.10	▼ -9.48%	4.40	2,642,048	81.51	3,335
2025-02-05	30.00	35.00	29.90	32.70	-0.50	▼ -1.51%	5.10	2,359,898	76.40	3,066
2025-02-04	30.00	33.20	28.10	33.20	+3.00	▲ +9.93%	5.10	2,509,454	76.85	2,969
2025-02-03	30.50	31.80	28.90	30.20	+1.20	▲ +4.14%	2.90	2,743,162	84.22	3,144
2025-02-02	27.10	29.00	26.90	29.00	+2.60	▲ +9.85%	2.10	2,019,238	57.76	1,812
2025-01-30	25.00	26.40	24.30	26.40	+2.40	▲ +10.00%	2.10	2,352,335	60.57	2,621
2025-01-29	24.10	24.80	23.00	24.00	-0.80	▼ -3.23%	1.80	1,859,800	44.34	2,088
2025-01-28	24.00	26.10	23.80	24.80	+1.00	▲ +4.20%	2.30	2,435,178	61.79	3,151
2025-01-27	22.60	23.80	22.50	23.80	+2.10	▲ +9.68%	1.30	3,067,702	72.16	2,714
2025-01-26	21.10	22.30	20.80	21.70	+0.70	▲ +3.33%	1.50	1,754,889	37.48	1,904
2025-01-23	22.00	22.70	20.60	21.00	0.00	■ 0.00%	2.10	1,283,622	27.83	1,560
2025-01-22	21.40	22.60	19.20	21.00	-0.10	▼ -0.47%	3.40	2,013,258	41.88	2,367
2025-01-21	22.40	22.60	19.00	21.10	+0.50	▲ +2.43%	3.60	3,582,027	78.74	2,970
2025-01-20	20.00	20.60	20.00	20.60	+1.80	▲ +9.57%	0.60	423,961	8.72	253
2025-01-19	16.50	18.80	16.50	18.80	+1.70	▲ +9.94%	2.30	2,683,996	49.33	1,953
2025-01-16	20.00	20.70	17.10	17.10	-1.80	▼ -9.52%	3.60	4,218,216	81.42	2,910
2025-01-15	18.00	18.90	18.00	18.90	+1.70	▲ +9.88%	0.90	524,132	9.89	262
2025-01-14	16.00	17.20	16.00	17.20	+1.50	▲ +9.55%	1.20	881,554	15.07	622
2025-01-13	14.70	15.70	14.50	15.70	+1.40	▲ +9.79%	1.20	1,709,274	26.56	1,082
2025-01-12	13.40	14.60	13.10	14.30	+1.00	▲ +7.52%	1.50	1,785,383	25.02	1,304
2025-01-09	12.70	13.40	12.40	13.30	+0.60	▲ +4.72%	1.00	1,306,754	17.00	885
2025-01-08	13.30	13.80	12.50	12.70	0.00	■ 0.00%	1.30	2,389,726	31.85	1,324
2025-01-07	12.00	12.70	12.00	12.70	+1.10	▲ +9.48%	0.70	1,597,562	20.18	499
2025-01-06	11.50	12.10	10.40	11.60	+0.40	▲ +3.57%	1.70	2,217,860	25.33	1,186
2025-01-05	10.50	11.20	10.30	11.20	+1.00	▲ +9.80%	0.90	1,607,592	17.80	794
2025-01-02	9.50	10.20	9.20	10.20	+0.90	▲ +9.68%	1.00	1,956,229	19.04	1,012
2025-01-01	8.50	9.30	8.40	9.30	+0.80	▲ +9.41%	0.90	798,469	7.34	323
2024-12-30	8.70	8.90	8.40	8.50	-0.10	▼ -1.16%	0.50	694,297	6.02	503
2024-12-29	7.80	8.60	7.80	8.60	+0.70	▲ +8.86%	0.80	604,360	5.11	360
2024-12-26	8.20	8.30	7.90	7.90	0.00	■ 0.00%	0.40	341,488	2.76	287
2024-12-24	7.30	7.90	7.20	7.90	+0.70	▲ +9.72%	0.70	573,082	4.43	275
2024-12-23	7.10	7.30	7.10	7.20	0.00	■ 0.00%	0.20	164,613	1.19	100
2024-12-22	7.40	7.50	7.00	7.20	-0.50	▼ -6.49%	0.50	342,120	2.47	201
2024-12-19	7.90	7.90	7.50	7.70	+0.30	▲ +4.05%	0.40	103,964	0.80	138
2024-12-18	8.00	8.10	7.20	7.40	-0.60	▼ -7.50%	0.90	389,826	2.95	295
2024-12-17	8.20	8.20	7.90	8.00	0.00	■ 0.00%	0.30	55,292	0.44	98
2024-12-15	8.10	8.20	7.90	8.00	0.00	■ 0.00%	0.30	81,779	0.66	119
2024-12-12	8.10	8.10	8.00	8.00	-0.10	▼ -1.23%	0.10	132,652	1.07	101
2024-12-11	8.30	8.30	8.10	8.10	-0.20	▼ -2.41%	0.20	147,700	1.20	127
2024-12-10	8.40	8.50	8.20	8.30	0.00	■ 0.00%	0.30	80,593	0.67	75
2024-12-09	8.40	8.50	8.20	8.30	0.00	■ 0.00%	0.30	91,348	0.77	105
2024-12-08	8.30	8.40	8.20	8.30	0.00	■ 0.00%	0.20	78,562	0.65	72
2024-12-05	8.30	8.50	8.20	8.30	-0.10	▼ -1.19%	0.30	77,109	0.65	80
2024-12-04	8.20	8.70	8.20	8.40	+0.10	▲ +1.20%	0.50	357,436	3.05	347
2024-12-03	8.30	8.50	8.20	8.30	+0.10	▲ +1.22%	0.30	157,932	1.31	126
2024-12-02	8.20	8.70	8.10	8.20	+0.10	▲ +1.23%	0.60	282,818	2.38	254
2024-12-01	8.10	8.30	7.90	8.10	0.00	■ 0.00%	0.40	151,163	1.22	161
2024-11-28	8.20	8.40	8.00	8.10	-0.10	▼ -1.22%	0.40	168,731	1.37	144
2024-11-27	7.90	8.30	7.90	8.20	+0.20	▲ +2.50%	0.40	122,380	1.00	96
2024-11-26	8.30	8.30	7.90	8.00	+0.10	▲ +1.27%	0.40	59,139	0.48	84
2024-11-25	8.20	8.20	7.90	7.90	-0.10	▼ -1.25%	0.30	53,739	0.43	80
2024-11-24	8.30	8.30	8.00	8.00	-0.20	▼ -2.44%	0.30	62,682	0.51	69
2024-11-21	8.30	8.40	8.10	8.20	+0.10	▲ +1.23%	0.30	150,043	1.24	77
2024-11-20	8.10	8.30	7.90	8.10	0.00	■ 0.00%	0.40	164,266	1.32	176
2024-11-19	8.50	8.50	8.10	8.10	-0.20	▼ -2.41%	0.40	96,797	0.80	134
2024-11-18	8.60	8.70	8.30	8.30	-0.20	▼ -2.35%	0.40	181,209	1.54	109
2024-11-17	8.60	8.70	8.40	8.50	-0.10	▼ -1.16%	0.30	151,212	1.29	146
2024-11-14	8.30	8.80	8.30	8.60	+0.30	▲ +3.61%	0.50	194,508	1.67	208
2024-11-13	8.40	8.40	8.20	8.30	0.00	■ 0.00%	0.20	90,216	0.75	107
2024-11-12	8.30	8.50	8.20	8.30	0.00	■ 0.00%	0.30	139,799	1.17	148
2024-11-11	8.30	8.70	8.10	8.30	-0.10	▼ -1.19%	0.60	177,482	1.47	174
2024-11-10	8.70	8.90	8.30	8.40	-0.20	▼ -2.33%	0.60	176,345	1.51	168
2024-11-07	9.10	9.10	8.60	8.60	-0.30	▼ -3.37%	0.50	197,102	1.74	179
2024-11-06	9.50	9.50	8.60	8.90	-0.40	▼ -4.30%	0.90	292,332	2.65	224
2024-11-05	9.10	9.70	9.00	9.30	+0.40	▲ +4.49%	0.70	295,733	2.77	258
2024-11-04	8.80	9.10	8.60	8.90	+0.10	▲ +1.14%	0.50	365,745	3.24	255
2024-11-03	9.00	9.20	8.80	8.80	-0.10	▼ -1.12%	0.40	249,472	2.22	199
2024-10-31	9.20	9.40	8.80	8.90	0.00	■ 0.00%	0.60	321,019	2.91	308
2024-10-30	8.30	8.90	8.30	8.90	+0.70	▲ +8.54%	0.60	223,914	1.96	272
2024-10-29	8.20	8.30	7.80	8.20	+0.10	▲ +1.23%	0.50	189,171	1.53	159
2024-10-28	7.90	8.30	7.70	8.10	+0.20	▲ +2.53%	0.60	161,227	1.30	145
2024-10-27	8.40	8.50	7.80	7.90	-0.40	▼ -4.82%	0.70	241,433	1.95	203
2024-10-24	8.20	8.80	8.00	8.30	+0.10	▲ +1.22%	0.80	239,884	1.96	185
2024-10-23	8.40	8.60	8.20	8.20	-0.20	▼ -2.38%	0.40	82,178	0.69	122
2024-10-22	8.30	8.80	8.30	8.40	+0.20	▲ +2.44%	0.50	197,169	1.69	233
2024-10-21	8.60	8.80	8.10	8.20	-0.20	▼ -2.38%	0.70	198,256	1.64	172
2024-10-20	9.20	9.20	8.30	8.40	-0.60	▼ -6.67%	0.90	257,909	2.21	245
2024-10-17	9.20	9.20	9.00	9.00	-0.10	▼ -1.10%	0.20	166,417	1.50	143
2024-10-16	9.10	9.30	9.00	9.10	0.00	■ 0.00%	0.30	138,218	1.26	140
2024-10-15	9.30	9.50	9.10	9.10	-0.10	▼ -1.09%	0.40	126,626	1.16	143
2024-10-14	9.70	9.80	9.00	9.20	-0.50	▼ -5.15%	0.80	205,612	1.93	242
2024-10-09	9.50	9.80	9.40	9.70	+0.30	▲ +3.19%	0.40	96,038	0.93	166
2024-10-08	9.50	9.80	9.10	9.40	+0.20	▲ +2.17%	0.70	185,233	1.77	262
2024-10-07	10.00	10.00	9.10	9.20	-0.70	▼ -7.07%	0.90	211,649	2.01	277
2024-10-06	9.40	10.00	9.20	9.90	+0.80	▲ +8.79%	0.80	426,032	4.19	500
2024-10-03	9.20	9.40	8.80	9.10	0.00	■ 0.00%	0.60	215,172	1.95	273
2024-10-02	9.70	9.90	9.00	9.10	-0.70	▼ -7.14%	0.90	187,853	1.74	221
2024-10-01	10.20	10.20	9.70	9.80	-0.20	▼ -2.00%	0.50	169,432	1.68	188
2024-09-30	9.80	10.10	9.80	10.00	+0.20	▲ +2.04%	0.30	429,961	4.29	322
2024-09-29	10.10	10.50	9.70	9.80	-0.30	▼ -2.97%	0.80	359,477	3.58	299
2024-09-26	11.40	11.40	10.00	10.10	-0.90	▼ -8.18%	1.40	344,350	3.53	368
2024-09-25	12.00	12.00	10.80	11.00	-0.30	▼ -2.65%	1.20	542,754	6.16	619
2024-09-24	11.80	12.30	11.20	11.30	-0.70	▼ -5.83%	1.10	472,440	5.54	435
2024-09-23	12.50	13.00	11.80	12.00	-0.50	▼ -4.00%	1.20	566,271	6.89	564
2024-09-22	12.70	13.20	12.40	12.50	-0.30	▼ -2.34%	0.80	293,673	3.72	397
2024-09-19	13.20	13.20	12.70	12.80	-0.20	▼ -1.54%	0.50	500,964	6.41	379
2024-09-18	13.10	13.70	12.80	13.00	-0.40	▼ -2.99%	0.90	396,486	5.21	393
2024-09-17	13.30	13.80	13.20	13.40	+0.10	▲ +0.75%	0.60	582,018	7.86	410
2024-09-15	12.50	13.70	12.50	13.30	+0.40	▲ +3.10%	1.20	573,521	7.54	561
2024-09-12	13.30	13.80	12.20	12.90	-0.40	▼ -3.01%	1.60	393,704	5.13	400
2024-09-11	13.90	14.30	13.20	13.30	0.00	■ 0.00%	1.10	433,460	5.95	530
2024-09-10	12.60	13.30	12.10	13.30	+1.20	▲ +9.92%	1.20	727,739	9.50	656
2024-09-09	12.90	12.90	11.60	12.10	-0.20	▼ -1.63%	1.30	386,442	4.70	328
2024-09-08	13.60	13.80	12.30	12.30	-1.30	▼ -9.56%	1.50	909,338	11.55	703
2024-09-05	13.70	14.20	13.30	13.60	-0.30	▼ -2.16%	0.90	234,190	3.21	284
2024-09-04	14.70	14.70	13.60	13.90	-0.30	▼ -2.11%	1.10	177,020	2.48	217
2024-09-03	14.10	15.50	13.80	14.20	-0.80	▼ -5.33%	1.70	523,409	7.63	489
2024-09-02	16.20	16.20	14.60	15.00	-0.50	▼ -3.23%	1.60	847,436	12.99	814
2024-09-01	14.80	15.50	14.80	15.50	+1.40	▲ +9.93%	0.70	919,576	14.25	448
2024-08-29	13.00	14.10	13.00	14.10	+1.20	▲ +9.30%	1.10	753,945	10.44	612
2024-08-28	12.70	13.70	12.70	12.90	-0.10	▼ -0.77%	1.00	1,029,911	13.44	813
2024-08-27	13.00	13.00	13.00	13.00	-0.40	▼ -2.99%	0.00	131,218	1.71	67
2024-08-25	13.40	13.40	13.40	13.40	-0.40	▼ -2.90%	0.00	34,181	0.46	41
2024-08-22	13.80	13.80	13.80	13.80	-0.40	▼ -2.82%	0.00	21,647	0.30	37
2024-08-21	14.20	14.20	14.20	14.20	-0.40	▼ -2.74%	0.00	15,890	0.23	37
2024-08-20	14.60	14.90	14.60	14.60	-0.40	▼ -2.67%	0.30	213,174	3.12	142
2024-08-19	15.00	15.40	15.00	15.00	-0.40	▼ -2.60%	0.40	657,290	9.86	239
2024-08-18	15.40	15.70	15.40	15.40	-0.40	▼ -2.53%	0.30	341,174	5.25	187
2024-08-15	16.10	16.10	15.80	15.80	-0.40	▼ -2.47%	0.30	484,044	7.66	253
2024-08-14	16.20	16.80	16.20	16.20	-0.40	▼ -2.41%	0.60	395,201	6.43	325
2024-08-13	17.20	17.20	16.60	16.60	-0.50	▼ -2.92%	0.60	681,285	11.36	461
2024-08-12	17.60	18.30	17.10	17.10	-	-	1.20	809,033	14.03	684