MEGCONMILK Meghna Condensed Milk Industries Ltd.

Food & Allied · prices through 2026-08-13 · 478 stored trading days
Browse all ← Back
📊 Now 💰 Performance 📆 Up/down days 📍 Where it stands 💵 Earnings ⚖️ Valuation 🏛 Company 🔬 Risk numbers 🔭 Days ahead 📋 Day-by-day
Price now
33.30
-0.40 ▼ -1.19% today
Current run
1 trading day
falling in a row, -0.40 tk (▼ -1.19%)
Overall condition
Strong Bearish
technical score 26/100
Place in its 52-week range
55%
11.5051.00
🩺 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 operation shutdown -DSE lists this company as "Operation Shutdown". Production has stopped, so the earnings figures below describe a business that is no longer running.
⚠ No dividend for 2025 -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 -418.4 mn against 160.0 mn of paid-up capital. This is a Z criterion in its own right.
• Loss in 2025 -Earnings per share of -10.05, the year closed in loss.
⚠ No dividend two years running -Nothing on record for 2024 either, a repeated miss, not a one-off.
• Owes 642.8 mn with no equity left -Borrowings of 642.8 mn as on June 30, 2025 stand against equity of -258.4 mn. The lenders' claim now exceeds anything the shareholders own.
• Latest quarter also in loss -9 Months ending 202603: EPS -4.76. 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 -16.15 against a face value of 10.00.
• Auditor raised a concern -1 qualified-opinion filing on record with DSE.

Signs marked ⚠ are DSE's own stated grounds for moving a company to Z. This reads the company's published figures only, it is not a prediction of DSE's decision, and not investment advice.

💰 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.

PeriodFrom datePrice thenPrice nowChange ৳Change %Sessions
1 Week 2026-08-06 34.10 33.30 -0.80 ▼ -2.35% 5
1 Month 2026-07-13 37.90 33.30 -4.60 ▼ -12.14% 22
3 Months 2026-05-13 36.80 33.30 -3.50 ▼ -9.51% 60
6 Months 2026-02-10 25.40 33.30 +7.90 ▲ +31.10% 117
1 Year 2025-08-13 18.70 33.30 +14.60 ▲ +78.07% 239
2 Years 2024-08-13 28.70 33.30 +4.60 ▲ +16.03% 476
This Year 2026-01-01 14.60 33.30 +18.70 ▲ +128.08% 144
📆 How many days rising, how many falling

Counted close against previous close, over the stored history.

WindowBullish daysBearish daysNo changeBullish share Avg up dayAvg down dayNet move
Last 10 days 2 7 1 22%
+1.52% -1.53% -2.70 tk
Last 20 days 7 11 2 39%
+1.89% -1.87% -2.70 tk
Last 60 days 27 29 4 48%
+3.71% -3.59% -3.50 tk
Last 120 days 52 61 7 46%
+4.28% -3.20% +4.80 tk
All 478 days 204 239 34 46%
+3.16% -2.50% +5.30 tk
Right now 1 trading day down in a row
Trend side (20-day average) 15 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 record13 trading days
Longest falling run on record7 trading days
Best single day▲ +10.00% (+2.00 tk) 2026-01-28
Worst single day▼ -10.00% (-2.20 tk) 2025-05-19
📍 Where the share stands now

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

52-week high51.00 2026-06-04 · ▼ -34.71% (-17.70 tk) from it
52-week low11.50 2025-11-16 · ▲ +189.57% (+21.80 tk) above it
20-day average35.83-price is below
50-day average37.98-price is below
200-day average27.19-price is above
RSI (14)36.9-middle of the range
Money flow (MFI 14)8.2-money leaving
Typical daily swing (ATR 14)2.04 tk (6.12% of price)
Today's volume vs 20-day average 0.27× , very quiet
Market cap533 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
-46.08%
Peak 2025-08-19 → trough 2025-11-16. Now -34.71% below the 52-week high.
How jumpy the price is (yearly volatility)
71.4%
Daily moves over the last 60 days, scaled to a year. Higher means bigger swings both ways.
Volume traded on rising days (last 60)
52%
Above 50% means most shares changed hands while the price was rising, buying pressure rather than selling.
Average daily volume (last 60)
248,844
Today traded 0.27× 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)
39 / 7
Sessions that opened more than 0.5% above / below the previous close, a sign of news arriving outside trading hours.
Time since its extremes
48 / 174
Trading days since the 52-week high (2026-06-04) 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
31.65 tk
▼ -4.95% (-1.65 tk) in 5 trading days
Straight-line fit through the last 20 closes, sloping -0.330 tk per trading day, extended 5 days.
Range it has usually stayed within over 5 trading days
29.95 – 36.65
± 3.35 tk (± 10.06%) 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
15 / 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
37.00 · 38.80 · 39.40
Swing highs, a peak higher than the 5 trading days either side of it.
Prices below, where falls have stopped before
33.00 · 32.80 · 32.30
Swing lows, a trough lower than the 5 trading days either side of it.
Signals currently firing
RSI 37-Bearish momentum MACD-Below signal line Trend-Price < SMA20 < SMA50, downtrend
💵 What the company actually earns

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

YearEPSGrowthNAV / shareProfit (mn tk) P/E at year endDividendYield
2021 -8.26 - -67.81 -132.18 - none on record -
2022 -2.28 ▼ -72.40% -70.09 -36.51 - none on record -
2023 -2.13 ▼ -6.58% -72.22 -34.04 - none on record -
2024 -3.21 ▲ +50.70% -6.10 -51.38 - none on record -
2025 -10.05 ▲ +213.08% -16.15 -160.74 - none on record -
📆 The freshest earnings, quarter by quarter

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

PeriodEndingEPSRevenue (mn)Profit (mn)Price then
9 Months 202603 -4.76 - 0.00 32.20
Q3 202603 -0.38 0.00 0.00 32.20
Half Yearly 202512 -4.38 - 0.00 14.40
Q2 202512 -2.34 0.00 0.00 14.40
Q1 202509 -2.09 0.00 0.00 17.20
⚖️ Is it expensive?, today's price against those earnings

Each ratio uses the live price of 33.30 against the company's last reported figures. The comparison column is the median of all 21 companies in Food & Allied, an absolute number means little without it.

P/E ratio
not meaningful
sector median 44.26
Price ÷ earnings per share. Lower means you pay less for each taka the company earns. Negative earnings make it meaningless, so it is left blank.
Price to book (P/B)
not meaningful
sector median 2.61
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 5.94%
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)
213.08%
How much earnings per share changed against the year before.
Earnings yield
-30.18%
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.

Jun 30, 2025 (year ended) Jul 31, 2026Change
Sponsor / director 37.43% 37.43% -
Government 0.00% 0.00% -
Institution 6.75% 6.75% -
Foreign 0.00% 0.00% -
Public 55.82% 55.82% -
🏛 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 onSponsor / directorGovernmentInstitutionForeignPublic
Jul 31, 2026 37.43% 0.00% 6.75% 0.00% 55.82%
Jun 30, 2026 37.43% 0.00% 6.75% 0.00% 55.82%
Jun 30, 2025 (year ended) 37.43% 0.00% 6.75% 0.00% 55.82%
🏦 What the company owes
Short-term loans 0.0 mn tk
Long-term loans 642.8 mn tk
Total borrowings 642.8 mn tk
Owners' equity (capital + reserves) -258.4 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, 2025.

📈 Growth per year
Earnings per share, last year +213.1%
Share price, 1-year +78.1%
Share price, 2-year +7.7%

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 92 very strong
Quality, profit without heavy borrowing -
Momentum, price over the past year 89 very strong

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 Operation Shutdown
Listed since 2001
Market capitalisation 533 mn tk
Free-float market cap 333 mn tk
Paid-up capital 160 mn tk
Reserves & surplus -418 mn tk
Shares outstanding 16,000,000
Face value 10.00
Financial year end 30-Jun
Last AGM held 24-12-2025
Company website www.meghnagroupbd.com

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.

No cash dividend on record.

📄 Filings on record
Auditor concern 2025 "Adverse Opinion" and "Material Uncertainty Related to Going Concern" of "Meghna Condensed Milk Industries Ltd." for the year ended on 30 June 2025.
🗓 Month-by-month track record

Each month's last close against the month before it, the last 12 months on record.

Sep 25Oct 25Nov 25Dec 25Jan 26Feb 26Mar 26Apr 26May 26Jun 26Jul 26Aug 26
▼ -7.53%
-1.40 tk		▼ -14.53%
-2.50 tk		▼ -6.80%
-1.00 tk		▲ +5.11%
+0.70 tk		▲ +68.06%
+9.80 tk		▲ +15.70%
+3.80 tk		▲ +15.00%
+4.20 tk		▲ +7.45%
+2.40 tk		▲ +13.01%
+4.50 tk		▲ +5.12%
+2.00 tk		▼ -12.65%
-5.20 tk		▼ -7.24%
-2.60 tk
📋 Day-by-day price history

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

DateOpenHighLowCloseChange ৳Change %Day rangeVolumeValue (mn)Trades
2026-08-13 33.70 33.80 33.00 33.30 -0.40 ▼ -1.19% 0.80 41,104 1.37 131
2026-08-12 34.20 34.20 33.00 33.70 +0.40 ▲ +1.20% 1.20 32,186 1.08 127
2026-08-11 32.80 33.60 32.50 33.30 +0.60 ▲ +1.83% 1.10 37,719 1.25 152
2026-08-10 34.00 34.50 32.30 32.70 -0.50 ▼ -1.51% 2.20 150,099 4.98 289
2026-08-09 34.70 34.70 33.00 33.20 -0.90 ▼ -2.64% 1.70 116,521 3.88 376
2026-08-06 35.50 35.50 34.00 34.10 -0.40 ▼ -1.16% 1.50 85,067 2.92 185
2026-08-04 35.00 35.00 34.20 34.50 0.00 ■ 0.00% 0.80 85,123 2.95 209
2026-08-03 35.70 35.70 34.00 34.50 -1.20 ▼ -3.36% 1.70 220,261 7.61 452
2026-08-02 36.70 37.50 34.70 35.70 -0.20 ▼ -0.56% 2.80 112,701 4.08 298
2026-07-30 36.70 37.50 33.00 35.90 -0.10 ▼ -0.28% 4.50 170,182 5.94 335
2026-07-29 36.80 37.30 35.90 36.00 -0.40 ▼ -1.10% 1.40 132,380 4.81 318
2026-07-28 36.80 37.60 36.00 36.40 0.00 ■ 0.00% 1.60 289,391 10.56 546
2026-07-27 38.30 38.30 36.00 36.40 +0.10 ▲ +0.28% 2.30 143,990 5.26 260
2026-07-26 37.50 38.70 36.00 36.30 -1.50 ▼ -3.97% 2.70 155,917 5.73 353
2026-07-23 39.50 40.20 37.00 37.80 -1.80 ▼ -4.55% 3.20 109,113 4.20 252
2026-07-22 41.00 41.00 39.30 39.60 -0.10 ▼ -0.25% 1.70 242,248 9.72 611
2026-07-21 39.80 41.20 39.30 39.70 +0.70 ▲ +1.79% 1.90 237,444 9.53 648
2026-07-20 38.20 39.20 37.90 39.00 +1.00 ▲ +2.63% 1.30 127,421 4.94 436
2026-07-19 37.70 38.30 36.90 38.00 +1.50 ▲ +4.11% 1.40 122,924 4.67 406
2026-07-16 37.00 37.90 36.00 36.50 +0.50 ▲ +1.39% 1.90 275,524 10.07 481
2026-07-15 37.00 37.60 35.90 36.00 -0.80 ▼ -2.17% 1.70 158,520 5.76 435
2026-07-14 38.70 39.00 35.90 36.80 -1.10 ▼ -2.90% 3.10 279,530 10.37 617
2026-07-13 38.70 38.70 37.70 37.90 +1.80 ▲ +4.99% 1.00 85,005 3.24 342
2026-07-12 39.10 39.10 35.40 36.10 -3.00 ▼ -7.67% 3.70 270,690 9.86 742
2026-07-09 40.10 41.40 38.70 39.10 -0.80 ▼ -2.01% 2.70 136,641 5.44 515
2026-07-08 40.90 41.90 39.40 39.90 -0.30 ▼ -0.75% 2.50 177,407 7.25 514
2026-07-07 40.80 41.40 39.90 40.20 +0.30 ▲ +0.75% 1.50 158,802 6.42 377
2026-07-06 40.90 42.00 39.20 39.90 -1.00 ▼ -2.44% 2.80 127,487 5.14 341
2026-07-05 41.40 42.00 40.60 40.90 -0.30 ▼ -0.73% 1.40 174,547 7.22 303
2026-07-02 41.10 42.60 40.00 41.20 +0.10 ▲ +0.24% 2.60 231,994 9.61 625
2026-06-30 39.60 41.60 38.60 41.10 +2.90 ▲ +7.59% 3.00 253,408 10.23 694
2026-06-29 39.00 40.50 38.00 38.20 +0.30 ▲ +0.79% 2.50 127,444 5.00 421
2026-06-28 38.60 40.00 37.10 37.90 -1.40 ▼ -3.56% 2.90 145,018 5.55 473
2026-06-25 38.80 40.50 38.80 39.30 +0.90 ▲ +2.34% 1.70 174,606 6.92 667
2026-06-24 36.30 39.30 36.00 38.40 +2.60 ▲ +7.26% 3.30 164,555 6.29 448
2026-06-23 35.00 36.20 34.10 35.80 +1.00 ▲ +2.87% 2.10 103,100 3.64 347
2026-06-22 35.00 36.30 34.30 34.80 0.00 ■ 0.00% 2.00 65,839 2.31 210
2026-06-21 37.10 37.40 34.00 34.80 -2.80 ▼ -7.45% 3.40 209,042 7.35 422
2026-06-18 40.30 40.40 36.40 37.60 -2.70 ▼ -6.70% 4.00 204,167 7.83 556
2026-06-17 41.00 42.00 38.90 40.30 +2.10 ▲ +5.50% 3.10 282,486 11.62 634
2026-06-16 39.30 40.00 37.30 38.20 0.00 ■ 0.00% 2.70 217,503 8.42 687
2026-06-15 35.40 38.80 34.50 38.20 +2.80 ▲ +7.91% 4.30 333,512 12.32 1,084
2026-06-14 38.50 39.00 35.40 35.40 -3.90 ▼ -9.92% 3.60 443,575 15.99 758
2026-06-11 43.80 44.90 39.00 39.30 -4.00 ▼ -9.24% 5.90 370,139 15.21 789
2026-06-10 41.60 44.30 39.80 43.30 +2.30 ▲ +5.61% 4.50 251,472 10.63 662
2026-06-09 43.90 45.80 40.00 41.00 -1.70 ▼ -3.98% 5.80 279,917 11.92 670
2026-06-08 41.00 43.50 38.30 42.70 +0.50 ▲ +1.18% 5.20 232,076 9.46 686
2026-06-07 46.00 46.00 42.20 42.20 -4.60 ▼ -9.83% 3.80 482,376 20.64 800
2026-06-04 50.00 51.00 46.20 46.80 -2.30 ▼ -4.68% 4.80 768,619 37.54 1,422
2026-06-03 45.50 49.60 45.50 49.10 +3.00 ▲ +6.51% 4.10 476,054 23.03 1,135
2026-06-02 44.10 47.20 44.10 46.10 +3.10 ▲ +7.21% 3.10 636,037 29.53 1,394
2026-06-01 39.30 43.00 39.30 43.00 +3.90 ▲ +9.97% 3.70 406,447 16.94 677
2026-05-24 40.20 41.50 38.60 39.10 -1.10 ▼ -2.74% 2.90 277,763 10.94 712
2026-05-23 40.90 43.20 39.90 40.20 -0.60 ▼ -1.47% 3.30 395,207 16.22 836
2026-05-21 40.50 43.50 40.30 40.80 +0.40 ▲ +0.99% 3.20 391,134 16.42 907
2026-05-20 40.80 42.50 39.30 40.40 +0.20 ▲ +0.50% 3.20 400,990 16.36 877
2026-05-19 43.00 43.50 40.00 40.20 -2.30 ▼ -5.41% 3.50 347,256 14.17 696
2026-05-18 40.90 44.20 40.90 42.50 +2.30 ▲ +5.72% 3.30 590,008 25.60 976
2026-05-17 38.10 41.50 38.00 40.20 +2.10 ▲ +5.51% 3.50 622,500 24.98 799
2026-05-14 37.80 39.00 37.00 38.10 +1.30 ▲ +3.53% 2.00 590,463 22.43 803
2026-05-13 37.10 37.70 36.70 36.80 -0.40 ▼ -1.08% 1.00 244,585 9.06 449
2026-05-12 39.00 39.50 36.60 37.20 -1.30 ▼ -3.38% 2.90 376,625 14.21 540
2026-05-11 37.10 38.80 36.80 38.50 +2.40 ▲ +6.65% 2.00 479,338 18.29 679
2026-05-10 32.90 36.10 32.80 36.10 +3.20 ▲ +9.73% 3.30 619,441 21.96 407
2026-05-07 33.40 35.00 32.10 32.90 -0.40 ▼ -1.20% 2.90 131,074 4.33 214
2026-05-06 34.90 35.10 33.00 33.30 -1.10 ▼ -3.20% 2.10 100,075 3.36 258
2026-05-05 34.70 35.80 33.90 34.40 -0.80 ▼ -2.27% 1.90 90,216 3.13 193
2026-05-04 35.00 35.50 34.60 35.20 +0.80 ▲ +2.33% 0.90 180,011 6.31 195
2026-05-03 34.50 35.20 33.70 34.40 -0.20 ▼ -0.58% 1.50 164,300 5.72 198
2026-04-30 35.90 35.90 34.50 34.60 +0.30 ▲ +0.87% 1.40 121,276 4.24 240
2026-04-29 33.90 35.60 33.90 34.30 +0.50 ▲ +1.48% 1.70 72,755 2.53 286
2026-04-28 35.40 35.50 33.50 33.80 -1.10 ▼ -3.15% 2.00 122,808 4.20 367
2026-04-27 35.40 36.70 34.50 34.90 -0.40 ▼ -1.13% 2.20 135,868 4.86 391
2026-04-26 37.30 38.80 34.60 35.30 -1.00 ▼ -2.75% 4.20 861,192 32.08 702
2026-04-23 33.50 36.60 33.20 36.30 +3.00 ▲ +9.01% 3.40 254,740 8.89 481
2026-04-22 34.10 34.40 32.80 33.30 -0.50 ▼ -1.48% 1.60 164,506 5.56 277
2026-04-21 35.20 36.30 33.40 33.80 -1.30 ▼ -3.70% 2.90 268,878 9.21 443
2026-04-20 36.10 36.70 34.90 35.10 -0.90 ▼ -2.50% 1.80 304,386 10.98 353
2026-04-19 36.50 37.30 35.50 36.00 -0.40 ▼ -1.10% 1.80 298,689 10.87 581
2026-04-16 36.40 38.10 35.90 36.40 0.00 ■ 0.00% 2.20 391,146 14.34 444
2026-04-15 36.70 38.00 36.00 36.40 -0.30 ▼ -0.82% 2.00 139,080 5.10 335
2026-04-13 38.60 39.10 36.50 36.70 -1.80 ▼ -4.68% 2.60 198,282 7.47 497
2026-04-12 35.90 39.40 35.90 38.50 +2.60 ▲ +7.24% 3.50 600,159 22.27 880
2026-04-09 34.60 37.60 34.00 35.90 +1.40 ▲ +4.06% 3.60 443,345 15.98 555
2026-04-08 34.00 34.80 33.60 34.50 +1.40 ▲ +4.23% 1.20 307,226 10.49 510
2026-04-07 31.00 33.20 31.00 33.10 +2.10 ▲ +6.77% 2.20 157,790 5.13 346
2026-04-06 32.40 32.40 30.70 31.00 -0.60 ▼ -1.90% 1.70 125,674 3.94 343
2026-04-05 34.30 34.90 31.10 31.60 -2.90 ▼ -8.41% 3.80 162,874 5.29 276
2026-04-02 34.40 35.00 33.30 34.50 +0.80 ▲ +2.37% 1.70 110,152 3.79 305
2026-04-01 32.00 34.60 32.00 33.70 +1.50 ▲ +4.66% 2.60 274,881 9.26 350
2026-03-31 33.00 33.50 31.50 32.20 -1.50 ▼ -4.45% 2.00 304,816 9.85 360
2026-03-30 34.40 35.50 33.30 33.70 -0.90 ▼ -2.60% 2.20 112,340 3.82 312
2026-03-29 35.20 36.90 34.20 34.60 +0.40 ▲ +1.17% 2.70 339,339 11.99 583
2026-03-25 31.10 34.20 29.70 34.20 +3.10 ▲ +9.97% 4.50 482,523 15.10 413
2026-03-24 33.00 33.10 30.50 31.10 -1.60 ▼ -4.89% 2.60 193,476 6.03 351
2026-03-16 35.00 35.80 32.40 32.70 -2.10 ▼ -6.03% 3.40 466,361 15.47 501
2026-03-15 35.70 37.00 34.50 34.80 -0.80 ▼ -2.25% 2.50 585,796 20.61 553
2026-03-12 32.60 36.00 32.60 35.60 +2.60 ▲ +7.88% 3.40 258,470 8.97 324
2026-03-11 34.40 35.00 32.70 33.00 +1.10 ▲ +3.45% 2.30 311,057 10.58 385
2026-03-10 29.10 31.90 28.80 31.90 +2.90 ▲ +10.00% 3.10 599,884 18.84 467
2026-03-09 29.00 29.30 28.80 29.00 0.00 ■ 0.00% 0.50 107,889 3.14 79
2026-03-08 28.90 29.90 28.80 29.00 +0.20 ▲ +0.69% 1.10 307,052 8.93 245
2026-03-05 28.80 29.40 28.00 28.80 0.00 ■ 0.00% 1.40 92,568 2.68 148
2026-03-04 28.40 29.00 27.60 28.80 +0.70 ▲ +2.49% 1.40 267,855 7.69 162
2026-03-03 28.30 29.30 27.50 28.10 -0.20 ▼ -0.71% 1.80 273,912 7.68 158
2026-03-02 26.60 28.90 26.60 28.30 +1.70 ▲ +6.39% 2.30 171,266 4.85 268
2026-03-01 25.20 28.00 25.20 26.60 -1.40 ▼ -5.00% 2.80 289,202 7.75 262
2026-02-26 29.50 29.50 27.20 28.00 +1.10 ▲ +4.09% 2.30 335,423 9.68 384
2026-02-25 24.50 26.90 24.30 26.90 +2.40 ▲ +9.80% 2.60 160,427 4.19 195
2026-02-24 24.80 25.20 24.50 24.50 -0.30 ▼ -1.21% 0.70 51,238 1.28 127
2026-02-23 24.40 24.90 24.10 24.80 +0.60 ▲ +2.48% 0.80 35,379 0.87 89
2026-02-22 25.00 25.00 24.10 24.20 -0.80 ▼ -3.20% 0.90 39,714 0.97 76
2026-02-19 24.60 25.50 24.00 25.00 +0.50 ▲ +2.04% 1.50 85,925 2.12 161
2026-02-18 26.20 26.20 24.40 24.50 -1.20 ▼ -4.67% 1.80 195,930 4.95 230
2026-02-17 26.10 26.50 25.70 25.70 +0.60 ▲ +2.39% 0.80 94,439 2.44 127
2026-02-16 25.10 26.20 24.40 25.10 -0.10 ▼ -0.40% 1.80 105,331 2.64 238
2026-02-15 25.50 26.90 25.00 25.20 -0.20 ▼ -0.79% 1.90 268,470 6.81 263
2026-02-10 27.00 27.80 25.30 25.40 -0.90 ▼ -3.42% 2.50 152,786 3.96 241
2026-02-09 26.50 27.00 25.30 26.30 -0.20 ▼ -0.75% 1.70 529,963 13.84 287
2026-02-08 29.00 29.00 26.00 26.50 -2.00 ▼ -7.02% 3.00 238,830 6.52 351
2026-02-05 27.50 29.70 27.50 28.50 +1.50 ▲ +5.56% 2.20 445,062 12.77 502
2026-02-03 27.10 27.80 26.50 27.00 +0.10 ▲ +0.37% 1.30 368,200 9.87 335
2026-02-02 28.00 28.30 26.60 26.90 +0.30 ▲ +1.13% 1.70 798,034 21.63 443
2026-02-01 26.60 26.60 24.80 26.60 +2.40 ▲ +9.92% 1.80 672,162 17.31 409
2026-01-29 24.20 24.20 24.20 24.20 +2.20 ▲ +10.00% 0.00 162,957 3.94 80
2026-01-28 22.00 22.00 21.40 22.00 +2.00 ▲ +10.00% 0.60 1,149,426 25.28 375
2026-01-27 20.00 20.00 20.00 20.00 +1.80 ▲ +9.89% 0.00 150,828 3.02 62
2026-01-26 18.20 18.20 18.20 18.20 +1.60 ▲ +9.64% 0.00 51,851 0.94 49
2026-01-25 16.60 16.60 16.60 16.60 +1.50 ▲ +9.93% 0.00 89,672 1.49 56
2026-01-22 13.80 15.10 13.80 15.10 +1.30 ▲ +9.42% 1.30 91,562 1.35 121
2026-01-21 13.50 14.00 13.30 13.80 +0.30 ▲ +2.22% 0.70 36,447 0.49 73
2026-01-20 13.10 13.70 12.80 13.50 +0.70 ▲ +5.47% 0.90 53,728 0.71 110
2026-01-19 12.10 13.20 12.10 12.80 +0.70 ▲ +5.79% 1.10 59,802 0.76 116
2026-01-18 12.60 12.70 12.00 12.10 -0.50 ▼ -3.97% 0.70 15,681 0.19 27
2026-01-15 12.50 13.10 12.50 12.60 -0.10 ▼ -0.79% 0.60 11,641 0.15 51
2026-01-14 12.60 13.10 12.60 12.70 -0.10 ▼ -0.78% 0.50 15,834 0.20 57
2026-01-13 12.80 13.20 12.80 12.80 -0.40 ▼ -3.03% 0.40 28,324 0.37 40
2026-01-12 13.00 13.40 12.90 13.20 +0.20 ▲ +1.54% 0.50 4,606 0.06 47
2026-01-11 13.20 13.60 13.00 13.00 -0.30 ▼ -2.26% 0.60 24,057 0.31 38
2026-01-08 13.20 13.50 13.10 13.30 +0.10 ▲ +0.76% 0.40 4,121 0.06 32
2026-01-07 12.00 13.80 12.00 13.20 -0.10 ▼ -0.75% 1.80 54,097 0.70 152
2026-01-06 13.80 14.70 12.80 13.30 -0.90 ▼ -6.34% 1.90 26,608 0.35 170
2026-01-05 14.70 15.00 14.20 14.20 -0.50 ▼ -3.40% 0.80 11,848 0.17 109
2026-01-04 13.80 15.00 13.80 14.70 +0.10 ▲ +0.68% 1.20 22,557 0.33 98
2026-01-01 14.40 15.50 14.40 14.60 +0.20 ▲ +1.39% 1.10 9,300 0.14 48
2025-12-30 14.40 15.00 14.20 14.40 +0.10 ▲ +0.70% 0.80 656 0.01 60
2025-12-29 14.50 15.40 14.30 14.30 -0.20 ▼ -1.38% 1.10 10,834 0.16 110
2025-12-28 14.40 15.80 14.40 14.50 +0.10 ▲ +0.69% 1.40 4,883 0.07 33
2025-12-24 14.30 15.20 14.20 14.40 +0.10 ▲ +0.70% 1.00 1,463 0.02 30
2025-12-23 14.80 15.00 14.20 14.30 -0.30 ▼ -2.05% 0.80 5,681 0.08 62
2025-12-22 14.80 15.20 14.40 14.60 0.00 ■ 0.00% 0.80 7,542 0.11 74
2025-12-21 14.20 14.90 14.00 14.60 +0.40 ▲ +2.82% 0.90 11,808 0.17 72
2025-12-18 14.40 14.50 13.80 14.20 0.00 ■ 0.00% 0.70 18,769 0.27 87
2025-12-17 14.70 14.70 14.00 14.20 +0.20 ▲ +1.43% 0.70 2,218 0.03 11
2025-12-15 14.20 14.90 14.00 14.00 -0.20 ▼ -1.41% 0.90 23,150 0.33 48
2025-12-14 15.50 15.50 14.00 14.20 -1.20 ▼ -7.79% 1.50 40,100 0.58 138
2025-12-11 16.00 16.00 14.80 15.40 -0.50 ▼ -3.14% 1.20 10,457 0.16 43
2025-12-10 16.80 16.80 15.80 15.90 +0.10 ▲ +0.63% 1.00 27,751 0.44 77
2025-12-09 14.40 15.80 14.30 15.80 +1.40 ▲ +9.72% 1.50 83,762 1.32 133
2025-12-08 13.40 14.50 13.40 14.40 +1.00 ▲ +7.46% 1.10 46,674 0.67 100
2025-12-07 13.40 14.40 13.30 13.40 -0.10 ▼ -0.74% 1.10 26,051 0.35 55
2025-12-04 14.40 14.40 13.30 13.50 -0.70 ▼ -4.93% 1.10 7,316 0.10 69
2025-12-03 13.00 14.80 13.00 14.20 +0.40 ▲ +2.90% 1.80 34,002 0.49 140
2025-12-02 12.50 14.20 12.50 13.80 +0.50 ▲ +3.76% 1.70 8,929 0.12 70
2025-12-01 13.70 14.00 13.10 13.30 -0.40 ▼ -2.92% 0.90 9,176 0.12 52
2025-11-30 14.50 14.50 13.50 13.70 -0.80 ▼ -5.52% 1.00 8,372 0.12 50
2025-11-27 13.90 14.70 13.90 14.50 0.00 ■ 0.00% 0.80 946 0.01 16
2025-11-26 13.60 14.90 13.60 14.50 +0.70 ▲ +5.07% 1.30 7,251 0.11 38
2025-11-25 14.50 15.20 13.70 13.80 -1.00 ▼ -6.76% 1.50 34,650 0.49 169
2025-11-24 14.30 15.30 14.30 14.80 0.00 ■ 0.00% 1.00 7,880 0.12 28
2025-11-23 14.30 15.40 14.00 14.80 +0.50 ▲ +3.50% 1.40 48,990 0.73 91
2025-11-20 13.30 14.60 13.30 14.30 +1.00 ▲ +7.52% 1.30 72,920 1.04 101
2025-11-19 12.00 13.30 12.00 13.30 +1.20 ▲ +9.92% 1.30 64,373 0.84 135
2025-11-17 11.50 12.30 11.50 12.10 +0.40 ▲ +3.42% 0.80 46,925 0.57 93
2025-11-16 13.00 13.00 11.50 11.70 -1.00 ▼ -7.87% 1.50 30,994 0.36 107
2025-11-13 13.00 13.50 12.50 12.70 -0.50 ▼ -3.79% 1.00 4,465 0.06 37
2025-11-12 12.90 13.80 12.90 13.20 -0.10 ▼ -0.75% 0.90 3,500 0.05 38
2025-11-11 13.90 13.90 12.90 13.30 +0.30 ▲ +2.31% 1.00 26,928 0.37 67
2025-11-10 12.70 14.00 12.70 13.00 -0.50 ▼ -3.70% 1.30 6,514 0.09 31
2025-11-09 13.70 13.90 13.50 13.50 -0.20 ▼ -1.46% 0.40 12,421 0.17 57
2025-11-06 13.50 14.00 12.60 13.70 +0.20 ▲ +1.48% 1.40 24,137 0.32 74
2025-11-05 14.00 14.10 13.00 13.50 -0.60 ▼ -4.26% 1.10 12,909 0.18 52
2025-11-04 14.30 14.70 14.10 14.10 -0.20 ▼ -1.40% 0.60 15,425 0.22 53
2025-11-03 14.50 14.90 14.20 14.30 -0.20 ▼ -1.38% 0.70 5,285 0.08 50
2025-11-02 15.90 15.90 13.30 14.50 -0.20 ▼ -1.36% 2.60 49,950 0.69 92
2025-10-30 14.90 15.60 14.60 14.70 -0.10 ▼ -0.68% 1.00 82,486 1.22 76
2025-10-29 15.00 15.70 14.70 14.80 -0.30 ▼ -1.99% 1.00 10,978 0.16 51
2025-10-28 15.10 16.00 15.00 15.10 0.00 ■ 0.00% 1.00 15,850 0.24 61
2025-10-27 15.50 15.50 15.00 15.10 -0.40 ▼ -2.58% 0.50 2,750 0.04 30
2025-10-26 15.30 16.30 15.20 15.50 +0.20 ▲ +1.31% 1.10 8,214 0.13 46
2025-10-23 15.30 15.60 15.10 15.30 +0.20 ▲ +1.32% 0.50 6,071 0.09 33
2025-10-22 15.30 15.40 14.80 15.10 -0.10 ▼ -0.66% 0.60 1,939 0.03 31
2025-10-21 15.00 15.90 15.00 15.20 +0.10 ▲ +0.66% 0.90 2,173 0.03 35
2025-10-20 15.00 15.40 14.80 15.10 +0.30 ▲ +2.03% 0.60 13,242 0.20 60
2025-10-19 15.40 15.90 14.50 14.80 -0.60 ▼ -3.90% 1.40 8,889 0.13 63
2025-10-16 15.00 16.00 15.00 15.40 +0.40 ▲ +2.67% 1.00 993 0.02 27
2025-10-15 15.00 15.70 14.50 15.00 -0.20 ▼ -1.32% 1.20 27,559 0.41 86
2025-10-14 16.00 17.00 15.00 15.20 -0.80 ▼ -5.00% 2.00 19,437 0.30 100
2025-10-13 16.60 17.30 15.90 16.00 -0.60 ▼ -3.61% 1.40 11,008 0.18 55
2025-10-12 17.00 17.00 16.10 16.60 -0.20 ▼ -1.19% 0.90 11,011 0.18 44
2025-10-09 16.60 17.30 16.60 16.80 +0.20 ▲ +1.20% 0.70 5,256 0.09 25
2025-10-08 16.70 17.00 16.10 16.60 -0.10 ▼ -0.60% 0.90 9,753 0.16 34
2025-10-07 16.70 17.00 16.60 16.70 -0.30 ▼ -1.76% 0.40 13,854 0.23 26
2025-10-06 16.60 17.50 16.60 17.00 0.00 ■ 0.00% 0.90 24,815 0.42 82
2025-10-05 17.30 17.80 16.80 17.00 -0.20 ▼ -1.16% 1.00 28,684 0.49 78
2025-09-30 16.40 17.30 16.40 17.20 +0.50 ▲ +2.99% 0.90 45,148 0.75 154
2025-09-29 17.20 17.20 16.30 16.70 +0.40 ▲ +2.45% 0.90 11,606 0.19 52
2025-09-28 16.50 17.50 16.10 16.30 -0.40 ▼ -2.40% 1.40 31,765 0.52 70
2025-09-25 16.90 18.30 16.40 16.70 -0.20 ▼ -1.18% 1.90 82,159 1.37 194
2025-09-24 17.80 17.90 16.80 16.90 -0.50 ▼ -2.87% 1.10 35,157 0.60 109
2025-09-23 17.50 18.00 17.40 17.40 -0.30 ▼ -1.69% 0.60 44,773 0.78 94
2025-09-22 18.80 18.90 17.50 17.70 -0.20 ▼ -1.12% 1.40 34,188 0.62 88
2025-09-21 19.00 19.00 17.80 17.90 -0.60 ▼ -3.24% 1.20 24,485 0.45 76
2025-09-18 18.50 18.90 18.40 18.50 -0.10 ▼ -0.54% 0.50 32,124 0.60 96
2025-09-17 18.50 18.90 18.50 18.60 +0.10 ▲ +0.54% 0.40 24,366 0.45 44
2025-09-16 18.60 19.40 18.40 18.50 -0.10 ▼ -0.54% 1.00 15,342 0.29 46
2025-09-15 19.10 19.30 18.40 18.60 -0.40 ▼ -2.11% 0.90 35,551 0.67 90
2025-09-14 18.50 19.40 18.50 19.00 +0.50 ▲ +2.70% 0.90 16,393 0.32 37
2025-09-11 19.00 19.20 18.20 18.50 -0.40 ▼ -2.12% 1.00 28,452 0.53 93
2025-09-10 19.10 19.70 18.80 18.90 -0.30 ▼ -1.56% 0.90 28,737 0.54 73
2025-09-09 19.40 19.80 19.20 19.20 -0.10 ▼ -0.52% 0.60 50,933 0.99 120
2025-09-08 19.20 19.70 19.10 19.30 +0.10 ▲ +0.52% 0.60 40,070 0.77 105
2025-09-07 19.40 20.40 19.00 19.20 0.00 ■ 0.00% 1.40 27,595 0.53 74
2025-09-04 18.90 19.60 18.90 19.20 +0.30 ▲ +1.59% 0.70 55,679 1.07 140
2025-09-03 18.90 19.20 18.50 18.90 +0.50 ▲ +2.72% 0.70 53,529 1.01 109
2025-09-02 18.30 18.90 18.20 18.40 -0.20 ▼ -1.08% 0.70 68,660 1.27 117
2025-09-01 18.70 18.70 18.20 18.60 +0.40 ▲ +2.20% 0.50 14,535 0.27 48
2025-08-31 17.80 18.70 17.80 18.20 +0.10 ▲ +0.55% 0.90 33,805 0.62 111
2025-08-28 18.00 18.90 17.90 18.10 -0.10 ▼ -0.55% 1.00 36,085 0.65 107
2025-08-27 19.00 19.00 18.00 18.20 -0.10 ▼ -0.55% 1.00 83,582 1.52 204
2025-08-26 17.90 18.80 17.70 18.30 +0.30 ▲ +1.67% 1.10 82,505 1.52 246
2025-08-25 19.00 19.90 17.90 18.00 -1.20 ▼ -6.25% 2.00 104,494 1.90 236
2025-08-24 20.20 20.40 18.50 19.20 -1.30 ▼ -6.34% 1.90 129,160 2.46 303
2025-08-21 21.10 21.30 20.00 20.50 -0.60 ▼ -2.84% 1.30 97,602 2.02 303
2025-08-20 23.00 23.30 21.00 21.10 -0.60 ▼ -2.76% 2.30 218,603 4.89 423
2025-08-19 20.10 21.70 20.00 21.70 +1.90 ▲ +9.60% 1.70 79,340 1.71 130
2025-08-18 18.30 20.00 18.30 19.80 +1.30 ▲ +7.03% 1.70 242,874 4.72 479
2025-08-17 17.70 18.60 17.70 18.50 +0.50 ▲ +2.78% 0.90 102,115 1.87 303
2025-08-14 19.00 19.00 17.90 18.00 -0.70 ▼ -3.74% 1.10 50,499 0.93 160
2025-08-13 17.90 19.40 17.90 18.70 +1.00 ▲ +5.65% 1.50 145,237 2.73 313
2025-08-12 17.50 17.90 17.50 17.70 +0.20 ▲ +1.14% 0.40 40,140 0.71 121
2025-08-11 17.60 17.90 17.40 17.50 0.00 ■ 0.00% 0.50 32,281 0.57 114
2025-08-10 17.50 18.00 17.20 17.50 0.00 ■ 0.00% 0.80 63,609 1.11 86
2025-08-07 17.70 18.00 17.40 17.50 -0.30 ▼ -1.69% 0.60 8,126 0.14 47
2025-08-06 17.70 18.20 17.70 17.80 +0.10 ▲ +0.56% 0.50 17,611 0.32 76
2025-08-04 17.50 18.60 17.40 17.70 +0.20 ▲ +1.14% 1.20 36,542 0.64 93
2025-08-03 17.70 17.80 17.40 17.50 0.00 ■ 0.00% 0.40 73,500 1.29 158
2025-07-31 17.80 17.80 17.50 17.50 0.00 ■ 0.00% 0.30 29,374 0.52 94
2025-07-30 17.90 17.90 17.50 17.50 -0.20 ▼ -1.13% 0.40 87,072 1.54 111
2025-07-29 17.70 18.60 17.70 17.70 -0.20 ▼ -1.12% 0.90 31,693 0.57 80
2025-07-28 18.90 18.90 17.80 17.90 -0.10 ▼ -0.56% 1.10 58,619 1.05 77
2025-07-27 18.00 18.00 18.00 18.00 0.00 ■ 0.00% 0.00 34,932 0.63 77
2025-07-24 18.30 18.40 18.00 18.00 -0.30 ▼ -1.64% 0.40 33,530 0.61 106
2025-07-23 18.30 18.40 18.00 18.30 +0.40 ▲ +2.23% 0.40 25,578 0.47 109
2025-07-22 18.50 18.50 17.80 17.90 -0.40 ▼ -2.19% 0.70 45,443 0.82 100
2025-07-21 19.10 19.10 17.40 18.30 -0.20 ▼ -1.08% 1.70 24,141 0.45 64
2025-07-20 18.30 18.90 18.10 18.50 +0.60 ▲ +3.35% 0.80 37,039 0.69 210
2025-07-17 18.30 18.30 17.90 17.90 -0.20 ▼ -1.10% 0.40 40,495 0.73 110
2025-07-16 17.90 18.50 17.90 18.10 +0.20 ▲ +1.12% 0.60 49,948 0.90 189
2025-07-15 18.70 18.70 17.70 17.90 -0.30 ▼ -1.65% 1.00 49,176 0.89 196
2025-07-14 18.40 19.00 18.10 18.20 0.00 ■ 0.00% 0.90 57,486 1.07 150
2025-07-13 18.70 18.70 17.80 18.20 -0.40 ▼ -2.15% 0.90 37,027 0.67 208
2025-07-10 18.00 18.80 18.00 18.60 +0.50 ▲ +2.76% 0.80 36,530 0.68 193
2025-07-09 18.00 18.30 18.00 18.10 +0.50 ▲ +2.84% 0.30 9,302 0.17 50
2025-07-08 19.30 19.30 17.40 17.60 -0.30 ▼ -1.68% 1.90 29,293 0.52 63
2025-07-07 18.60 18.60 17.80 17.90 -0.70 ▼ -3.76% 0.80 44,930 0.81 272
2025-07-03 19.00 19.10 18.60 18.60 -0.50 ▼ -2.62% 0.50 2,630 0.05 16
2025-07-02 19.80 20.00 18.80 19.10 0.00 ■ 0.00% 1.20 40,261 0.79 186
2025-06-30 17.20 19.10 17.20 19.10 +1.70 ▲ +9.77% 1.90 79,581 1.45 415
2025-06-29 17.40 17.60 17.00 17.40 +0.20 ▲ +1.16% 0.60 27,969 0.48 67
2025-06-26 16.80 17.20 16.80 17.20 +0.60 ▲ +3.61% 0.40 10,311 0.18 33
2025-06-25 16.10 17.40 16.00 16.60 +0.20 ▲ +1.22% 1.40 18,306 0.30 73
2025-06-24 17.00 18.10 15.50 16.40 -0.60 ▼ -3.53% 2.60 51,123 0.84 156
2025-06-23 17.30 18.10 16.90 17.00 -0.80 ▼ -4.49% 1.20 49,097 0.84 196
2025-06-22 19.00 19.00 17.70 17.80 -0.10 ▼ -0.56% 1.30 2,469 0.04 67
2025-06-19 17.80 18.40 17.80 17.90 +0.10 ▲ +0.56% 0.60 12,158 0.22 36
2025-06-18 18.30 18.30 17.80 17.80 -0.10 ▼ -0.56% 0.50 7,845 0.14 51
2025-06-17 18.90 18.90 17.80 17.90 -0.10 ▼ -0.56% 1.10 12,776 0.23 46
2025-06-16 18.80 18.80 17.80 18.00 -0.20 ▼ -1.10% 1.00 5,958 0.11 52
2025-06-15 19.40 19.90 18.00 18.20 0.00 ■ 0.00% 1.90 8,188 0.15 53
2025-06-04 18.30 18.30 18.00 18.20 +0.10 ▲ +0.55% 0.30 2,110 0.04 16
2025-06-03 19.40 19.40 18.00 18.10 -0.10 ▼ -0.55% 1.40 611 0.01 8
2025-06-02 18.80 18.80 18.00 18.20 +0.30 ▲ +1.68% 0.80 7,665 0.14 107
2025-06-01 16.40 18.80 16.40 17.90 0.00 ■ 0.00% 2.40 6,908 0.12 35
2025-05-29 18.50 18.50 17.70 17.90 -0.30 ▼ -1.65% 0.80 22,657 0.40 234
2025-05-28 19.10 19.10 18.00 18.20 -0.10 ▼ -0.55% 1.10 12,230 0.22 69
2025-05-27 19.20 19.50 18.00 18.30 -0.80 ▼ -4.19% 1.50 4,812 0.09 30
2025-05-26 19.70 19.70 18.50 19.10 +0.20 ▲ +1.06% 1.20 3,359 0.06 33
2025-05-25 17.70 20.10 17.50 18.90 -0.30 ▼ -1.56% 2.60 3,675 0.07 18
2025-05-24 20.20 20.20 18.70 19.20 -0.60 ▼ -3.03% 1.50 4,720 0.09 35
2025-05-22 20.50 20.50 19.70 19.80 -0.50 ▼ -2.46% 0.80 7,298 0.15 37
2025-05-21 20.40 20.40 19.60 20.30 +0.30 ▲ +1.50% 0.80 1,110 0.02 7
2025-05-20 20.50 20.50 19.80 20.00 +0.20 ▲ +1.01% 0.70 2,417 0.05 17
2025-05-19 20.10 20.80 19.80 19.80 -2.20 ▼ -10.00% 1.00 27,081 0.54 108
2025-05-18 22.00 22.00 22.00 22.00 +1.30 ▲ +6.28% 0.00 5 0.00 1
2025-05-17 18.10 21.10 18.10 20.70 +1.10 ▲ +5.61% 3.00 666 0.01 21
2025-05-15 18.80 22.00 18.80 19.60 -1.20 ▼ -5.77% 3.20 8,381 0.17 51
2025-05-14 22.00 22.30 20.50 20.80 -1.00 ▼ -4.59% 1.80 4,797 0.10 40
2025-05-13 22.60 22.60 21.00 21.80 +1.20 ▲ +5.83% 1.60 4,743 0.11 47
2025-05-12 21.90 21.90 20.50 20.60 0.00 ■ 0.00% 1.40 1,677 0.04 19
2025-05-08 21.10 23.20 20.30 20.60 -1.40 ▼ -6.36% 2.90 25,324 0.52 87
2025-05-07 23.90 23.90 21.80 22.00 -1.50 ▼ -6.38% 2.10 1,789 0.04 19
2025-05-06 23.00 23.80 22.90 23.50 +0.40 ▲ +1.73% 0.90 7,010 0.16 39
2025-05-05 21.10 23.80 21.10 23.10 +0.20 ▲ +0.87% 2.70 1,521 0.04 25
2025-05-04 24.00 24.00 22.60 22.90 0.00 ■ 0.00% 1.40 1,010 0.02 13
2025-04-30 21.80 23.90 21.80 22.90 +0.40 ▲ +1.78% 2.10 527 0.01 19
2025-04-29 22.10 24.00 22.10 22.50 -0.50 ▼ -2.17% 1.90 3,833 0.09 29
2025-04-28 23.00 23.80 23.00 23.00 -0.50 ▼ -2.13% 0.80 1,743 0.04 8
2025-04-27 24.50 24.50 22.20 23.50 -0.20 ▼ -0.84% 2.30 5,220 0.12 37
2025-04-24 25.00 25.00 22.70 23.70 +0.40 ▲ +1.72% 2.30 1,004 0.02 41
2025-04-23 23.50 23.80 23.20 23.30 +0.50 ▲ +2.19% 0.60 550 0.01 28
2025-04-22 25.00 25.00 22.50 22.80 -0.60 ▼ -2.56% 2.50 4,604 0.11 30
2025-04-21 25.00 25.00 23.00 23.40 -0.10 ▼ -0.43% 2.00 1,375 0.03 35
2025-04-20 22.10 24.70 22.10 23.50 +0.20 ▲ +0.86% 2.60 125 0.00 6
2025-04-17 23.60 24.00 22.10 23.30 -0.40 ▼ -1.69% 1.90 8,860 0.21 37
2025-04-16 25.50 25.50 23.60 23.70 -0.20 ▼ -0.84% 1.90 3,756 0.09 28
2025-04-15 26.40 26.40 23.70 23.90 -0.30 ▼ -1.24% 2.70 12,956 0.31 50
2025-04-13 25.80 25.80 24.10 24.20 -0.20 ▼ -0.82% 1.70 2,690 0.07 39
2025-04-10 26.00 26.00 24.10 24.40 0.00 ■ 0.00% 1.90 2,836 0.07 17
2025-04-09 26.40 26.40 24.40 24.40 -0.30 ▼ -1.21% 2.00 4,886 0.12 29
2025-04-08 25.70 25.70 24.20 24.70 -0.60 ▼ -2.37% 1.50 3,084 0.08 30
2025-04-07 25.10 25.70 25.10 25.30 +0.30 ▲ +1.20% 0.60 3,600 0.09 21
2025-04-06 26.20 26.20 25.00 25.00 +0.10 ▲ +0.40% 1.20 1,294 0.03 7
2025-03-27 24.10 25.50 24.10 24.90 +0.70 ▲ +2.89% 1.40 3,935 0.10 22
2025-03-25 25.40 25.50 24.10 24.20 -1.00 ▼ -3.97% 1.40 5,646 0.14 13
2025-03-24 24.50 25.50 24.50 25.20 +0.80 ▲ +3.28% 1.00 3,701 0.09 25
2025-03-23 25.00 25.00 24.10 24.40 -0.20 ▼ -0.81% 0.90 11,201 0.27 30
2025-03-20 25.50 25.50 24.60 24.60 -0.60 ▼ -2.38% 0.90 6,149 0.15 38
2025-03-19 25.70 25.70 24.50 25.20 +0.90 ▲ +3.70% 1.20 7,040 0.18 49
2025-03-18 24.30 26.00 23.80 24.30 -1.60 ▼ -6.18% 2.20 20,620 0.51 211
2025-03-17 26.30 26.30 25.70 25.90 +0.70 ▲ +2.78% 0.60 800 0.02 6
2025-03-16 26.70 26.70 24.90 25.20 -0.70 ▼ -2.70% 1.80 31,264 0.81 64
2025-03-13 25.90 26.30 25.40 25.90 +0.20 ▲ +0.78% 0.90 30,301 0.78 97
2025-03-12 25.80 25.80 25.30 25.70 +0.40 ▲ +1.58% 0.50 1,756 0.05 13
2025-03-11 26.20 26.20 25.10 25.30 +0.20 ▲ +0.80% 1.10 6,020 0.15 17
2025-03-10 24.70 26.40 24.40 25.10 -0.20 ▼ -0.79% 2.00 7,311 0.18 21
2025-03-09 25.10 26.60 25.10 25.30 -0.40 ▼ -1.56% 1.50 12,055 0.31 20
2025-03-06 25.50 26.80 25.50 25.70 -0.10 ▼ -0.39% 1.30 4,942 0.13 23
2025-03-05 26.00 26.00 25.60 25.80 -0.10 ▼ -0.39% 0.40 1,000 0.03 3
2025-03-04 25.60 27.70 25.60 25.90 -0.10 ▼ -0.38% 2.10 12,354 0.32 30
2025-03-03 28.40 28.40 26.00 26.00 0.00 ■ 0.00% 2.40 11,896 0.31 58
2025-03-02 27.50 27.60 25.60 26.00 +0.20 ▲ +0.78% 2.00 6,228 0.16 27
2025-02-27 26.00 27.00 25.70 25.80 -0.50 ▼ -1.90% 1.30 7,104 0.19 64
2025-02-26 26.50 26.90 25.80 26.30 -0.10 ▼ -0.38% 1.10 3,388 0.09 60
2025-02-25 28.40 28.40 25.90 26.40 -0.30 ▼ -1.12% 2.50 141 0.00 21
2025-02-24 27.90 27.90 25.60 26.70 +1.00 ▲ +3.89% 2.30 2,197 0.06 29
2025-02-23 25.90 25.90 25.70 25.70 0.00 ■ 0.00% 0.20 520 0.01 6
2025-02-20 25.70 27.00 25.60 25.70 0.00 ■ 0.00% 1.40 503 0.01 5
2025-02-19 25.80 25.80 25.60 25.70 -0.20 ▼ -0.77% 0.20 2,260 0.06 33
2025-02-18 26.50 26.80 25.60 25.90 -0.20 ▼ -0.77% 1.20 4,856 0.13 44
2025-02-17 27.30 27.30 26.00 26.10 -0.40 ▼ -1.51% 1.30 310 0.01 7
2025-02-16 27.30 27.50 26.30 26.50 -0.10 ▼ -0.38% 1.20 126 0.00 19
2025-02-13 27.70 27.70 26.30 26.60 -0.70 ▼ -2.56% 1.40 2,783 0.07 36
2025-02-12 28.00 28.00 27.00 27.30 +0.10 ▲ +0.37% 1.00 2,012 0.06 12
2025-02-11 29.00 29.00 26.50 27.20 0.00 ■ 0.00% 2.50 8,966 0.25 31
2025-02-10 29.00 29.00 27.10 27.20 +0.40 ▲ +1.49% 1.90 3,173 0.09 89
2025-02-09 28.80 29.00 26.20 26.80 -1.30 ▼ -4.63% 2.80 101,339 2.85 213
2025-02-06 26.20 28.20 26.20 28.10 +0.10 ▲ +0.36% 2.00 5,456 0.15 65
2025-02-05 28.80 28.90 27.70 28.00 +0.10 ▲ +0.36% 1.20 14,470 0.41 119
2025-02-04 27.20 28.30 26.60 27.90 +1.50 ▲ +5.68% 1.70 44,926 1.24 91
2025-02-03 26.30 27.30 26.20 26.40 +0.10 ▲ +0.38% 1.10 23,590 0.63 62
2025-02-02 25.80 27.80 25.80 26.30 +0.50 ▲ +1.94% 2.00 1,913 0.05 37
2025-01-30 25.20 26.50 25.20 25.80 -0.20 ▼ -0.77% 1.30 2,942 0.08 29
2025-01-29 25.20 26.90 25.20 26.00 +0.10 ▲ +0.39% 1.70 4,413 0.11 47
2025-01-28 26.50 26.50 25.60 25.90 -0.30 ▼ -1.15% 0.90 714 0.02 58
2025-01-27 26.30 26.30 26.00 26.20 +0.60 ▲ +2.34% 0.30 70 0.00 13
2025-01-26 25.60 26.40 25.50 25.60 +0.30 ▲ +1.19% 0.90 1,060 0.03 9
2025-01-23 26.50 26.50 25.00 25.30 -0.70 ▼ -2.69% 1.50 25,294 0.65 76
2025-01-22 26.50 26.50 25.80 26.00 -0.50 ▼ -1.89% 0.70 16,126 0.42 45
2025-01-21 27.80 27.80 26.10 26.50 +0.60 ▲ +2.32% 1.70 4,594 0.12 33
2025-01-20 28.00 28.00 25.80 25.90 +0.10 ▲ +0.39% 2.20 3,651 0.10 16
2025-01-19 26.60 26.60 25.70 25.80 -0.50 ▼ -1.90% 0.90 2,190 0.06 24
2025-01-16 26.70 27.80 26.00 26.30 -0.10 ▼ -0.38% 1.80 2,520 0.07 24
2025-01-15 25.70 26.70 25.70 26.40 +0.80 ▲ +3.12% 1.00 12,410 0.32 85
2025-01-14 26.90 27.00 25.50 25.60 0.00 ■ 0.00% 1.50 3,301 0.09 25
2025-01-13 26.00 26.70 25.20 25.60 -0.70 ▼ -2.66% 1.50 9,284 0.24 88
2025-01-12 25.10 26.40 25.10 26.30 +0.50 ▲ +1.94% 1.30 6,892 0.18 64
2025-01-09 25.00 26.00 25.00 25.80 -0.30 ▼ -1.15% 1.00 2,709 0.07 21
2025-01-08 25.00 26.80 25.00 26.10 -0.20 ▼ -0.76% 1.80 454 0.01 7
2025-01-07 27.70 27.70 25.80 26.30 +0.70 ▲ +2.73% 1.90 1,256 0.03 20
2025-01-06 25.30 26.50 25.30 25.60 +0.30 ▲ +1.19% 1.20 10,850 0.28 272
2025-01-05 26.40 26.40 25.00 25.30 -0.30 ▼ -1.17% 1.40 11,323 0.29 45
2025-01-02 26.00 27.20 25.50 25.60 -1.70 ▼ -6.23% 1.70 8,573 0.22 81
2025-01-01 27.30 27.40 27.00 27.30 +0.80 ▲ +3.02% 0.40 2,126 0.06 10
2024-12-30 28.10 28.10 26.10 26.50 -0.80 ▼ -2.93% 2.00 4,349 0.12 32
2024-12-29 24.20 27.30 24.20 27.30 +2.40 ▲ +9.64% 3.10 80,108 2.11 199
2024-12-26 25.30 25.80 24.50 24.90 +0.10 ▲ +0.40% 1.30 10,185 0.25 41
2024-12-24 25.20 25.70 24.70 24.80 -0.20 ▼ -0.80% 1.00 7,696 0.19 58
2024-12-23 26.30 26.30 24.80 25.00 +0.30 ▲ +1.21% 1.50 5,470 0.14 138
2024-12-22 24.20 26.50 24.20 24.70 -1.30 ▼ -5.00% 2.30 8,098 0.20 54
2024-12-19 27.20 27.20 25.80 26.00 +1.20 ▲ +4.84% 1.40 37,759 1.01 132
2024-12-18 25.10 25.10 24.40 24.80 +0.40 ▲ +1.64% 0.70 1,138 0.03 19
2024-12-17 25.00 25.00 24.20 24.40 -0.50 ▼ -2.01% 0.80 12,692 0.31 105
2024-12-15 24.90 25.30 24.70 24.90 +0.30 ▲ +1.22% 0.60 2,506 0.06 50
2024-12-12 25.00 25.00 24.40 24.60 -0.30 ▼ -1.20% 0.60 3,332 0.08 24
2024-12-11 24.50 25.00 24.50 24.90 +0.10 ▲ +0.40% 0.50 3,772 0.09 23
2024-12-10 24.80 26.40 24.50 24.80 +0.10 ▲ +0.40% 1.90 4,597 0.11 42
2024-12-09 22.20 25.30 22.20 24.70 +0.10 ▲ +0.41% 3.10 4,603 0.11 39
2024-12-08 24.90 25.10 24.50 24.60 -0.20 ▼ -0.81% 0.60 5,516 0.14 44
2024-12-05 25.60 25.60 24.50 24.80 +0.30 ▲ +1.22% 1.10 40,449 1.01 92
2024-12-04 25.10 25.50 24.40 24.50 -0.20 ▼ -0.81% 1.10 4,732 0.12 46
2024-12-03 25.40 25.50 22.90 24.70 -0.30 ▼ -1.20% 2.60 5,740 0.14 32
2024-12-02 25.80 25.80 24.90 25.00 -0.40 ▼ -1.57% 0.90 19,885 0.50 51
2024-12-01 25.80 25.90 25.10 25.40 -0.20 ▼ -0.78% 0.80 33,987 0.87 43
2024-11-28 25.10 25.70 25.00 25.60 +0.70 ▲ +2.81% 0.70 13,992 0.36 61
2024-11-27 25.40 25.40 24.60 24.90 -0.10 ▼ -0.40% 0.80 3,041 0.08 19
2024-11-26 25.40 26.10 24.80 25.00 -0.40 ▼ -1.57% 1.30 9,438 0.24 60
2024-11-25 26.50 26.50 25.40 25.40 -1.10 ▼ -4.15% 1.10 22,121 0.57 68
2024-11-24 26.80 26.80 26.00 26.50 -0.10 ▼ -0.38% 0.80 1,105 0.03 14
2024-11-20 26.40 26.80 26.40 26.60 +0.20 ▲ +0.76% 0.40 1,091 0.03 24
2024-11-19 28.00 28.00 26.10 26.40 -0.10 ▼ -0.38% 1.90 8,271 0.22 23
2024-11-18 28.00 28.00 26.30 26.50 -1.00 ▼ -3.64% 1.70 5,313 0.14 76
2024-11-17 28.00 28.00 26.10 27.50 0.00 ■ 0.00% 1.90 7,466 0.21 16
2024-11-14 27.50 28.20 27.50 27.50 -0.80 ▼ -2.83% 0.70 2,400 0.07 16
2024-11-13 28.00 28.70 27.20 28.30 +0.20 ▲ +0.71% 1.50 5,005 0.14 11
2024-11-12 25.20 28.50 25.20 28.10 +0.60 ▲ +2.18% 3.30 6,183 0.17 46
2024-11-11 26.00 29.00 26.00 27.50 -0.40 ▼ -1.43% 3.00 5,749 0.16 20
2024-11-10 29.30 29.30 27.10 27.90 -0.50 ▼ -1.76% 2.20 9,583 0.27 87
2024-11-07 27.90 28.90 27.00 28.40 +0.50 ▲ +1.79% 1.90 23,835 0.66 69
2024-11-06 28.00 28.00 27.90 27.90 +0.40 ▲ +1.45% 0.10 2,329 0.07 16
2024-11-05 28.00 28.00 27.40 27.50 -0.30 ▼ -1.08% 0.60 8,305 0.23 44
2024-11-04 28.00 28.30 27.20 27.80 +0.10 ▲ +0.36% 1.10 21,353 0.60 48
2024-11-03 27.00 29.00 27.00 27.70 +0.70 ▲ +2.59% 2.00 13,508 0.38 39
2024-10-31 25.70 27.50 25.70 27.00 +1.40 ▲ +5.47% 1.80 19,370 0.53 79
2024-10-30 24.10 25.70 24.10 25.60 +2.20 ▲ +9.40% 1.60 27,591 0.69 31
2024-10-29 28.00 28.00 21.30 23.40 +0.80 ▲ +3.54% 6.70 11,940 0.27 75
2024-10-28 23.00 25.00 22.00 22.60 -0.90 ▼ -3.83% 3.00 19,142 0.44 141
2024-10-27 26.60 26.60 23.20 23.50 -2.10 ▼ -8.20% 3.40 12,588 0.30 42
2024-10-24 26.60 26.60 25.00 25.60 -0.60 ▼ -2.29% 1.60 17,835 0.45 90
2024-10-23 27.20 27.20 25.40 26.20 0.00 ■ 0.00% 1.80 8,201 0.21 31
2024-10-22 27.80 27.80 26.10 26.20 +0.60 ▲ +2.34% 1.70 2,245 0.06 18
2024-10-21 27.70 27.70 25.50 25.60 +0.20 ▲ +0.79% 2.20 14,373 0.37 71
2024-10-20 26.90 28.70 25.20 25.40 -1.80 ▼ -6.62% 3.50 10,396 0.27 43
2024-10-17 27.90 27.90 27.10 27.20 -0.20 ▼ -0.73% 0.80 1,382 0.04 33
2024-10-16 27.70 27.70 26.60 27.40 +0.30 ▲ +1.11% 1.10 7,679 0.21 35
2024-10-15 27.90 28.00 27.00 27.10 +0.10 ▲ +0.37% 1.00 5,943 0.16 33
2024-10-14 29.30 29.30 26.70 27.00 -0.90 ▼ -3.23% 2.60 12,880 0.35 101
2024-10-09 28.50 28.50 27.40 27.90 +0.70 ▲ +2.57% 1.10 19,632 0.55 52
2024-10-08 25.00 27.80 24.50 27.20 +0.50 ▲ +1.87% 3.30 21,947 0.58 78
2024-10-07 28.50 28.50 26.00 26.70 -0.90 ▼ -3.26% 2.50 10,405 0.28 72
2024-10-06 29.40 29.40 26.90 27.60 +0.10 ▲ +0.36% 2.50 14,122 0.38 66
2024-10-03 30.00 30.00 26.90 27.50 0.00 ■ 0.00% 3.10 17,814 0.49 70
2024-10-02 28.90 28.90 26.70 27.50 -0.50 ▼ -1.79% 2.20 21,321 0.59 103
2024-10-01 29.50 29.50 27.70 28.00 -0.20 ▼ -0.71% 1.80 15,609 0.44 60
2024-09-30 29.30 29.30 27.00 28.20 +0.40 ▲ +1.44% 2.30 12,213 0.34 90
2024-09-29 29.50 29.50 27.50 27.80 -0.20 ▼ -0.71% 2.00 26,260 0.73 191
2024-09-26 29.70 29.70 26.10 28.00 -0.60 ▼ -2.10% 3.60 53,837 1.46 162
2024-09-25 30.70 30.70 28.50 28.60 -1.80 ▼ -5.92% 2.20 28,013 0.83 90
2024-09-24 30.50 31.00 29.90 30.40 +0.40 ▲ +1.33% 1.10 94,148 2.89 307
2024-09-23 29.00 30.70 28.90 30.00 +1.00 ▲ +3.45% 1.80 93,307 2.81 206
2024-09-22 27.50 30.00 27.50 29.00 +1.70 ▲ +6.23% 2.50 92,081 2.67 166
2024-09-19 26.60 27.80 25.20 27.30 -0.10 ▼ -0.36% 2.60 13,357 0.36 47
2024-09-18 28.00 28.00 26.60 27.40 +0.10 ▲ +0.37% 1.40 680 0.02 19
2024-09-17 27.00 28.50 27.00 27.30 -0.60 ▼ -2.15% 1.50 7,390 0.20 44
2024-09-15 28.20 28.30 27.20 27.90 -0.10 ▼ -0.36% 1.10 8,668 0.24 27
2024-09-12 29.00 29.00 27.40 28.00 +0.80 ▲ +2.94% 1.60 24,105 0.68 55
2024-09-11 28.60 28.60 27.00 27.20 -0.30 ▼ -1.09% 1.60 7,797 0.21 38
2024-09-10 28.20 28.30 26.00 27.50 +1.20 ▲ +4.56% 2.30 1,202 0.03 19
2024-09-09 28.00 28.00 25.10 26.30 -0.10 ▼ -0.38% 2.90 10,554 0.29 33
2024-09-08 28.30 28.30 26.10 26.40 -0.50 ▼ -1.86% 2.20 1,405 0.04 14
2024-09-05 29.00 29.00 26.70 26.90 -1.20 ▼ -4.27% 2.30 28,127 0.76 67
2024-09-04 28.80 28.80 27.70 28.10 -0.40 ▼ -1.40% 1.10 5,918 0.17 32
2024-09-03 29.20 29.90 27.20 28.50 +0.20 ▲ +0.71% 2.70 5,872 0.17 39
2024-09-02 29.20 29.20 27.70 28.30 -0.30 ▼ -1.05% 1.50 11,347 0.32 35
2024-09-01 29.20 29.20 27.20 28.60 +0.40 ▲ +1.42% 2.00 11,573 0.33 33
2024-08-29 26.00 29.90 26.00 28.20 -0.50 ▼ -1.74% 3.90 23,928 0.68 73
2024-08-28 28.30 29.70 28.10 28.70 +0.40 ▲ +1.41% 1.60 76,923 2.21 173
2024-08-27 28.80 28.80 28.30 28.30 +0.70 ▲ +2.54% 0.50 2,000 0.06 14
2024-08-25 27.30 28.30 26.50 27.60 +0.30 ▲ +1.10% 1.80 81,517 2.21 142
2024-08-22 29.00 29.00 27.10 27.30 -0.60 ▼ -2.15% 1.90 25,240 0.69 47
2024-08-21 27.50 29.50 27.50 27.90 -0.40 ▼ -1.41% 2.00 38,888 1.07 87
2024-08-20 29.00 30.00 28.10 28.30 -0.10 ▼ -0.35% 1.90 57,619 1.68 120
2024-08-19 28.40 29.00 27.00 28.40 +1.00 ▲ +3.65% 2.00 27,051 0.76 67
2024-08-18 27.50 28.00 27.40 27.40 -0.80 ▼ -2.84% 0.60 30,715 0.84 38
2024-08-15 29.00 29.00 27.70 28.20 +0.30 ▲ +1.08% 1.30 47,685 1.36 88
2024-08-14 29.90 30.30 27.90 27.90 -0.80 ▼ -2.79% 2.40 46,478 1.36 90
2024-08-13 27.30 29.70 27.30 28.70 +0.70 ▲ +2.50% 2.40 17,903 0.51 52
2024-08-12 28.80 29.20 28.00 28.00 - - 1.20 94,660 2.65 74