NCCBLMF1 NCCBL Mutual Fund-1
Mutual Funds ·
prices through 2026-09-23 · 508 stored trading days
📊 Now
📈 Chart
💰 Performance
📆 Up/down days
📍 Where it stands
💵 Earnings
⚖️ Valuation
🏛 Company
🔬 Risk numbers
🔭 Days ahead
📋 Day-by-day
Price now
6.70
-0.30 ▼ -4.29% today
Current run
1 trading day
falling in a row, -0.30 tk (▼ -4.29%)
Overall condition
Bullish
technical score 62 out of 100
Place in its 52-week range
73%
3.108.00
📊 Four scores, four different questions
They are not on the same scale and they are not meant to be added up. Each one answers something the others cannot.
Technical
— what the price chart is doing
62/100
Bullish
What the price chart is doing: trend, RSI, MACD and moving averages read together. It describes the price, not the company.
Fundamental
— what the business is worth and how well it runs
70/100
Value 80 · Quality 64 · Growth 80
Each part is a rank against the market: 80 on value means it looks cheaper for what it earns and owns than 80% of companies with figures on record. The price chart is deliberately left out of this one.
⚠ Held down because the warning-signs score is 25. On the ratios alone it would read higher.
Market dominance
— how much of the market this company actually is
26/100
Size 14 · Money traded 35 · How many deals 28
A percentile against every listed company. 90 means this one is a bigger presence than 90% of the market. It says nothing about whether it is a good business or a good price.
0.021% of all listed value, 0.044% of the money traded in the last month.
Market hype
— how far today's attention is above this share's own normal
12/100
Ignored
Money vs normal 8 · Deals vs normal 6 · Price run 16 · Near its high 22
Measured against this share's own two-month normal, not against other companies. High means a lot of people have arrived recently. That is a fact about the crowd, not about the business, and a crowd can leave as fast as it came.
Money traded 1.16x its own average, deals 1.12x.
🩺 Share health - warning signs against DSE's Z-category criteria
Minor signs · score 25 out of 100 · listed in category A
• Latest quarter also in loss
-9 Months ending 202409: EPS -0.46. This is the freshest figure the company has published.
• Auditor raised a concern
-1 qualified-opinion filings on record with DSE.
Signs marked with a warning triangle 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 straight it has been with shareholders
82/100
Mostly clean
−4
An auditor added an emphasis of matter 1 time(s), pointing at something without disputing the figures.
−14
The most recent quarterly result on file ended 24 months ago.
Higher is better. It measures whether the company has been straight with its shareholders — filings, auditor opinions, restatements and its DSE category. It says nothing about whether the shares are a good buy.
🧾 The latest quarter
Q3 ending 9/2024, as filed with DSE.
Earnings per share
0.46 tk
Against the quarter before
+459.8%
was -0.13 tk in 6/2024
The year so far
-0.46 tk
over 3 quarters
NCCBL Mutual Fund-1 এর এই ত্রৈমাসিক ফলাফলে দেখা যাচ্ছে যে শেয়ার প্রতি আয় শূন্য দশমিক চার পাঁচ সাত টাকা হয়েছে, যা আগের ত্রৈমাসিকের তুলনায় চারশো ঊনষাট দশমিক আট শতাংশ বেশি। আগের ত্রৈমাসিকে শেয়ার প্রতি আয় ঋণাত্মক অর্থাৎ শূন্য দশমিক এক দুই সাত টাকা লোকসান ছিল, ফলে এই ত্রৈমাসিকে কোম্পানিটি লোকসান থেকে মুনাফায় ফিরেছে। গত বছরের একই ত্রৈমাসিকের কোনো তথ্য এই তালিকায় দেওয়া নেই, তাই সেই তুলনায় কোনো হিসাব দেওয়া সম্ভব নয়।
---
NCCBL Mutual Fund-1 reported earnings per share of 0.457 for this quarter, which is up by 459.8 percent compared to the prior quarter. In the prior quarter, the earnings per share was a negative 0.127, showing that the company turned from a loss to a positive result. There is no figure available for the same quarter of last year, so no comparison can be made against that period.
---
NCCBL Mutual Fund-1 reported earnings per share of 0.457 for this quarter, which is up by 459.8 percent compared to the prior quarter. In the prior quarter, the earnings per share was a negative 0.127, showing that the company turned from a loss to a positive result. There is no figure available for the same quarter of last year, so no comparison can be made against that period.
Written from the figures above and nothing else. Not advice.
⚖️ What it might be worth
Three ways of valuing the same company. They are shown apart, not averaged, because when they disagree the disagreement is the useful part.
By what it earns
8.29 tk
It has earned 0.61 taka a share on average over 5 years, and buyers have usually paid about 13.5× for a taka of its profit. Its industry currently trades at 7.2×.
By what it pays out
3.00 tk
It paid 0.45 taka a share last year and has grown that by about 0.0% a year. A dividend growing at that rate is worth this much to someone who wants 15% a year back.
By what it owns
10.97 tk
What the company owns, less what it owes, comes to 10.97 taka for each share. This is closer to a floor than a target: a working business is usually worth more than its furniture.
No verdict here
The three answers are 3.7x apart, which means they are measuring different things about this company rather than closing in on one number. Trading at 6.70 today.
Assumes an investor wants 15% a year back, and uses 5 years of filings. A true discounted cash flow is not offered: it needs cash-flow statements, and DSE does not publish them.
📐 Shapes on the chart
Formations built from the turning points of the last nine months. A shape only counts as complete once the price has actually broken the level that defines it.
Symmetrical triangle
still forming
The highs are falling and the lows are rising, so the daily range has narrowed from 4.20 to 1.70. Neither side is winning, and the direction it leaves this squeeze in is the thing to watch.
Unresolved: the direction it leaves the squeeze in is the thing to watch.
Built from:
2026-07-22 @ 7.90 · 2026-08-03 @ 8.00 · 2026-09-13 @ 7.20 · 2026-01-19 @ 3.70 · 2026-08-19 @ 6.20
💰 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 | 2026-09-16 | 6.50 | 6.70 | +0.20 | ▲ +3.08% | 5 |
| 1 Month | 2026-08-23 | 6.30 | 6.70 | +0.40 | ▲ +6.35% | 22 |
| 3 Months | 2026-06-23 | 4.20 | 6.70 | +2.50 | ▲ +59.52% | 63 |
| 6 Months | 2026-03-16 | 4.00 | 6.70 | +2.70 | ▲ +67.50% | 123 |
| 1 Year | 2025-09-23 | 4.80 | 6.70 | +1.90 | ▲ +39.58% | 239 |
| 2 Years | 2024-09-23 | 5.70 | 6.70 | +1.00 | ▲ +17.54% | 479 |
| This Year | 2026-01-01 | 4.00 | 6.70 | +2.70 | ▲ +67.50% | 172 |
📆 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 | 6 | 3 | 1 |
67%
|
+3.54% | -5.24% | +0.30 tk |
| Last 20 days | 10 | 7 | 3 |
59%
|
+3.09% | -3.80% | +0.20 tk |
| Last 60 days | 26 | 23 | 11 |
53%
|
+4.89% | -3.36% | +2.40 tk |
| Last 120 days | 43 | 42 | 35 |
51%
|
+4.37% | -3.39% | +2.10 tk |
| All 508 days | 147 | 170 | 190 |
46%
|
+3.58% | -2.91% | +0.60 tk |
| Right now | down 1 trading days in a row |
| Trend side (20-day average) | above it for 10 trading days in a row |
| Of the last 60 days | 40 closed above the 20-day average, 20 closed below it |
| Longest rising run on record | 3 trading days |
| Longest falling run on record | 4 trading days |
| Best single day | ▲ +10.00% (+0.40 tk) 2026-03-24 |
| Worst single day | ▼ -9.52% (-0.40 tk) 2025-11-09 |
📍 Where the share stands now
Each row states the rule it came from, no hidden weighting.
| 52-week high | 8.00 2026-08-03 · ▼ -16.25% (-1.30 tk) from it |
| 52-week low | 3.10 2025-11-16 · ▲ +116.13% (+3.60 tk) above it |
| 20-day average | 6.55-price is above |
| 50-day average | 6.68-price is above |
| 200-day average | 4.83-price is above |
| RSI (14) | 51.6-middle of the range |
| Money flow (MFI 14) | 80.4-heavy money coming in |
| Typical daily swing (ATR 14) | 0.40 tk (5.92% of price) |
| Today's volume vs 20-day average | 1.48× |
| Market cap | 705 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
-37.74%
Peak 2025-09-07 → trough 2025-11-16. Now -16.25% below the 52-week high.
How jumpy the price is (yearly volatility)
68.0%
Daily moves over the last 60 days, scaled to a year. Higher means bigger swings both ways.
Volume traded on rising days (last 60)
63%
Above 50% means most shares changed hands while the price was rising, buying pressure rather than selling.
Average daily volume (last 60)
551,015
Today traded 1.48× the 20-day average.
Moves with the market (beta vs DSEX)
1.53
When DSEX moves 1%, this has moved about 1.53% on average (120 days).
Follows the market how closely
0.30
Correlation with DSEX, from −1 to +1. Near 0 means it largely moves on its own news rather than with the market.
Opening gaps (last 60 days)
17 / 10
Sessions that opened more than 0.5% above or below the previous close, a sign of news arriving outside trading hours.
Time since its extremes
35 / 203
Trading days since the 52-week high (2026-08-03) 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
6.91 tk
▲ +3.10% (+0.21 tk) in 5 trading days
Straight-line fit through the last 20 closes, sloping 0.042 tk per trading day, extended 5 days.
Range it has usually stayed within over 5 trading days
6.06 – 7.34
± 0.64 tk (± 9.58%) 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.
Chance of beating the market over the next 7 days
53%
+MACD
+Last 3 months
-Last 10 days
-Above its 20-day average
Does the ranking beat chance?
Yes, by a little. Tested on weeks it had never seen, it was right 51.26% of the time against 49.06% for guessing — an edge of 3.43 points on an average trading day.
Would acting on it have made money?
Not measurably. Over 7 days the shares it ranked highest returned 1.04% and the ones it ranked lowest returned 0.97% — a gap of 0.068 points, which is indistinguishable from nothing. Brokerage costs 0.40% for each round trip, so trading on this ranking would have lost money.
Measured across 127 trading days out of 222, because a day is what varies — every share is scored against the same day's middle, so one day's results move together and counting them separately would overstate the evidence.
Prices above, where rises have stalled before
7.20 · 7.90 · 8.00
Swing highs, a peak higher than the 5 trading days either side of it.
Prices below, where falls have stopped before
6.20 · 5.50 · 4.20
Swing lows, a trough lower than the 5 trading days either side of it.
Signals currently firing
RSI 52-Bullish momentum
MACD-Above signal line
Trend-Sideways / mixed
💵 What the company actually earns
Straight from DSE's own filing page for NCCBLMF1: earnings per share, book value, profit and payout, year by year. EPS is from continuing operations where DSE reports it separately.
| Year | EPS | Growth | NAV / share | Profit (mn tk) | P/E at year end | Dividend | Yield |
|---|---|---|---|---|---|---|---|
| 2019 | -0.48 | - | 9.80 | -52.29 | - | none on record | - |
| 2020 | 1.12 | ▼ -333.33% | 11.81 | 121.62 | 7.94 | 7% | 8.15% |
| 2021 | 1.40 | ▲ +25.00% | 12.83 | 151.59 | 6.23 | 12% | 13.79% |
| 2022 | 0.42 | ▼ -70.00% | 11.43 | 45.50 | 16.93 | 6% | 8.45% |
| 2023 | 0.61 | ▲ +45.24% | 10.97 | 65.93 | 13.50 | 5% | 5.49% |
📆 The freshest earnings, quarter by quarter
Interim results move a stock long before the annual report does.
| Period | Ending | EPS | Revenue (mn) | Profit (mn) | Price then |
|---|---|---|---|---|---|
| 9 Months | 202409 | -0.46 | - | - | 5.40 |
| Q3 | 202409 | 0.46 | - | - | 5.40 |
| Half Yearly | 202406 | -0.92 | - | - | 5.00 |
| Q2 | 202406 | -0.13 | - | - | 5.00 |
| Q1 | 202403 | -0.79 | - | - | 5.80 |
⚖️ Is it expensive?, today's price against those earnings
Each ratio uses the live price of NCCBLMF1 against the company's last reported figures. The comparison column is the median of all 34 companies in Mutual Funds, an absolute number means little without it.
P/E ratio
10.98
sector median 24.76
✓ better than the sector
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)
0.61
sector median 0.84
✓ better than the sector
Price ÷ net asset value per share. Below 1 means the market values it under the book value of what it owns.
Return on equity (ROE)
5.56%
sector median -2.96%
✓ better than the sector
Earnings ÷ book value per share. How hard the company works the money shareholders have in it. Higher is better.
Dividend yield
6.72%
Cash dividend as a share of today's price, what a holder actually receives each year.
EPS growth (year on year)
45.24%
How much earnings per share changed against the year before.
Earnings yield
9.10%
Earnings per share as a share of price, the P/E turned upside down, easier to compare against a bank rate.
📏 Cheap or dear against its own past
Every stored close divided by the earnings reported for that year, the P/E a buyer actually paid on each of the last 508 sessions. A whole sector can re-rate together, so this catches what a sector comparison cannot.
10.98 today
5.4
median 8.2
12.6
dearer than it has usually been
💸 How reliable the dividend has been
A high dividend once is not the same as a dividend every year.
4 years running
| Paid in | 9 of 10 years on record |
| Consistency | 90% |
| Latest | 5% |
| Range | 3% – 12% |
| Direction | higher 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.
| Dec 31, 2023 (year ended) | Jan 31, 2026 | Change | |
|---|---|---|---|
| Sponsor / director | 15.00% | 15.00% | - |
| Government | 0.00% | 0.00% | - |
| Institution | 70.22% | 66.36% | -3.86 |
| Foreign | 0.00% | 0.00% | - |
| Public | 14.78% | 18.64% | +3.86 |
🏛 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 |
|---|---|---|---|---|---|
| Jan 31, 2026 | 15.00% | 0.00% | 66.36% -0.04 | 0.00% | 18.64% +0.04 |
| Dec 31, 2025 | 15.00% | 0.00% | 66.40% -3.82 | 0.00% | 18.60% +3.82 |
| Dec 31, 2023 (year ended) | 15.00% | 0.00% | 70.22% | 0.00% | 14.78% |
Change over Dec 31, 2023 (year ended) → Jan 31, 2026
-3.86pp
Institutions have been reducing their holding.
🏦 What the company owes
| Short-term loans | 0.0 mn tk |
| Long-term loans | 0.0 mn tk |
| Total borrowings | 0.0 mn tk |
| Owners' equity (capital + reserves) | 1,190.5 mn tk |
| Debt against equity | 0.00× |
No borrowings on record. The business is funded entirely by its owners. Reported December 31, 2023.
📈 Growth per year
| Earnings per share, last year | +45.2% |
| Earnings per share, 3-year | -18.3% |
| Profit, 3-year | -18.5% |
| Share price, 1-year | +39.6% |
| Share price, 2-year | +8.4% |
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 | 80 strong |
| Growth, earnings rising | 80 strong |
| Quality, profit without heavy borrowing | 64 strong |
| Momentum, price over the past year | 78 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 | A |
| Operating status | Active |
| Listed since | 2012 |
| Market capitalisation | 705 mn tk |
| Paid-up capital | 1,085 mn tk |
| Reserves & surplus | 106 mn tk |
| Shares outstanding | 108,503,401 |
| Face value | 10.00 |
| Financial year end | 31-Dec |
| Company website | www.lrglobalbd.com |
💸 Dividend record
Cash dividend declared each year, as a percentage of face value.
| 2023 | 2022 | 2021 | 2020 | 2018 | 2017 | 2016 | 2015 | 2014 |
|---|---|---|---|---|---|---|---|---|
| 5% | 6% | 12% | 7% | 6% | 10% | 5% | 7% | 3% |
Paid in 9 of the years DSE has on record.
📄 Filings on record
| Auditor concern 2023 | "Emphasis of Matters" paragraph of "NCCBL Mutual Fund-1" for the year ended on 31 December 2023. |
🗓 Month-by-month track record
Each month's last close against the month before it, the last 12 months on record.
| Oct 25 | Nov 25 | Dec 25 | Jan 26 | Feb 26 | Mar 26 | Apr 26 | May 26 | Jun 26 | Jul 26 | Aug 26 | Sep 26 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ▼ -8.33% -0.40 tk | ▼ -2.27% -0.10 tk | ▼ -11.63% -0.50 tk | ▲ +2.63% +0.10 tk | ▲ +7.69% +0.30 tk | ▲ +4.76% +0.20 tk | ▼ -4.55% -0.20 tk | ■ 0.00% 0.00 tk | ▲ +4.76% +0.20 tk | ▲ +65.91% +2.90 tk | ▼ -16.44% -1.20 tk | ▲ +9.84% +0.60 tk |
📋 Day-by-day price history
Every stored session for NCCBLMF1, 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-23 | 7.00 | 7.10 | 6.60 | 6.70 | -0.30 | ▼ -4.29% | 0.50 | 488,014 | 3.31 | 156 |
| 2026-09-22 | 7.00 | 7.30 | 6.90 | 7.00 | 0.00 | ■ 0.00% | 0.40 | 846,783 | 5.99 | 198 |
| 2026-09-21 | 6.90 | 7.10 | 6.90 | 7.00 | +0.10 | ▲ +1.45% | 0.20 | 869,165 | 6.07 | 251 |
| 2026-09-20 | 6.80 | 7.00 | 6.80 | 6.90 | +0.10 | ▲ +1.47% | 0.20 | 552,344 | 3.80 | 152 |
| 2026-09-17 | 6.50 | 6.90 | 6.60 | 6.80 | +0.30 | ▲ +4.62% | 0.30 | 283,926 | 1.92 | 112 |
| 2026-09-16 | 6.70 | 6.90 | 6.50 | 6.50 | -0.20 | ▼ -2.99% | 0.40 | 309,088 | 2.03 | 165 |
| 2026-09-15 | 6.50 | 6.70 | 6.40 | 6.70 | +0.20 | ▲ +3.08% | 0.30 | 175,907 | 1.17 | 95 |
| 2026-09-14 | 7.00 | 7.00 | 6.40 | 6.50 | -0.60 | ▼ -8.45% | 0.60 | 342,635 | 2.27 | 145 |
| 2026-09-13 | 6.70 | 7.20 | 6.80 | 7.10 | +0.40 | ▲ +5.97% | 0.40 | 980,539 | 6.90 | 375 |
| 2026-09-10 | 6.30 | 6.80 | 6.50 | 6.70 | +0.30 | ▲ +4.69% | 0.30 | 611,404 | 4.06 | 189 |
| 2026-09-09 | 6.30 | 6.40 | 6.20 | 6.40 | 0.00 | ■ 0.00% | 0.20 | 139,531 | 0.88 | 47 |
| 2026-09-08 | 6.40 | 6.60 | 6.20 | 6.40 | -0.10 | ▼ -1.54% | 0.40 | 63,772 | 0.40 | 39 |
| 2026-09-07 | 6.40 | 6.60 | 6.20 | 6.50 | +0.10 | ▲ +1.56% | 0.40 | 165,306 | 1.06 | 57 |
| 2026-09-06 | 6.20 | 6.70 | 6.20 | 6.40 | +0.20 | ▲ +3.23% | 0.50 | 327,293 | 2.14 | 87 |
| 2026-09-03 | 6.40 | 6.60 | 6.10 | 6.20 | -0.20 | ▼ -3.13% | 0.50 | 88,369 | 0.55 | 63 |
| 2026-09-02 | 6.30 | 6.60 | 6.10 | 6.40 | +0.20 | ▲ +3.23% | 0.50 | 114,545 | 0.74 | 65 |
| 2026-09-01 | 6.00 | 6.40 | 6.10 | 6.20 | +0.10 | ▲ +1.64% | 0.30 | 116,902 | 0.73 | 61 |
| 2026-08-31 | 6.10 | 6.30 | 5.50 | 6.10 | 0.00 | ■ 0.00% | 0.80 | 383,551 | 2.20 | 106 |
| 2026-08-30 | 6.40 | 6.40 | 6.00 | 6.10 | -0.30 | ▼ -4.69% | 0.40 | 119,771 | 0.74 | 59 |
| 2026-08-27 | 6.40 | 6.60 | 6.40 | 6.40 | -0.10 | ▼ -1.54% | 0.20 | 39,303 | 0.25 | 31 |
| 2026-08-25 | 6.30 | 6.60 | 6.30 | 6.50 | +0.20 | ▲ +3.17% | 0.30 | 79,222 | 0.51 | 51 |
| 2026-08-24 | 6.40 | 6.50 | 6.30 | 6.30 | 0.00 | ■ 0.00% | 0.20 | 79,624 | 0.51 | 41 |
| 2026-08-23 | 6.60 | 6.80 | 6.30 | 6.30 | -0.30 | ▼ -4.55% | 0.50 | 104,402 | 0.68 | 53 |
| 2026-08-20 | 6.30 | 6.70 | 6.30 | 6.60 | +0.30 | ▲ +4.76% | 0.40 | 114,240 | 0.75 | 77 |
| 2026-08-19 | 6.50 | 6.60 | 6.20 | 6.30 | -0.20 | ▼ -3.08% | 0.40 | 207,584 | 1.32 | 112 |
| 2026-08-18 | 6.90 | 6.90 | 6.40 | 6.50 | -0.20 | ▼ -2.99% | 0.50 | 161,180 | 1.06 | 84 |
| 2026-08-17 | 6.80 | 6.90 | 6.60 | 6.70 | -0.10 | ▼ -1.47% | 0.30 | 407,982 | 2.73 | 135 |
| 2026-08-16 | 7.10 | 7.10 | 6.80 | 6.80 | -0.10 | ▼ -1.45% | 0.30 | 192,282 | 1.32 | 65 |
| 2026-08-13 | 6.90 | 7.10 | 6.80 | 6.90 | 0.00 | ■ 0.00% | 0.30 | 199,213 | 1.38 | 76 |
| 2026-08-12 | 7.10 | 7.20 | 6.90 | 6.90 | -0.20 | ▼ -2.82% | 0.30 | 143,975 | 1.00 | 77 |
| 2026-08-11 | 7.30 | 7.40 | 7.10 | 7.10 | 0.00 | ■ 0.00% | 0.30 | 557,562 | 4.02 | 177 |
| 2026-08-10 | 6.80 | 7.20 | 6.80 | 7.10 | +0.30 | ▲ +4.41% | 0.40 | 549,785 | 3.83 | 196 |
| 2026-08-09 | 7.10 | 7.20 | 6.80 | 6.80 | -0.40 | ▼ -5.56% | 0.40 | 698,888 | 4.85 | 196 |
| 2026-08-06 | 7.40 | 7.50 | 7.10 | 7.20 | -0.20 | ▼ -2.70% | 0.40 | 715,872 | 5.20 | 183 |
| 2026-08-04 | 7.80 | 7.80 | 7.30 | 7.40 | -0.20 | ▼ -2.63% | 0.50 | 1,243,753 | 9.24 | 386 |
| 2026-08-03 | 7.80 | 8.00 | 7.40 | 7.60 | -0.10 | ▼ -1.30% | 0.60 | 990,092 | 7.42 | 414 |
| 2026-08-02 | 7.30 | 7.90 | 7.30 | 7.70 | +0.40 | ▲ +5.48% | 0.60 | 1,647,017 | 12.55 | 548 |
| 2026-07-30 | 7.00 | 7.40 | 7.00 | 7.30 | +0.30 | ▲ +4.29% | 0.40 | 699,131 | 5.07 | 197 |
| 2026-07-29 | 7.40 | 7.50 | 6.90 | 7.00 | -0.40 | ▼ -5.41% | 0.60 | 872,632 | 6.22 | 205 |
| 2026-07-28 | 6.90 | 7.40 | 6.90 | 7.40 | +0.60 | ▲ +8.82% | 0.50 | 2,066,944 | 15.12 | 341 |
| 2026-07-27 | 6.80 | 7.20 | 6.80 | 6.80 | 0.00 | ■ 0.00% | 0.40 | 671,290 | 4.65 | 147 |
| 2026-07-26 | 7.00 | 7.00 | 6.50 | 6.80 | -0.20 | ▼ -2.86% | 0.50 | 649,660 | 4.36 | 194 |
| 2026-07-23 | 7.30 | 7.30 | 6.90 | 7.00 | -0.30 | ▼ -4.11% | 0.40 | 1,691,237 | 11.95 | 271 |
| 2026-07-22 | 7.50 | 7.90 | 7.00 | 7.30 | 0.00 | ■ 0.00% | 0.90 | 1,997,480 | 14.98 | 408 |
| 2026-07-21 | 6.80 | 7.30 | 6.30 | 7.30 | +0.60 | ▲ +8.96% | 1.00 | 1,499,554 | 10.35 | 412 |
| 2026-07-20 | 6.10 | 6.70 | 6.10 | 6.70 | +0.60 | ▲ +9.84% | 0.60 | 1,381,226 | 9.11 | 378 |
| 2026-07-19 | 5.70 | 6.10 | 5.50 | 6.10 | +0.50 | ▲ +8.93% | 0.60 | 1,114,601 | 6.63 | 224 |
| 2026-07-16 | 5.80 | 5.80 | 5.50 | 5.60 | 0.00 | ■ 0.00% | 0.30 | 213,975 | 1.19 | 58 |
| 2026-07-15 | 5.50 | 5.70 | 5.40 | 5.60 | +0.10 | ▲ +1.82% | 0.30 | 665,411 | 3.72 | 124 |
| 2026-07-14 | 5.60 | 5.60 | 5.40 | 5.50 | -0.20 | ▼ -3.51% | 0.20 | 418,993 | 2.30 | 129 |
| 2026-07-13 | 5.40 | 5.80 | 5.40 | 5.70 | +0.40 | ▲ +7.55% | 0.40 | 732,006 | 4.11 | 189 |
| 2026-07-12 | 5.10 | 5.30 | 4.90 | 5.30 | +0.40 | ▲ +8.16% | 0.40 | 911,834 | 4.79 | 174 |
| 2026-07-09 | 4.90 | 5.10 | 4.80 | 4.90 | -0.20 | ▼ -3.92% | 0.30 | 312,866 | 1.53 | 69 |
| 2026-07-08 | 5.00 | 5.20 | 4.90 | 5.10 | +0.20 | ▲ +4.08% | 0.30 | 495,635 | 2.51 | 108 |
| 2026-07-07 | 4.50 | 4.90 | 4.50 | 4.90 | +0.40 | ▲ +8.89% | 0.40 | 620,973 | 2.96 | 209 |
| 2026-07-06 | 4.40 | 4.50 | 4.40 | 4.50 | +0.20 | ▲ +4.65% | 0.10 | 237,309 | 1.06 | 71 |
| 2026-07-05 | 4.40 | 4.50 | 4.30 | 4.30 | -0.10 | ▼ -2.27% | 0.20 | 33,551 | 0.15 | 9 |
| 2026-07-02 | 4.50 | 4.60 | 4.30 | 4.40 | 0.00 | ■ 0.00% | 0.30 | 152,991 | 0.68 | 47 |
| 2026-06-30 | 4.30 | 4.50 | 4.30 | 4.40 | +0.10 | ▲ +2.33% | 0.20 | 252,059 | 1.12 | 75 |
| 2026-06-29 | 4.20 | 4.30 | 4.20 | 4.30 | 0.00 | ■ 0.00% | 0.10 | 258,725 | 1.11 | 24 |
| 2026-06-28 | 4.30 | 4.40 | 4.20 | 4.30 | 0.00 | ■ 0.00% | 0.20 | 50,458 | 0.22 | 21 |
| 2026-06-25 | 4.20 | 4.40 | 4.20 | 4.30 | +0.10 | ▲ +2.38% | 0.20 | 102,723 | 0.44 | 37 |
| 2026-06-24 | 4.20 | 4.20 | 4.10 | 4.20 | 0.00 | ■ 0.00% | 0.10 | 53,237 | 0.22 | 24 |
| 2026-06-23 | 4.20 | 4.30 | 4.20 | 4.20 | +0.10 | ▲ +2.44% | 0.10 | 22,583 | 0.10 | 13 |
| 2026-06-22 | 4.30 | 4.30 | 4.10 | 4.10 | -0.20 | ▼ -4.65% | 0.20 | 87,378 | 0.36 | 39 |
| 2026-06-21 | 4.50 | 4.50 | 4.30 | 4.30 | -0.20 | ▼ -4.44% | 0.20 | 86,995 | 0.38 | 43 |
| 2026-06-18 | 4.30 | 4.60 | 4.30 | 4.50 | +0.30 | ▲ +7.14% | 0.30 | 446,743 | 1.99 | 103 |
| 2026-06-17 | 4.30 | 4.30 | 4.20 | 4.20 | 0.00 | ■ 0.00% | 0.10 | 110,343 | 0.46 | 88 |
| 2026-06-16 | 4.30 | 4.30 | 4.20 | 4.20 | -0.10 | ▼ -2.33% | 0.10 | 69,634 | 0.29 | 28 |
| 2026-06-15 | 4.30 | 4.30 | 4.20 | 4.30 | 0.00 | ■ 0.00% | 0.10 | 67,910 | 0.29 | 18 |
| 2026-06-14 | 4.40 | 4.40 | 4.30 | 4.30 | 0.00 | ■ 0.00% | 0.10 | 62,110 | 0.27 | 19 |
| 2026-06-11 | 4.30 | 4.40 | 4.30 | 4.30 | 0.00 | ■ 0.00% | 0.10 | 134,143 | 0.58 | 37 |
| 2026-06-10 | 4.30 | 4.60 | 4.30 | 4.30 | +0.10 | ▲ +2.38% | 0.30 | 207,714 | 0.92 | 80 |
| 2026-06-09 | 4.20 | 4.30 | 4.20 | 4.20 | -0.10 | ▼ -2.33% | 0.10 | 102,289 | 0.43 | 36 |
| 2026-06-08 | 4.30 | 4.30 | 4.20 | 4.30 | 0.00 | ■ 0.00% | 0.10 | 14,402 | 0.06 | 12 |
| 2026-06-07 | 4.40 | 4.40 | 4.30 | 4.30 | +0.10 | ▲ +2.38% | 0.10 | 90,386 | 0.39 | 32 |
| 2026-06-04 | 4.30 | 4.50 | 4.20 | 4.20 | -0.20 | ▼ -4.55% | 0.30 | 359,980 | 1.52 | 78 |
| 2026-06-03 | 4.30 | 4.50 | 4.30 | 4.40 | +0.10 | ▲ +2.33% | 0.20 | 103,140 | 0.45 | 34 |
| 2026-06-02 | 4.30 | 4.40 | 4.20 | 4.30 | +0.10 | ▲ +2.38% | 0.20 | 23,092 | 0.10 | 22 |
| 2026-06-01 | 4.30 | 4.50 | 4.20 | 4.20 | 0.00 | ■ 0.00% | 0.30 | 50,323 | 0.21 | 26 |
| 2026-05-24 | 4.50 | 4.50 | 4.10 | 4.20 | -0.20 | ▼ -4.55% | 0.40 | 93,716 | 0.40 | 31 |
| 2026-05-23 | 4.10 | 4.60 | 4.10 | 4.40 | 0.00 | ■ 0.00% | 0.50 | 1,364 | 0.01 | 8 |
| 2026-05-21 | 4.40 | 4.50 | 4.20 | 4.40 | +0.10 | ▲ +2.33% | 0.30 | 557 | 0.00 | 10 |
| 2026-05-20 | 4.40 | 4.40 | 4.20 | 4.30 | +0.10 | ▲ +2.38% | 0.20 | 3,395 | 0.02 | 12 |
| 2026-05-19 | 4.30 | 4.30 | 4.20 | 4.20 | -0.10 | ▼ -2.33% | 0.10 | 138 | 0.00 | 6 |
| 2026-05-18 | 4.40 | 4.40 | 4.20 | 4.30 | 0.00 | ■ 0.00% | 0.20 | 43,016 | 0.18 | 23 |
| 2026-05-17 | 4.50 | 4.50 | 4.30 | 4.30 | 0.00 | ■ 0.00% | 0.20 | 23,870 | 0.10 | 13 |
| 2026-05-14 | 4.40 | 4.50 | 4.30 | 4.30 | -0.10 | ▼ -2.27% | 0.20 | 39,736 | 0.17 | 26 |
| 2026-05-13 | 4.60 | 4.60 | 4.40 | 4.40 | -0.10 | ▼ -2.22% | 0.20 | 7,211 | 0.03 | 12 |
| 2026-05-12 | 4.70 | 4.70 | 4.50 | 4.50 | -0.20 | ▼ -4.26% | 0.20 | 20,854 | 0.09 | 19 |
| 2026-05-11 | 4.90 | 4.90 | 4.60 | 4.70 | +0.20 | ▲ +4.44% | 0.30 | 887,080 | 4.27 | 138 |
| 2026-05-10 | 4.30 | 4.50 | 4.30 | 4.50 | +0.40 | ▲ +9.76% | 0.20 | 170,365 | 0.76 | 38 |
| 2026-05-07 | 4.20 | 4.20 | 4.10 | 4.10 | 0.00 | ■ 0.00% | 0.10 | 19,902 | 0.08 | 7 |
| 2026-05-06 | 4.20 | 4.30 | 4.10 | 4.10 | 0.00 | ■ 0.00% | 0.20 | 35,104 | 0.15 | 22 |
| 2026-05-05 | 4.20 | 4.30 | 4.10 | 4.10 | 0.00 | ■ 0.00% | 0.20 | 69,906 | 0.29 | 31 |
| 2026-05-04 | 4.20 | 4.30 | 4.10 | 4.10 | -0.10 | ▼ -2.38% | 0.20 | 29,548 | 0.12 | 78 |
| 2026-05-03 | 4.20 | 4.30 | 4.20 | 4.20 | 0.00 | ■ 0.00% | 0.10 | 40,828 | 0.17 | 14 |
| 2026-04-30 | 4.20 | 4.30 | 4.20 | 4.20 | 0.00 | ■ 0.00% | 0.10 | 30,918 | 0.13 | 17 |
| 2026-04-29 | 4.20 | 4.30 | 4.20 | 4.20 | 0.00 | ■ 0.00% | 0.10 | 99,338 | 0.42 | 24 |
| 2026-04-28 | 4.30 | 4.30 | 4.20 | 4.20 | -0.10 | ▼ -2.33% | 0.10 | 65,800 | 0.28 | 16 |
| 2026-04-27 | 4.30 | 4.30 | 4.30 | 4.30 | +0.10 | ▲ +2.38% | 0.00 | 23,006 | 0.10 | 7 |
| 2026-04-26 | 4.40 | 4.40 | 4.20 | 4.20 | 0.00 | ■ 0.00% | 0.20 | 89,808 | 0.38 | 29 |
| 2026-04-23 | 4.40 | 4.40 | 4.20 | 4.20 | -0.10 | ▼ -2.33% | 0.20 | 85,861 | 0.36 | 25 |
| 2026-04-22 | 4.40 | 4.50 | 4.30 | 4.30 | 0.00 | ■ 0.00% | 0.20 | 153,455 | 0.66 | 41 |
| 2026-04-21 | 4.30 | 4.50 | 4.30 | 4.30 | -0.10 | ▼ -2.27% | 0.20 | 30,284 | 0.13 | 24 |
| 2026-04-20 | 4.50 | 4.50 | 4.30 | 4.40 | 0.00 | ■ 0.00% | 0.20 | 41,723 | 0.18 | 18 |
| 2026-04-19 | 4.60 | 4.60 | 4.40 | 4.40 | 0.00 | ■ 0.00% | 0.20 | 26,025 | 0.12 | 11 |
| 2026-04-16 | 4.50 | 4.60 | 4.40 | 4.40 | -0.20 | ▼ -4.35% | 0.20 | 68,333 | 0.31 | 40 |
| 2026-04-15 | 4.60 | 4.80 | 4.50 | 4.60 | +0.10 | ▲ +2.22% | 0.30 | 88,493 | 0.41 | 36 |
| 2026-04-13 | 4.50 | 4.50 | 4.30 | 4.50 | +0.10 | ▲ +2.27% | 0.20 | 76,874 | 0.35 | 24 |
| 2026-04-12 | 4.40 | 4.50 | 4.20 | 4.40 | 0.00 | ■ 0.00% | 0.30 | 23,195 | 0.10 | 68 |
| 2026-04-09 | 4.40 | 4.50 | 4.30 | 4.40 | -0.10 | ▼ -2.22% | 0.20 | 79,131 | 0.35 | 23 |
| 2026-04-08 | 4.50 | 4.50 | 4.40 | 4.50 | +0.20 | ▲ +4.65% | 0.10 | 73,100 | 0.33 | 27 |
| 2026-04-07 | 4.20 | 4.60 | 4.20 | 4.30 | 0.00 | ■ 0.00% | 0.40 | 8,848 | 0.04 | 20 |
| 2026-04-06 | 4.30 | 4.40 | 4.30 | 4.30 | +0.10 | ▲ +2.38% | 0.10 | 2,675 | 0.01 | 3 |
| 2026-04-05 | 4.50 | 4.50 | 4.20 | 4.20 | -0.40 | ▼ -8.70% | 0.30 | 241,823 | 1.04 | 40 |
| 2026-04-02 | 4.70 | 4.80 | 4.50 | 4.60 | -0.10 | ▼ -2.13% | 0.30 | 74,695 | 0.34 | 31 |
| 2026-04-01 | 4.40 | 4.80 | 4.40 | 4.70 | +0.30 | ▲ +6.82% | 0.40 | 203,965 | 0.95 | 62 |
| 2026-03-31 | 4.50 | 4.60 | 4.30 | 4.40 | -0.20 | ▼ -4.35% | 0.30 | 64,410 | 0.29 | 31 |
| 2026-03-30 | 4.70 | 4.70 | 4.60 | 4.60 | 0.00 | ■ 0.00% | 0.10 | 185,105 | 0.85 | 33 |