ONEBANKPLC One Bank PLC

Bank · prices through 2026-08-13 · 478 stored trading days

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

এখনকার দাম

8.10

0.00 ■ 0.00% today

এখন টানা কত দিন

Flat

unchanged from the previous close

সব মিলিয়ে অবস্থা

Bullish

technical score 62/100

৫২ সপ্তাহের সীমার মধ্যে কোথায়

66%

6.209.10

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

Already in Z · score 35/100 · listed in category Z

Compare the whole market →

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

• Auditor raised a concern -3 qualified-opinion filings on record with DSE.

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

💰 কত টাকা বেড়েছে বা কমেছে

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

সময়কাল	যে তারিখ থেকে	তখনকার দাম	এখনকার দাম	কত টাকা বদলাল	শতকরা কত বদলাল	কার্যদিবস
1 Week	2026-08-06	8.00	8.10	+0.10	▲ +1.25%	5
1 Month	2026-07-13	7.80	8.10	+0.30	▲ +3.85%	22
3 Months	2026-05-13	6.70	8.10	+1.40	▲ +20.90%	59
6 Months	2026-02-10	8.00	8.10	+0.10	▲ +1.25%	116
1 Year	2025-08-13	7.80	8.10	+0.30	▲ +3.85%	239
2 Years	2024-08-13	10.40	8.10	-2.30	▼ -22.12%	476
This Year	2026-01-01	7.00	8.10	+1.10	▲ +15.71%	143

📆 কত দিন বেড়েছে, কত দিন কমেছে

Counted close against previous close, over the stored history.

যত দিনের হিসাব	যেদিন বেড়েছে	যেদিন কমেছে	বদলায়নি	বাড়ার হার	বাড়ার দিনে গড়ে	কমার দিনে গড়ে	সব মিলিয়ে
Last 10 days	2	2	6	50%	+1.89%	-1.24%	+0.10 tk
Last 20 days	5	5	10	50%	+1.78%	-1.25%	+0.20 tk
Last 60 days	19	16	25	54%	+2.33%	-1.52%	+1.40 tk
Last 120 days	37	39	44	49%	+2.56%	-2.16%	+0.60 tk
All 478 days	131	184	162	42%	+2.51%	-1.88%	-2.60 tk

Right now	flat today
Trend side (20-day average)	3 trading days above it in a row
Of the last 60 days	34 closed above the 20-day average, 26 below
Longest rising run on record	7 trading days
Longest falling run on record	7 trading days
Best single day	▲ +10.00% (+0.80 tk) 2026-02-15
Worst single day	▼ -7.89% (-0.60 tk) 2025-05-26

📍 শেয়ারটি এখন কোন অবস্থায়

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

52-week high	9.10 2025-08-03 · ▼ -10.99% (-1.00 tk) from it
52-week low	6.20 2026-05-03 · ▲ +30.65% (+1.90 tk) above it
20-day average	7.97-price is above
50-day average	8.04-price is above
200-day average	7.42-price is above
RSI (14)	58.3-middle of the range
Money flow (MFI 14)	62.2-balanced
Typical daily swing (ATR 14)	0.20 tk (2.42% of price)
Today's volume vs 20-day average	0.32× , very quiet
Trailing P/E (from DSE)	38.57
Market cap	8,633 mn tk

🔬 আরও কিছু জানার মতো সংখ্যা

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

৫২ সপ্তাহে সবচেয়ে বড় পতন

-27.78%

Peak 2025-08-03 → trough 2026-05-04. Now -10.99% below the 52-week high.

দাম কতটা লাফায় (বছরভিত্তিক)

26.4%

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

বাড়ার দিনে কত শতাংশ কেনাবেচা (শেষ ৬০ দিন)

71%

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

দিনে গড়ে কত শেয়ার হাতবদল (শেষ ৬০ দিন)

998,102

Today traded 0.32× the 20-day average.

বাজারের সাথে কতটা নড়ে

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.

বাজারকে কতটা মেনে চলে

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

শুরুতেই বড় লাফ (শেষ ৬০ দিন)

12 / 13

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

সর্বোচ্চ ও সর্বনিম্নের পর কত দিন

246 / 67

Trading days since the 52-week high (2025-08-03) and since the 52-week low (2026-05-03).

🔭 সংখ্যাগুলো সামনের দিন নিয়ে কী বলছে

⚠ 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.

শেষ ২০ কার্যদিবসের গতি একইভাবে চললে

8.15 tk

▲ +0.57% (+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

7.80 – 8.40

± 0.30 tk (± 3.72%) 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.

নিয়মভিত্তিক ৭ দিনের ঊর্ধ্বমুখী স্কোর

63 / 100

+Momentum +MACD

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

উপরের যেসব দামে আগে ওঠা থেমেছে

8.20 · 8.40 · 9.00

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

নিচের যেসব দামে আগে পড়া থেমেছে

7.90 · 7.80 · 7.70

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

Signals currently firing

RSI 58-Bullish momentum MACD-Above signal line Trend-Sideways / mixed

💵 কোম্পানি আসলে কত আয় করে

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

বছর	প্রতি শেয়ারে আয়	বৃদ্ধি	প্রতি শেয়ারের সম্পদমূল্য	মুনাফা (মিলিয়ন টাকা)	বছর শেষে দাম-আয় অনুপাত	লভ্যাংশ, কোম্পানি মালিকদের যে টাকা দেয়	দামের তুলনায় লভ্যাংশ
2020	1.57	-	19.31	1,393.59	6.73	none on record	5.66%
2021	0.90	▼ -42.68%	18.96	844.12	15.27	none on record	-
2022	1.59	▲ +76.67%	19.15	1,556.77	6.43	none on record	-
2023	1.33	▼ -16.35%	19.09	1,370.87	7.14	none on record	3.68%
2024	1.24	▼ -6.77%	22.43	1,319.39	6.87	none on record	-

📆 সবচেয়ে নতুন আয়ের খবর, তিন মাস পর পর

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

সময়কাল	যে সময় পর্যন্ত	প্রতি শেয়ারে আয়	বিক্রি থেকে আয় (মিলিয়ন)	তখনকার দাম
Half Yearly	202606	0.78	-	8.00
Q2	202606	0.44	0.00	8.00
Q1	202603	0.34	0.00	7.50

⚖️ দাম কি বেশি?, আজকের দাম বনাম ওই আয়

Each ratio uses the live price of 8.10 against the company's last reported figures. The comparison column is the median of all 31 companies in Bank, an absolute number means little without it.

P/E ratio

6.53

sector median 5.63 ✗ worse 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)

0.36

sector median 0.65 ✓ 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)

5.53%

sector median 9.75% ✗ worse than the sector

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)

-6.77%

How much earnings per share changed against the year before.

Earnings yield

15.31%

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

📏 নিজের অতীতের তুলনায় সস্তা না দামি

প্রতিটি সংরক্ষিত দিনের শেষ দামকে ঐ বছরের ঘোষিত আয় দিয়ে ভাগ করা, অর্থাৎ শেষ 478 কার্যদিবসের প্রতিটিতে একজন ক্রেতা আসলে কত দাম-আয় অনুপাতে কিনেছিল। পুরো একটা খাত একসাথে দামি হয়ে যেতে পারে, তাই খাতের সাথে তুলনায় যা ধরা পড়ে না, এখানে তা ধরা পড়ে।

6.53 আজ

5.2 মাঝামাঝি 6.5 8.6

সাধারণত যেখানে থাকে, প্রায় সেখানেই

💸 লভ্যাংশ কতটা নিয়মিত

একবার বড় লভ্যাংশ দেওয়া আর প্রতি বছর দেওয়া এক কথা নয়।

1 বছর টানা

দিয়েছে	6 বছরের মধ্যে 9 বছর
ধারাবাহিকতা	67%
সর্বশেষ	4%
সর্বনিম্ন–সর্বোচ্চ	4% – 15%
গতিমুখ	শুরুর চেয়ে কম

🔄 মালিকানা কি বদলেছে?

উদ্যোক্তারা শেয়ার বিক্রি করছেন, বা বিদেশি মালিকরা সরে যাচ্ছেন, এটা সত্যিকারের সংকেত, আর পুরোনো হিসাবটা নতুনটার পাশে রাখলেই কেবল তা চোখে পড়ে।

	Dec 31, 2024 (year ended)	Jul 31, 2026	পরিবর্তন
উদ্যোক্তা ও পরিচালক	30.94%	30.21%	-0.73
সরকার	0.00%	0.00%	-
প্রতিষ্ঠান	34.82%	43.14%	+8.32
বিদেশি	0.15%	0.05%	-0.10
সাধারণ মানুষ	34.09%	26.60%	-7.49

🏛 কোম্পানির মালিক কারা

ডিএসই-র নিজের দেওয়া মালিকানার ভাগ, সবচেয়ে পুরোনো হিসাব নিচে। উদ্যোক্তাদের ভাগ কমা বা সাধারণ বিনিয়োগকারীদের ভাগ বাড়া লক্ষ করার মতো বিষয়।

যে তারিখের হিসাব	উদ্যোক্তা ও পরিচালক	সরকার	প্রতিষ্ঠান	বিদেশি	সাধারণ মানুষ
Jul 31, 2026	30.21% -0.73	0.00%	43.14%	0.05%	26.60% +0.72
Jun 30, 2026	30.94%	0.00%	43.13% +8.31	0.05% -0.10	25.88% -8.21
Dec 31, 2024 (year ended)	30.94%	0.00%	34.82%	0.15%	34.09%

পরিবর্তন Dec 31, 2024 (year ended) → Jul 31, 2026

-0.73pp যাঁরা কোম্পানিটি চালান, তাঁরা নিজেদের শেয়ার কমিয়েছেন।

-0.10pp বিদেশি বিনিয়োগকারীরা এই শেয়ার বিক্রি করে বেরিয়ে যাচ্ছেন।

+8.32pp প্রতিষ্ঠান, ফান্ড ও কোম্পানি, কিনেছে।

🏦 কোম্পানির কত ঋণ আছে

স্বল্পমেয়াদি ঋণ	0.0 mn tk
দীর্ঘমেয়াদি ঋণ	11,072.6 mn tk
মোট ঋণ	11,072.6 mn tk
মালিকদের নিজের টাকা (মূলধন + জমা)	23,911.1 mn tk
নিজের টাকার তুলনায় ঋণ	0.46×

এটি একটি ব্যাংক বা আর্থিক প্রতিষ্ঠান। ধার নেওয়াই এদের ব্যবসার নিয়ম, তাই এখানে সংখ্যাটি বড় হলেও সেটিকে বিপদের চিহ্ন ধরা হয় না। হিসাব December 31, 2024.

📈 বছরে কত বাড়ছে

প্রতি শেয়ারে আয়, গত বছর	-6.8%
প্রতি শেয়ারে আয়, 3 বছরে	+11.3%
মুনাফা, 3 বছরে	+16.1%
শেয়ারের দাম, 1 বছরে	+3.8%
শেয়ারের দাম, 2 বছরে	-11.7%

প্রতি বছর গড়ে কত হারে বেড়েছে, শুরুর সংখ্যা থেকে শেষ সংখ্যায় পৌঁছাতে বছরে যে হারে বাড়তে হতো। যে সময়ের শুরুটা লোকসান দিয়ে, তা বাদ দেওয়া হয়েছে, কারণ লোকসান থেকে বৃদ্ধির হার হিসাব করলে তার কোনো মানে থাকে না।

🎯 বাজারের তুলনায় কোথায় আছে

মূল্য, দাম কতটা কম	92 খুব শক্ত
বৃদ্ধি, আয় বাড়ছে কি না	45 মাঝামাঝি
মান, বেশি ঋণ ছাড়া মুনাফা	51 মাঝামাঝি
গতি, গত এক বছরে দাম	32 দুর্বল

১০০-র মধ্যে, একই হিসাব আছে এমন বাকি সব কোম্পানির তুলনায়। ৮০ মানে ১০০টির মধ্যে ৮০টির চেয়ে ওই দিকে ভালো দেখাচ্ছে, এটি তুলনা, পরামর্শ নয়। বাজার কোনো সমস্যা ধরে ফেলেছে বলেই একটি শেয়ার সবচেয়ে সস্তা দেখাতে পারে। পুরো বাজার মিলিয়ে দেখুন →

🏷 কোম্পানির তথ্য

Listing category	Z
Operating status	Active
Listed since	2003
Market capitalisation	8,633 mn tk
Free-float market cap	6,025 mn tk
Paid-up capital	10,658 mn tk
Reserves & surplus	13,253 mn tk
Shares outstanding	1,065,821,887
Face value	10.00
Financial year end	31-Dec
Last AGM held	14-08-2025
কোম্পানির ওয়েবসাইট	www.onebank.com.bd

💸 লভ্যাংশের রেকর্ড

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

2023	2020	2019	2017	2016	2015
4%	6%	5%	15%	13%	13%

Paid in 6 of the years DSE has on record.

📄 জমা দেওয়া কাগজপত্র

Auditor concern 2025	"Emphasis of Matter" paragraphs of "ONE Bank PLC." for the year ended on 31 December 2025
Auditor concern 2024	"Emphasis of Matter" paragraph of "One Bank PLC." for the year ended on 31 December 2024.
Auditor concern 2023	"Emphasis of Matters" paragraph of the "ONE Bank PLC" in the Auditor’s Report for the year ended on 31 December 2023.

🗓 মাসে মাসে কেমন করেছে

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
▼ -3.85% -0.30 tk	▼ -8.00% -0.60 tk	▲ +1.45% +0.10 tk	■ 0.00% 0.00 tk	▲ +4.29% +0.30 tk	▲ +12.33% +0.90 tk	▼ -8.54% -0.70 tk	▼ -6.67% -0.50 tk	▲ +10.00% +0.70 tk	▲ +3.90% +0.30 tk	▲ +1.25% +0.10 tk	■ 0.00% 0.00 tk

📋 দিনে দিনে দামের হিসাব

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

তারিখ	শুরুর দাম	সর্বোচ্চ	সর্বনিম্ন	শেষ দাম	কত টাকা বদলাল	শতকরা কত বদলাল	দিনের ওঠানামা	কত শেয়ার হাতবদল	কত টাকার লেনদেন (মিলিয়ন)	কতবার কেনাবেচা
2026-08-13	8.10	8.20	8.00	8.10	0.00	■ 0.00%	0.20	128,342	1.04	51
2026-08-12	8.10	8.30	8.10	8.10	0.00	■ 0.00%	0.20	218,490	1.78	125
2026-08-11	7.90	8.20	7.90	8.10	+0.20	▲ +2.53%	0.30	1,164,097	9.39	228
2026-08-10	7.90	8.00	7.90	7.90	0.00	■ 0.00%	0.10	30,938	0.25	32
2026-08-09	8.00	8.10	7.90	7.90	-0.10	▼ -1.25%	0.20	476,964	3.81	89
2026-08-06	8.00	8.10	8.00	8.00	0.00	■ 0.00%	0.10	160,704	1.29	66
2026-08-04	8.00	8.10	8.00	8.00	0.00	■ 0.00%	0.10	561,899	4.50	86
2026-08-03	8.00	8.10	7.90	8.00	0.00	■ 0.00%	0.20	546,019	4.37	110
2026-08-02	8.20	8.20	8.00	8.00	-0.10	▼ -1.23%	0.20	328,639	2.65	113
2026-07-30	8.10	8.10	8.00	8.10	+0.10	▲ +1.25%	0.10	344,821	2.79	101
2026-07-29	8.00	8.20	7.90	8.00	0.00	■ 0.00%	0.30	182,972	1.47	75
2026-07-28	7.90	8.20	7.90	8.00	+0.10	▲ +1.27%	0.30	724,123	5.83	163
2026-07-27	7.90	7.90	7.80	7.90	+0.10	▲ +1.28%	0.10	286,316	2.25	75
2026-07-26	7.90	7.90	7.80	7.80	-0.10	▼ -1.27%	0.10	515,899	4.06	42
2026-07-23	7.90	8.00	7.90	7.90	-0.10	▼ -1.25%	0.10	157,609	1.25	50
2026-07-22	7.90	8.20	7.90	8.00	0.00	■ 0.00%	0.30	448,483	3.60	108
2026-07-21	7.90	8.10	7.80	8.00	+0.20	▲ +2.56%	0.30	423,773	3.37	134
2026-07-20	7.90	7.90	7.80	7.80	-0.10	▼ -1.27%	0.10	156,803	1.22	65
2026-07-19	7.90	8.00	7.80	7.90	0.00	■ 0.00%	0.20	196,292	1.56	89
2026-07-16	7.90	7.90	7.80	7.90	0.00	■ 0.00%	0.10	476,855	3.76	67
2026-07-15	7.90	8.00	7.80	7.90	0.00	■ 0.00%	0.20	496,799	3.89	120
2026-07-14	7.90	8.00	7.80	7.90	+0.10	▲ +1.28%	0.20	352,786	2.78	77
2026-07-13	7.70	7.90	7.70	7.80	+0.10	▲ +1.30%	0.20	129,672	1.02	72
2026-07-12	7.70	7.90	7.70	7.70	0.00	■ 0.00%	0.20	414,879	3.22	119
2026-07-09	7.90	7.90	7.70	7.70	-0.10	▼ -1.28%	0.20	520,077	4.03	211
2026-07-08	7.90	8.00	7.80	7.80	-0.10	▼ -1.27%	0.20	210,102	1.65	84
2026-07-07	8.00	8.10	7.90	7.90	-0.10	▼ -1.25%	0.20	394,340	3.14	56
2026-07-06	8.00	8.10	8.00	8.00	0.00	■ 0.00%	0.10	199,162	1.59	70
2026-07-05	8.00	8.10	7.90	8.00	0.00	■ 0.00%	0.20	521,183	4.17	74
2026-07-02	7.90	8.00	7.90	8.00	0.00	■ 0.00%	0.10	390,258	3.10	94
2026-06-30	8.00	8.00	7.80	8.00	+0.30	▲ +3.90%	0.20	417,069	3.32	113
2026-06-29	8.00	8.00	7.60	7.70	-0.20	▼ -2.53%	0.40	820,018	6.36	247
2026-06-28	8.10	8.10	7.90	7.90	-0.10	▼ -1.25%	0.20	1,545,576	12.27	221
2026-06-25	8.10	8.10	8.00	8.00	0.00	■ 0.00%	0.10	602,700	4.83	99
2026-06-24	7.90	8.10	7.80	8.00	0.00	■ 0.00%	0.30	858,340	6.81	170
2026-06-23	7.90	8.10	7.90	8.00	0.00	■ 0.00%	0.20	405,204	3.24	113
2026-06-22	8.00	8.10	7.90	8.00	0.00	■ 0.00%	0.20	296,814	2.37	100
2026-06-21	8.10	8.20	8.00	8.00	-0.10	▼ -1.23%	0.20	341,004	2.74	112
2026-06-18	8.20	8.20	8.10	8.10	-0.10	▼ -1.22%	0.10	420,872	3.42	127
2026-06-17	8.40	8.40	8.20	8.20	0.00	■ 0.00%	0.20	324,231	2.67	95
2026-06-16	8.60	8.60	8.10	8.20	-0.10	▼ -1.20%	0.50	263,592	2.17	122
2026-06-15	8.30	8.50	8.30	8.30	0.00	■ 0.00%	0.20	323,540	2.72	205
2026-06-14	8.50	8.50	8.20	8.30	-0.30	▼ -3.49%	0.30	185,336	1.54	139
2026-06-10	8.80	8.90	8.30	8.60	-0.20	▼ -2.27%	0.60	2,932,563	24.99	435
2026-06-09	8.90	9.00	8.60	8.80	-0.10	▼ -1.12%	0.40	3,310,227	29.30	507
2026-06-08	8.50	9.00	8.40	8.90	+0.40	▲ +4.71%	0.60	5,873,934	51.22	879
2026-06-07	8.10	8.50	8.10	8.50	+0.10	▲ +1.19%	0.40	2,217,412	18.79	339
2026-06-04	8.10	8.60	8.00	8.40	+0.30	▲ +3.70%	0.60	3,592,330	29.96	580
2026-06-03	8.00	8.10	8.00	8.10	0.00	■ 0.00%	0.10	1,161,612	9.31	207
2026-06-02	8.00	8.50	7.80	8.10	+0.10	▲ +1.25%	0.70	2,847,651	23.32	431
2026-06-01	7.50	8.20	7.50	8.00	+0.30	▲ +3.90%	0.70	2,517,962	19.91	313
2026-05-24	7.40	7.70	7.40	7.70	+0.20	▲ +2.67%	0.30	796,208	6.06	229
2026-05-23	7.30	7.60	7.30	7.50	0.00	■ 0.00%	0.30	1,101,301	8.26	89
2026-05-21	7.20	7.50	7.20	7.50	+0.20	▲ +2.74%	0.30	1,573,755	11.67	281
2026-05-20	7.20	7.30	7.10	7.30	0.00	■ 0.00%	0.20	1,423,628	10.32	224
2026-05-19	7.20	7.30	6.90	7.30	+0.10	▲ +1.39%	0.40	1,680,395	12.05	342
2026-05-18	7.00	7.20	6.80	7.20	+0.20	▲ +2.86%	0.40	1,006,170	7.12	237
2026-05-17	6.80	7.00	6.70	7.00	+0.20	▲ +2.94%	0.30	1,147,481	7.91	180
2026-05-14	6.70	6.80	6.60	6.80	+0.10	▲ +1.49%	0.20	3,878,722	26.12	153
2026-05-13	6.70	6.80	6.70	6.70	0.00	■ 0.00%	0.10	4,861,201	32.69	230
2026-05-12	6.60	6.80	6.50	6.70	+0.10	▲ +1.52%	0.30	2,028,794	13.51	171
2026-05-11	6.50	6.60	6.40	6.60	+0.10	▲ +1.54%	0.20	1,302,750	8.51	196
2026-05-10	6.60	6.60	6.40	6.50	0.00	■ 0.00%	0.20	935,516	6.08	226
2026-05-07	6.50	6.60	6.40	6.50	0.00	■ 0.00%	0.20	876,526	5.70	115
2026-05-06	6.50	6.60	6.40	6.50	0.00	■ 0.00%	0.20	2,432,637	15.81	148
2026-05-05	6.60	6.60	6.40	6.50	0.00	■ 0.00%	0.20	3,714,251	24.14	293
2026-05-04	6.50	6.60	6.30	6.50	-0.10	▼ -1.52%	0.30	6,392,284	41.53	423
2026-05-03	6.70	6.80	6.20	6.60	-0.40	▼ -5.71%	0.60	2,906,760	18.69	446
2026-04-30	7.20	7.30	6.80	7.00	-0.20	▼ -2.78%	0.50	2,905,857	20.19	436
2026-04-29	7.10	7.30	7.00	7.20	+0.20	▲ +2.86%	0.30	1,483,807	10.59	258
2026-04-28	7.20	7.30	7.00	7.00	-0.20	▼ -2.78%	0.30	2,308,105	16.48	394
2026-04-27	7.00	7.20	7.00	7.20	+0.20	▲ +2.86%	0.20	2,262,627	15.98	290
2026-04-26	7.10	7.20	7.00	7.00	-0.20	▼ -2.78%	0.20	2,172,558	15.39	349
2026-04-23	7.20	7.30	7.00	7.20	0.00	■ 0.00%	0.30	642,329	4.59	166
2026-04-22	7.20	7.20	7.00	7.20	+0.10	▲ +1.41%	0.20	1,013,910	7.21	302
2026-04-21	7.10	7.10	6.80	7.10	+0.10	▲ +1.43%	0.30	1,023,940	7.19	248
2026-04-20	6.90	7.10	6.80	7.00	+0.20	▲ +2.94%	0.30	1,876,288	12.96	313
2026-04-19	6.90	7.10	6.80	6.80	-0.20	▼ -2.86%	0.30	2,202,290	15.13	456
2026-04-16	7.10	7.10	6.90	7.00	0.00	■ 0.00%	0.20	542,947	3.80	196
2026-04-15	7.20	7.30	7.00	7.00	-0.10	▼ -1.41%	0.30	1,004,363	7.12	235
2026-04-13	7.20	7.30	7.10	7.10	-0.10	▼ -1.39%	0.20	539,683	3.86	169
2026-04-12	7.30	7.40	7.10	7.20	0.00	■ 0.00%	0.30	416,958	3.03	145
2026-04-09	7.30	7.40	7.20	7.20	-0.20	▼ -2.70%	0.20	344,471	2.50	142
2026-04-08	7.30	7.50	7.30	7.40	+0.30	▲ +4.23%	0.20	452,776	3.34	170
2026-04-07	7.20	7.30	7.10	7.10	0.00	■ 0.00%	0.20	284,622	2.03	126
2026-04-06	7.30	7.50	7.00	7.10	-0.20	▼ -2.74%	0.50	246,358	1.78	137
2026-04-05	7.40	7.40	7.10	7.30	-0.20	▼ -2.67%	0.30	489,341	3.58	128
2026-04-02	7.60	7.60	7.40	7.50	0.00	■ 0.00%	0.20	803,601	6.03	145
2026-04-01	7.60	7.70	7.40	7.50	0.00	■ 0.00%	0.30	1,281,988	9.64	203
2026-03-31	7.50	7.50	7.40	7.50	0.00	■ 0.00%	0.10	1,273,512	9.47	212
2026-03-30	7.60	7.70	7.40	7.50	0.00	■ 0.00%	0.30	1,282,840	9.67	248
2026-03-29	7.70	7.70	7.50	7.50	-0.20	▼ -2.60%	0.20	797,588	6.04	237
2026-03-25	7.70	7.80	7.60	7.70	0.00	■ 0.00%	0.20	590,306	4.52	159
2026-03-24	7.90	7.90	7.70	7.70	-0.20	▼ -2.53%	0.20	784,531	6.06	186
2026-03-16	7.80	8.00	7.70	7.90	+0.10	▲ +1.28%	0.30	1,055,022	8.28	155
2026-03-15	8.00	8.00	7.70	7.80	-0.10	▼ -1.27%	0.30	1,180,025	9.15	196
2026-03-12	7.80	8.00	7.60	7.90	+0.20	▲ +2.60%	0.40	1,259,661	9.84	191
2026-03-11	8.00	8.00	7.70	7.70	-0.20	▼ -2.53%	0.30	1,902,421	14.71	303
2026-03-10	8.00	8.00	7.80	7.90	0.00	■ 0.00%	0.20	2,039,851	16.12	294
2026-03-09	7.00	8.00	7.00	7.90	+0.30	▲ +3.95%	1.00	1,122,593	8.60	259
2026-03-08	8.00	8.00	7.50	7.60	-0.30	▼ -3.80%	0.50	1,163,618	8.88	278
2026-03-05	7.90	8.00	7.80	7.90	+0.10	▲ +1.28%	0.20	1,158,147	9.11	277
2026-03-04	8.10	8.10	7.70	7.80	-0.10	▼ -1.27%	0.40	3,106,474	24.53	420
2026-03-03	8.40	8.40	7.90	7.90	-0.40	▼ -4.82%	0.50	4,597,468	36.87	534
2026-03-02	8.00	8.40	8.00	8.30	+0.20	▲ +2.47%	0.40	2,022,281	16.70	397
2026-03-01	8.10	8.20	7.60	8.10	-0.10	▼ -1.22%	0.60	2,818,495	22.38	354
2026-02-26	8.20	8.40	8.10	8.20	+0.10	▲ +1.23%	0.30	3,429,700	28.17	327
2026-02-25	8.10	8.30	8.00	8.10	-0.10	▼ -1.22%	0.30	1,126,045	9.14	183
2026-02-24	8.30	8.30	8.10	8.20	0.00	■ 0.00%	0.20	1,815,634	14.86	243
2026-02-23	8.10	8.30	8.00	8.20	+0.20	▲ +2.50%	0.30	1,700,276	13.88	261
2026-02-22	8.10	8.20	7.90	8.00	0.00	■ 0.00%	0.30	1,166,493	9.36	224
2026-02-19	8.20	8.20	7.90	8.00	0.00	■ 0.00%	0.30	1,489,646	11.99	265
2026-02-18	8.70	8.70	8.00	8.00	-0.60	▼ -6.98%	0.70	4,555,641	37.57	690
2026-02-17	8.80	8.80	8.40	8.60	-0.10	▼ -1.15%	0.40	9,141,029	79.07	739
2026-02-16	9.00	9.10	8.60	8.70	-0.10	▼ -1.14%	0.50	5,695,729	49.81	947
2026-02-15	8.20	8.80	8.20	8.80	+0.80	▲ +10.00%	0.60	11,225,664	96.78	1,395
2026-02-10	7.80	8.00	7.80	8.00	+0.20	▲ +2.56%	0.20	5,556,926	43.95	674
2026-02-09	7.60	7.80	7.60	7.80	+0.30	▲ +4.00%	0.20	1,699,165	13.15	279
2026-02-08	7.50	7.60	7.40	7.50	0.00	■ 0.00%	0.20	395,676	2.97	119
2026-02-05	7.50	7.60	7.40	7.50	0.00	■ 0.00%	0.20	1,810,234	13.56	141
2026-02-03	7.60	7.60	7.40	7.50	0.00	■ 0.00%	0.20	1,083,820	8.13	157
2026-02-02	7.40	7.60	7.30	7.50	+0.20	▲ +2.74%	0.30	1,884,940	14.09	346
2026-02-01	7.30	7.40	7.30	7.30	0.00	■ 0.00%	0.10	278,967	2.04	63
2026-01-29	7.20	7.40	7.20	7.30	0.00	■ 0.00%	0.20	441,687	3.22	89
2026-01-28	7.30	7.40	7.20	7.30	0.00	■ 0.00%	0.20	752,596	5.49	109
2026-01-27	7.20	7.40	7.10	7.30	+0.10	▲ +1.39%	0.30	1,643,585	11.96	200
2026-01-26	7.20	7.30	7.10	7.20	0.00	■ 0.00%	0.20	508,951	3.67	62
2026-01-25	7.30	7.30	7.10	7.20	0.00	■ 0.00%	0.20	886,023	6.38	104
2026-01-22	7.20	7.30	7.10	7.20	0.00	■ 0.00%	0.20	619,936	4.46	81
2026-01-21	7.20	7.30	7.10	7.20	0.00	■ 0.00%	0.20	898,176	6.47	123
2026-01-20	7.20	7.30	7.10	7.20	0.00	■ 0.00%	0.20	929,675	6.70	131
2026-01-19	7.20	7.30	7.00	7.20	+0.10	▲ +1.41%	0.30	1,194,333	8.58	168
2026-01-18	7.10	7.20	7.00	7.10	+0.10	▲ +1.43%	0.20	660,188	4.68	116
2026-01-15	7.00	7.10	7.00	7.00	0.00	■ 0.00%	0.10	525,446	3.68	99
2026-01-14	6.90	7.10	6.80	7.00	+0.20	▲ +2.94%	0.30	994,893	6.94	189
2026-01-13	7.00	7.00	6.80	6.80	-0.10	▼ -1.45%	0.20	268,310	1.84	89
2026-01-12	6.90	7.00	6.80	6.90	0.00	■ 0.00%	0.20	343,631	2.37	144
2026-01-11	7.10	7.10	6.90	6.90	-0.10	▼ -1.43%	0.20	595,362	4.15	150
2026-01-08	7.10	7.20	7.00	7.00	-0.10	▼ -1.41%	0.20	259,384	1.83	93
2026-01-07	7.00	7.20	7.00	7.10	+0.10	▲ +1.43%	0.20	1,058,807	7.52	158
2026-01-06	7.10	7.20	7.00	7.00	-0.10	▼ -1.41%	0.20	765,951	5.42	125
2026-01-05	7.20	7.30	7.00	7.10	-0.10	▼ -1.39%	0.30	804,029	5.74	179
2026-01-04	7.00	7.40	7.00	7.20	+0.20	▲ +2.86%	0.40	2,576,988	18.53	499
2026-01-01	7.00	7.10	6.90	7.00	0.00	■ 0.00%	0.20	411,082	2.88	92
2025-12-30	6.90	7.00	6.80	7.00	+0.10	▲ +1.45%	0.20	250,326	1.74	146
2025-12-29	7.00	7.00	6.80	6.90	0.00	■ 0.00%	0.20	284,610	1.97	92
2025-12-28	6.90	7.00	6.80	6.90	0.00	■ 0.00%	0.20	615,844	4.26	117
2025-12-24	6.70	6.90	6.70	6.90	+0.10	▲ +1.47%	0.20	452,265	3.10	96
2025-12-23	6.80	6.90	6.70	6.80	0.00	■ 0.00%	0.20	391,560	2.67	101
2025-12-22	6.80	6.90	6.70	6.80	0.00	■ 0.00%	0.20	433,170	2.95	102
2025-12-21	6.90	6.90	6.70	6.80	0.00	■ 0.00%	0.20	409,878	2.77	97
2025-12-18	6.90	6.90	6.70	6.80	0.00	■ 0.00%	0.20	264,329	1.80	86
2025-12-17	7.00	7.00	6.80	6.80	0.00	■ 0.00%	0.20	311,637	2.12	77
2025-12-15	7.00	7.00	6.80	6.80	-0.10	▼ -1.45%	0.20	81,720	0.56	68
2025-12-14	7.00	7.10	6.80	6.90	-0.10	▼ -1.43%	0.30	973,552	6.72	190
2025-12-11	7.10	7.10	6.90	7.00	0.00	■ 0.00%	0.20	186,563	1.31	89
2025-12-10	7.10	7.10	6.90	7.00	0.00	■ 0.00%	0.20	615,443	4.31	123
2025-12-09	6.90	7.10	6.90	7.00	0.00	■ 0.00%	0.20	556,593	3.90	118
2025-12-08	6.80	7.00	6.80	7.00	+0.20	▲ +2.94%	0.20	426,259	2.96	69
2025-12-07	6.80	7.00	6.80	6.80	0.00	■ 0.00%	0.20	1,026,729	7.02	122
2025-12-04	6.90	7.00	6.80	6.80	-0.10	▼ -1.45%	0.20	552,884	3.77	103
2025-12-03	7.00	7.00	6.90	6.90	0.00	■ 0.00%	0.10	558,512	3.86	102
2025-12-02	7.00	7.00	6.80	6.90	0.00	■ 0.00%	0.20	493,940	3.41	107
2025-12-01	7.00	7.10	6.80	6.90	-0.10	▼ -1.43%	0.30	668,564	4.61	155
2025-11-30	7.20	7.20	7.00	7.00	-0.10	▼ -1.41%	0.20	890,556	6.29	157
2025-11-27	7.20	7.20	7.00	7.10	0.00	■ 0.00%	0.20	662,931	4.67	134
2025-11-26	7.30	7.30	7.10	7.10	-0.20	▼ -2.74%	0.20	1,302,572	9.32	222
2025-11-25	7.30	7.60	7.20	7.30	+0.10	▲ +1.39%	0.40	1,682,835	12.40	314
2025-11-24	7.10	7.30	7.00	7.20	+0.20	▲ +2.86%	0.30	1,590,467	11.39	295
2025-11-23	6.90	7.10	6.90	7.00	+0.10	▲ +1.45%	0.20	941,898	6.56	128
2025-11-20	7.00	7.10	6.90	6.90	-0.10	▼ -1.43%	0.20	908,578	6.34	170
2025-11-19	6.90	7.10	6.80	7.00	+0.10	▲ +1.45%	0.30	945,080	6.57	160
2025-11-18	6.90	7.00	6.80	6.90	+0.10	▲ +1.47%	0.20	926,602	6.40	168
2025-11-17	6.70	6.90	6.50	6.80	+0.20	▲ +3.03%	0.40	1,091,485	7.40	124
2025-11-16	6.70	6.70	6.40	6.60	0.00	■ 0.00%	0.30	1,470,082	9.62	192
2025-11-13	6.80	6.90	6.60	6.60	-0.20	▼ -2.94%	0.30	1,264,881	8.46	174
2025-11-12	6.90	6.90	6.70	6.80	0.00	■ 0.00%	0.20	996,141	6.78	108
2025-11-11	6.80	6.90	6.70	6.80	+0.10	▲ +1.49%	0.20	588,679	4.00	114
2025-11-10	6.90	6.90	6.60	6.70	-0.10	▼ -1.47%	0.30	1,269,601	8.49	157
2025-11-09	6.90	6.90	6.70	6.80	+0.10	▲ +1.49%	0.20	544,667	3.68	112
2025-11-06	6.70	7.00	6.70	6.70	0.00	■ 0.00%	0.30	752,380	5.11	133
2025-11-05	6.90	7.00	6.70	6.70	-0.20	▼ -2.90%	0.30	532,859	3.61	120
2025-11-04	6.90	7.00	6.80	6.90	0.00	■ 0.00%	0.20	599,056	4.15	113
2025-11-03	7.00	7.10	6.90	6.90	-0.10	▼ -1.43%	0.20	835,668	5.85	83
2025-11-02	7.00	7.10	6.90	7.00	+0.10	▲ +1.45%	0.20	1,191,008	8.30	148
2025-10-30	6.90	7.10	6.90	6.90	0.00	■ 0.00%	0.20	1,127,538	7.81	204
2025-10-29	7.00	7.10	6.90	6.90	-0.10	▼ -1.43%	0.20	776,896	5.43	120
2025-10-28	6.90	7.10	6.90	7.00	+0.10	▲ +1.45%	0.20	564,695	3.95	131
2025-10-27	7.10	7.10	6.80	6.90	-0.10	▼ -1.43%	0.30	1,012,296	7.00	205
2025-10-26	7.10	7.10	6.90	7.00	-0.10	▼ -1.41%	0.20	1,079,840	7.58	167
2025-10-23	7.10	7.10	6.90	7.10	+0.10	▲ +1.43%	0.20	573,918	4.04	128
2025-10-22	7.10	7.10	6.90	7.00	-0.10	▼ -1.41%	0.20	1,160,004	8.11	243
2025-10-21	7.20	7.30	7.10	7.10	-0.10	▼ -1.39%	0.20	779,354	5.58	129
2025-10-20	7.20	7.20	7.10	7.20	+0.10	▲ +1.41%	0.10	449,937	3.23	98
2025-10-19	7.20	7.30	7.10	7.10	-0.10	▼ -1.39%	0.20	618,069	4.41	118
2025-10-16	7.20	7.30	7.10	7.20	+0.10	▲ +1.41%	0.20	683,279	4.92	121
2025-10-15	7.20	7.30	7.10	7.10	-0.20	▼ -2.74%	0.20	474,294	3.40	123
2025-10-14	7.30	7.40	7.20	7.30	+0.10	▲ +1.39%	0.20	894,080	6.50	135
2025-10-13	7.20	7.30	7.20	7.20	0.00	■ 0.00%	0.10	702,379	5.06	126
2025-10-12	7.30	7.30	7.20	7.20	-0.10	▼ -1.37%	0.10	473,624	3.44	124
2025-10-09	7.40	7.50	7.20	7.30	-0.10	▼ -1.35%	0.30	812,566	5.95	181
2025-10-08	7.40	7.60	7.30	7.40	0.00	■ 0.00%	0.30	691,035	5.13	167
2025-10-07	7.50	7.60	7.30	7.40	-0.10	▼ -1.33%	0.30	1,111,205	8.28	246
2025-10-06	7.80	7.80	7.50	7.50	-0.20	▼ -2.60%	0.30	1,438,836	11.00	242
2025-10-05	7.60	7.90	7.50	7.70	+0.20	▲ +2.67%	0.40	3,372,123	26.11	491
2025-09-30	7.30	7.60	7.30	7.50	+0.20	▲ +2.74%	0.30	2,542,856	18.96	399
2025-09-29	7.30	7.40	7.20	7.30	0.00	■ 0.00%	0.20	1,508,112	10.93	242
2025-09-28	7.40	7.40	7.20	7.30	0.00	■ 0.00%	0.20	221,995	1.62	101
2025-09-25	7.30	7.50	7.30	7.30	0.00	■ 0.00%	0.20	1,147,272	8.45	185
2025-09-24	7.30	7.40	7.20	7.30	0.00	■ 0.00%	0.20	1,137,874	8.29	146
2025-09-23	7.40	7.50	7.20	7.30	-0.10	▼ -1.35%	0.30	1,890,827	13.84	301
2025-09-22	7.60	7.60	7.40	7.40	-0.10	▼ -1.33%	0.20	996,119	7.46	150
2025-09-21	7.60	7.70	7.50	7.50	-0.10	▼ -1.32%	0.20	1,907,697	14.36	143
2025-09-18	7.70	7.70	7.60	7.60	-0.10	▼ -1.30%	0.10	1,713,467	13.11	255
2025-09-17	7.80	7.90	7.60	7.70	0.00	■ 0.00%	0.30	1,406,940	10.89	190
2025-09-16	7.60	7.80	7.60	7.70	+0.10	▲ +1.32%	0.20	1,296,459	9.96	275
2025-09-15	7.50	7.70	7.50	7.60	+0.10	▲ +1.33%	0.20	1,321,893	10.02	229
2025-09-14	7.70	7.80	7.40	7.50	-0.20	▼ -2.60%	0.40	1,600,299	12.10	248
2025-09-11	7.60	7.80	7.50	7.70	+0.20	▲ +2.67%	0.30	1,206,683	9.24	156
2025-09-10	7.80	7.80	7.50	7.50	-0.20	▼ -2.60%	0.30	2,659,164	20.19	383
2025-09-09	7.80	7.90	7.70	7.70	-0.10	▼ -1.28%	0.20	1,856,258	14.38	243
2025-09-08	7.80	7.90	7.70	7.80	0.00	■ 0.00%	0.20	1,953,239	15.28	252
2025-09-07	7.80	7.90	7.70	7.80	0.00	■ 0.00%	0.20	2,133,570	16.72	329
2025-09-04	8.10	8.10	7.80	7.80	-0.20	▼ -2.50%	0.30	1,867,877	14.77	233
2025-09-03	7.90	8.10	7.90	8.00	+0.10	▲ +1.27%	0.20	3,225,084	25.80	445
2025-09-02	7.80	7.90	7.70	7.90	+0.10	▲ +1.28%	0.20	3,240,386	25.36	287
2025-09-01	8.00	8.00	7.70	7.80	-0.10	▼ -1.27%	0.30	1,646,711	12.88	244
2025-08-31	8.00	8.00	7.80	7.90	0.00	■ 0.00%	0.20	2,188,216	17.29	266
2025-08-28	7.80	7.90	7.70	7.90	+0.10	▲ +1.28%	0.20	2,154,509	16.85	332
2025-08-27	7.80	7.90	7.70	7.80	0.00	■ 0.00%	0.20	1,375,370	10.73	193
2025-08-26	8.00	8.10	7.80	7.80	-0.10	▼ -1.27%	0.30	2,395,708	18.87	363
2025-08-25	7.80	8.00	7.80	7.90	+0.20	▲ +2.60%	0.20	2,542,410	20.11	389
2025-08-24	7.90	7.90	7.60	7.70	-0.10	▼ -1.28%	0.30	2,134,604	16.46	394
2025-08-21	7.90	8.00	7.70	7.80	-0.10	▼ -1.27%	0.30	2,574,084	20.09	416
2025-08-20	8.00	8.00	7.80	7.90	0.00	■ 0.00%	0.20	3,150,222	24.88	436
2025-08-19	8.10	8.10	7.90	7.90	-0.10	▼ -1.25%	0.20	4,098,089	32.52	524
2025-08-18	8.20	8.30	8.00	8.00	-0.20	▼ -2.44%	0.30	2,749,583	22.42	418
2025-08-17	8.10	8.30	8.00	8.20	+0.20	▲ +2.50%	0.30	3,977,660	32.43	556
2025-08-14	8.00	8.10	7.90	8.00	+0.20	▲ +2.56%	0.20	2,795,373	22.37	335
2025-08-13	8.00	8.00	7.70	7.80	-0.20	▼ -2.50%	0.30	4,464,062	35.04	669
2025-08-12	8.20	8.30	7.90	8.00	-0.10	▼ -1.23%	0.40	4,060,764	32.83	504
2025-08-11	8.30	8.30	8.00	8.10	0.00	■ 0.00%	0.30	2,305,872	18.65	436
2025-08-10	8.10	8.30	8.00	8.10	-0.10	▼ -1.22%	0.30	3,270,146	26.69	516
2025-08-07	8.50	8.50	8.10	8.20	-0.20	▼ -2.38%	0.40	4,123,931	34.07	640
2025-08-06	8.80	8.80	8.30	8.40	-0.20	▼ -2.33%	0.50	4,569,083	38.80	799
2025-08-04	9.00	9.00	8.50	8.60	-0.40	▼ -4.44%	0.50	5,934,816	51.55	1,119
2025-08-03	8.70	9.10	8.50	9.00	+0.40	▲ +4.65%	0.60	10,342,746	92.06	1,508
2025-07-31	8.20	8.90	8.20	8.60	+0.50	▲ +6.17%	0.70	15,349,179	132.17	1,989
2025-07-30	8.10	8.20	7.90	8.10	0.00	■ 0.00%	0.30	7,042,631	56.94	841
2025-07-29	8.30	8.30	8.00	8.10	-0.20	▼ -2.41%	0.30	3,992,222	32.62	613
2025-07-28	8.60	8.60	8.20	8.30	-0.20	▼ -2.35%	0.40	3,906,516	32.59	544
2025-07-27	8.40	8.70	8.30	8.50	+0.10	▲ +1.19%	0.40	7,142,650	61.01	901
2025-07-24	8.30	8.50	8.20	8.40	+0.10	▲ +1.20%	0.30	4,585,035	38.34	546
2025-07-23	8.10	8.50	8.10	8.30	+0.20	▲ +2.47%	0.40	7,686,369	63.78	840
2025-07-22	8.10	8.20	8.00	8.10	0.00	■ 0.00%	0.20	3,446,303	27.91	311
2025-07-21	8.10	8.30	8.10	8.10	0.00	■ 0.00%	0.20	2,600,407	21.25	350
2025-07-20	8.10	8.20	7.90	8.10	0.00	■ 0.00%	0.30	3,607,749	29.15	414
2025-07-17	8.20	8.30	8.00	8.10	-0.10	▼ -1.22%	0.30	3,197,661	26.16	449
2025-07-16	7.90	8.30	7.90	8.20	+0.30	▲ +3.80%	0.40	7,259,480	58.58	600
2025-07-15	8.10	8.20	7.90	7.90	-0.10	▼ -1.25%	0.30	3,846,507	30.82	426
2025-07-14	8.20	8.20	7.90	8.00	-0.10	▼ -1.23%	0.30	5,497,211	44.26	661
2025-07-13	8.50	8.50	8.00	8.10	-0.30	▼ -3.57%	0.50	2,982,844	24.44	563
2025-07-10	8.20	8.60	8.20	8.40	+0.20	▲ +2.44%	0.40	6,174,120	51.63	643
2025-07-09	8.00	8.70	8.00	8.20	+0.20	▲ +2.50%	0.70	10,702,799	88.80	1,328
2025-07-08	7.70	8.10	7.50	8.00	+0.30	▲ +3.90%	0.60	6,065,551	47.33	633
2025-07-07	7.60	7.90	7.50	7.70	+0.20	▲ +2.67%	0.40	6,856,180	53.18	745
2025-07-03	7.20	7.60	7.00	7.50	+0.40	▲ +5.63%	0.60	3,348,802	24.45	452
2025-07-02	7.00	7.20	7.00	7.10	+0.10	▲ +1.43%	0.20	2,510,617	17.75	292
2025-06-30	6.90	7.00	6.80	7.00	+0.10	▲ +1.45%	0.20	839,735	5.79	163
2025-06-29	7.00	7.00	6.80	6.90	0.00	■ 0.00%	0.20	2,041,629	14.14	288
2025-06-26	6.90	7.00	6.80	6.90	0.00	■ 0.00%	0.20	1,003,097	6.92	226
2025-06-25	6.80	7.00	6.70	6.90	+0.20	▲ +2.99%	0.30	933,075	6.38	221
2025-06-23	6.70	6.80	6.60	6.70	+0.10	▲ +1.52%	0.20	725,749	4.85	121
2025-06-22	6.80	6.80	6.60	6.60	-0.20	▼ -2.94%	0.20	1,274,536	8.51	206
2025-06-19	6.90	7.00	6.80	6.80	-0.10	▼ -1.45%	0.20	979,825	6.74	108
2025-06-18	6.90	7.00	6.80	6.90	+0.10	▲ +1.47%	0.20	1,370,431	9.40	148
2025-06-17	7.00	7.10	6.80	6.80	-0.20	▼ -2.86%	0.30	1,215,808	8.38	180
2025-06-16	6.80	7.00	6.80	7.00	+0.20	▲ +2.94%	0.20	1,990,043	13.81	214
2025-06-15	6.80	6.90	6.70	6.80	0.00	■ 0.00%	0.20	667,269	4.52	111
2025-06-04	6.80	6.90	6.70	6.80	0.00	■ 0.00%	0.20	429,865	2.93	133
2025-06-03	6.90	7.00	6.70	6.80	-0.10	▼ -1.45%	0.30	1,922,458	13.08	196
2025-06-02	7.00	7.00	6.80	6.90	0.00	■ 0.00%	0.20	904,944	6.25	165
2025-06-01	6.90	7.00	6.70	6.90	+0.10	▲ +1.47%	0.30	972,408	6.68	180
2025-05-29	7.00	7.00	6.70	6.80	0.00	■ 0.00%	0.30	1,333,548	9.04	194
2025-05-28	7.10	7.10	6.70	6.80	-0.20	▼ -2.86%	0.40	1,380,887	9.55	201
2025-05-27	6.30	7.30	6.30	7.00	0.00	■ 0.00%	1.00	1,055,186	7.44	232
2025-05-26	7.10	7.40	6.90	7.00	-0.60	▼ -7.89%	0.50	3,987,610	27.99	712
2025-05-25	7.70	7.80	7.60	7.60	-0.10	▼ -1.30%	0.20	609,845	4.68	111
2025-05-24	7.60	7.90	7.60	7.70	+0.10	▲ +1.32%	0.30	749,063	5.78	166
2025-05-22	7.60	7.60	7.50	7.60	0.00	■ 0.00%	0.10	385,139	2.91	73
2025-05-21	7.60	7.70	7.50	7.60	0.00	■ 0.00%	0.20	458,749	3.48	78
2025-05-20	7.50	7.70	7.50	7.60	0.00	■ 0.00%	0.20	617,270	4.66	147
2025-05-19	7.80	7.80	7.50	7.60	0.00	■ 0.00%	0.30	480,601	3.65	97
2025-05-18	7.80	7.80	7.50	7.60	-0.10	▼ -1.30%	0.30	414,438	3.16	91
2025-05-17	7.60	7.80	7.50	7.70	+0.20	▲ +2.67%	0.30	385,915	2.95	119
2025-05-15	7.60	7.70	7.40	7.50	-0.20	▼ -2.60%	0.30	895,472	6.75	218
2025-05-14	7.80	7.90	7.60	7.70	-0.20	▼ -2.53%	0.30	988,850	7.64	188
2025-05-13	8.20	8.30	7.80	7.90	-0.20	▼ -2.47%	0.50	1,745,537	14.05	327
2025-05-12	7.90	8.10	7.60	8.10	+0.40	▲ +5.19%	0.50	1,469,666	11.66	312
2025-05-08	7.50	7.80	7.40	7.70	+0.40	▲ +5.48%	0.40	642,005	4.90	196
2025-05-07	7.80	7.80	7.30	7.30	-0.50	▼ -6.41%	0.50	1,036,802	7.70	262
2025-05-06	7.40	8.00	7.40	7.80	+0.40	▲ +5.41%	0.60	1,250,123	9.78	335
2025-05-05	7.60	7.60	7.30	7.40	-0.10	▼ -1.33%	0.30	1,190,983	8.85	210
2025-05-04	7.60	7.70	7.40	7.50	-0.20	▼ -2.60%	0.30	865,563	6.51	198
2025-04-30	7.70	7.80	7.60	7.70	0.00	■ 0.00%	0.20	343,260	2.64	126
2025-04-29	7.60	7.70	7.60	7.70	0.00	■ 0.00%	0.10	596,344	4.59	80
2025-04-28	7.70	7.80	7.60	7.70	0.00	■ 0.00%	0.20	792,742	6.08	97
2025-04-27	7.70	7.80	7.50	7.70	0.00	■ 0.00%	0.30	462,763	3.54	109
2025-04-24	7.70	7.80	7.60	7.70	0.00	■ 0.00%	0.20	577,117	4.42	131
2025-04-23	7.80	7.90	7.70	7.70	0.00	■ 0.00%	0.20	645,990	5.04	164
2025-04-22	7.90	7.90	7.50	7.70	-0.10	▼ -1.28%	0.40	1,282,311	9.83	224
2025-04-21	8.00	8.10	7.80	7.80	-0.20	▼ -2.50%	0.30	1,733,863	13.75	189
2025-04-20	8.30	8.30	7.90	8.00	-0.20	▼ -2.44%	0.40	1,295,004	10.42	229
2025-04-17	8.10	8.40	8.10	8.20	+0.10	▲ +1.23%	0.30	1,374,738	11.34	152
2025-04-16	8.20	8.30	8.10	8.10	-0.10	▼ -1.22%	0.20	447,140	3.65	139
2025-04-15	8.30	8.40	8.20	8.20	-0.10	▼ -1.20%	0.20	698,691	5.77	104
2025-04-13	8.30	8.40	8.20	8.30	0.00	■ 0.00%	0.20	960,796	7.96	125
2025-04-10	8.30	8.50	8.30	8.30	-0.10	▼ -1.19%	0.20	1,812,437	15.19	135
2025-04-09	8.40	8.50	8.30	8.40	0.00	■ 0.00%	0.20	1,932,938	16.22	163
2025-04-08	8.50	8.50	8.30	8.40	0.00	■ 0.00%	0.20	584,742	4.91	94
2025-04-07	8.50	8.50	8.30	8.40	0.00	■ 0.00%	0.20	1,045,411	8.78	155
2025-04-06	8.40	8.50	8.30	8.40	0.00	■ 0.00%	0.20	1,009,776	8.45	154
2025-03-27	8.50	8.60	8.30	8.40	-0.10	▼ -1.18%	0.30	1,760,030	14.78	427
2025-03-25	8.50	8.60	8.40	8.50	0.00	■ 0.00%	0.20	1,164,227	9.89	229
2025-03-24	8.40	8.60	8.40	8.50	+0.10	▲ +1.19%	0.20	796,987	6.75	170
2025-03-23	8.70	8.70	8.30	8.40	-0.20	▼ -2.33%	0.40	1,158,609	9.83	328
2025-03-20	8.70	8.70	8.50	8.60	-0.10	▼ -1.15%	0.20	1,703,830	14.68	275
2025-03-19	8.80	8.80	8.60	8.70	-0.10	▼ -1.14%	0.20	1,519,388	13.24	281
2025-03-18	8.70	9.00	8.60	8.80	+0.10	▲ +1.15%	0.40	3,117,368	27.55	267
2025-03-17	8.80	8.80	8.60	8.70	-0.10	▼ -1.14%	0.20	1,398,293	12.16	284
2025-03-16	8.90	8.90	8.70	8.80	-0.20	▼ -2.22%	0.20	1,038,921	9.16	253
2025-03-13	8.90	9.00	8.80	9.00	+0.10	▲ +1.12%	0.20	806,135	7.19	148
2025-03-12	8.80	9.00	8.70	8.90	+0.10	▲ +1.14%	0.30	1,727,969	15.36	262
2025-03-11	8.80	8.90	8.70	8.80	0.00	■ 0.00%	0.20	787,569	6.93	128
2025-03-10	8.70	8.90	8.70	8.80	0.00	■ 0.00%	0.20	1,054,269	9.27	174
2025-03-09	8.80	8.80	8.70	8.80	0.00	■ 0.00%	0.10	1,402,011	12.23	180
2025-03-06	8.80	8.90	8.70	8.80	0.00	■ 0.00%	0.20	796,364	7.00	142
2025-03-05	8.80	8.90	8.70	8.80	0.00	■ 0.00%	0.20	1,183,375	10.41	133
2025-03-04	8.90	8.90	8.70	8.80	0.00	■ 0.00%	0.20	1,076,044	9.47	131
2025-03-03	8.80	8.90	8.80	8.80	0.00	■ 0.00%	0.10	2,263,336	20.01	280
2025-03-02	8.90	9.00	8.80	8.80	-0.20	▼ -2.22%	0.20	733,759	6.51	130
2025-02-27	8.90	9.10	8.90	9.00	0.00	■ 0.00%	0.20	1,879,622	16.85	323
2025-02-26	9.20	9.20	8.90	9.00	-0.10	▼ -1.10%	0.30	2,414,228	21.76	278
2025-02-25	8.80	9.40	8.80	9.10	+0.30	▲ +3.41%	0.60	7,701,881	70.43	938
2025-02-24	8.90	8.90	8.80	8.80	-0.10	▼ -1.12%	0.10	567,569	5.01	102
2025-02-23	8.80	8.90	8.80	8.90	+0.10	▲ +1.14%	0.10	1,489,587	13.18	171
2025-02-20	8.90	8.90	8.80	8.80	-0.10	▼ -1.12%	0.10	1,188,533	10.48	161
2025-02-19	8.90	8.90	8.80	8.90	0.00	■ 0.00%	0.10	1,082,097	9.60	120
2025-02-18	8.90	9.00	8.80	8.90	0.00	■ 0.00%	0.20	2,691,394	23.82	256
2025-02-17	9.00	9.00	8.80	8.90	0.00	■ 0.00%	0.20	1,211,677	10.78	174
2025-02-16	8.90	9.00	8.90	8.90	0.00	■ 0.00%	0.10	1,484,588	13.31	210
2025-02-13	8.90	9.00	8.80	8.90	0.00	■ 0.00%	0.20	813,526	7.23	164
2025-02-12	8.90	9.00	8.80	8.90	0.00	■ 0.00%	0.20	1,367,368	12.15	241
2025-02-11	8.80	9.00	8.80	8.90	+0.10	▲ +1.14%	0.20	1,043,091	9.21	211
2025-02-10	8.80	8.90	8.70	8.80	0.00	■ 0.00%	0.20	1,204,908	10.60	209
2025-02-09	8.90	9.00	8.80	8.80	-0.20	▼ -2.22%	0.20	1,298,535	11.53	223
2025-02-06	9.10	9.10	9.00	9.00	-0.10	▼ -1.10%	0.10	1,132,847	10.21	189
2025-02-05	9.00	9.20	9.00	9.10	0.00	■ 0.00%	0.20	4,015,727	36.44	398
2025-02-04	9.00	9.10	8.90	9.10	0.00	■ 0.00%	0.20	3,843,370	34.66	372
2025-02-03	8.90	9.30	8.90	9.10	+0.20	▲ +2.25%	0.40	5,182,537	46.93	577
2025-02-02	8.90	9.00	8.80	8.90	0.00	■ 0.00%	0.20	1,490,202	13.17	241
2025-01-30	8.70	9.10	8.60	8.90	+0.30	▲ +3.49%	0.50	4,695,206	41.57	629
2025-01-29	8.60	8.70	8.60	8.60	-0.10	▼ -1.15%	0.10	558,741	4.83	111
2025-01-28	8.70	8.80	8.60	8.70	+0.10	▲ +1.16%	0.20	834,840	7.25	146
2025-01-27	8.60	8.70	8.60	8.60	0.00	■ 0.00%	0.10	603,053	5.21	118
2025-01-26	8.70	8.70	8.60	8.60	-0.10	▼ -1.15%	0.10	537,360	4.66	119
2025-01-23	8.80	8.80	8.60	8.70	-0.10	▼ -1.14%	0.20	1,104,412	9.61	230
2025-01-22	8.70	8.80	8.70	8.80	0.00	■ 0.00%	0.10	1,176,176	10.32	146
2025-01-21	8.80	8.90	8.70	8.80	0.00	■ 0.00%	0.20	1,716,788	15.08	225
2025-01-20	8.50	8.90	8.50	8.80	+0.20	▲ +2.33%	0.40	3,362,697	29.33	429
2025-01-19	8.60	8.70	8.50	8.60	0.00	■ 0.00%	0.20	1,732,743	14.89	237
2025-01-16	8.60	8.70	8.60	8.60	0.00	■ 0.00%	0.10	848,019	7.34	143
2025-01-15	8.70	8.80	8.60	8.60	-0.10	▼ -1.15%	0.20	1,789,388	15.49	265
2025-01-14	8.70	8.80	8.60	8.70	0.00	■ 0.00%	0.20	1,163,769	10.18	240
2025-01-13	8.70	8.80	8.60	8.70	0.00	■ 0.00%	0.20	1,640,246	14.26	294
2025-01-12	8.80	8.90	8.70	8.70	-0.20	▼ -2.25%	0.20	2,690,693	23.60	474
2025-01-09	9.00	9.10	8.80	8.90	-0.10	▼ -1.11%	0.30	1,196,861	10.69	330
2025-01-08	9.10	9.10	8.90	9.00	-0.10	▼ -1.10%	0.20	3,212,548	28.95	495
2025-01-07	9.20	9.40	9.10	9.10	0.00	■ 0.00%	0.30	3,641,467	33.53	635
2025-01-06	9.20	9.20	8.80	9.10	-0.10	▼ -1.09%	0.40	5,950,744	53.65	839
2025-01-05	9.50	9.60	9.10	9.20	0.00	■ 0.00%	0.50	3,660,453	34.09	754
2025-01-02	8.60	9.20	8.50	9.20	+0.80	▲ +9.52%	0.70	11,182,297	99.57	1,453
2025-01-01	8.50	8.60	8.40	8.40	-0.10	▼ -1.18%	0.20	778,391	6.60	138
2024-12-30	8.30	8.50	8.30	8.50	0.00	■ 0.00%	0.20	579,944	4.90	139
2024-12-29	8.20	8.50	8.20	8.50	+0.20	▲ +2.41%	0.30	515,065	4.32	122
2024-12-26	8.50	8.50	8.10	8.30	-0.10	▼ -1.19%	0.40	893,699	7.39	233
2024-12-24	8.40	8.50	8.30	8.40	0.00	■ 0.00%	0.20	245,720	2.06	61
2024-12-23	8.40	8.50	8.30	8.40	0.00	■ 0.00%	0.20	560,071	4.70	103
2024-12-22	8.50	8.60	8.30	8.40	-0.10	▼ -1.18%	0.30	1,893,574	15.93	194
2024-12-19	8.50	8.60	8.50	8.50	0.00	■ 0.00%	0.10	421,052	3.59	103
2024-12-18	8.60	8.60	8.40	8.50	-0.10	▼ -1.16%	0.20	640,732	5.45	99
2024-12-17	8.50	8.70	8.50	8.60	+0.10	▲ +1.18%	0.20	878,341	7.55	108
2024-12-15	8.60	8.60	8.50	8.50	-0.10	▼ -1.16%	0.10	513,674	4.38	80
2024-12-12	8.50	8.60	8.40	8.60	+0.10	▲ +1.18%	0.20	428,415	3.65	82
2024-12-11	8.50	8.60	8.50	8.50	0.00	■ 0.00%	0.10	550,666	4.69	116
2024-12-10	8.50	8.70	8.50	8.50	-0.10	▼ -1.16%	0.20	1,217,781	10.44	147
2024-12-09	8.70	8.70	8.50	8.60	0.00	■ 0.00%	0.20	763,710	6.58	123
2024-12-08	8.70	8.70	8.50	8.60	-0.10	▼ -1.15%	0.20	830,827	7.14	128
2024-12-05	8.80	8.80	8.60	8.70	-0.10	▼ -1.14%	0.20	1,006,236	8.78	163
2024-12-04	8.80	8.90	8.70	8.80	0.00	■ 0.00%	0.20	939,692	8.26	170
2024-12-03	8.80	8.80	8.60	8.80	0.00	■ 0.00%	0.20	1,857,605	16.24	174
2024-12-02	8.60	8.80	8.60	8.80	+0.20	▲ +2.33%	0.20	1,346,068	11.78	157
2024-12-01	8.80	8.80	8.60	8.60	-0.10	▼ -1.15%	0.20	908,618	7.86	144
2024-11-28	8.90	8.90	8.70	8.70	-0.10	▼ -1.14%	0.20	1,286,214	11.27	211
2024-11-27	8.60	8.90	8.50	8.80	+0.30	▲ +3.53%	0.40	1,937,081	16.82	254
2024-11-26	8.60	8.60	8.40	8.50	-0.10	▼ -1.16%	0.20	685,814	5.84	154
2024-11-25	8.60	8.70	8.50	8.60	0.00	■ 0.00%	0.20	525,543	4.51	154
2024-11-24	8.50	8.70	8.40	8.60	+0.10	▲ +1.18%	0.30	750,893	6.41	158
2024-11-21	8.60	8.70	8.50	8.50	-0.10	▼ -1.16%	0.20	533,471	4.57	145
2024-11-20	8.60	8.80	8.50	8.60	0.00	■ 0.00%	0.30	1,507,196	13.04	231
2024-11-19	8.80	8.80	8.50	8.60	-0.20	▼ -2.27%	0.30	1,494,391	12.93	257
2024-11-18	8.80	9.00	8.70	8.80	-0.10	▼ -1.12%	0.30	1,289,823	11.37	230
2024-11-17	8.80	9.10	8.60	8.90	+0.20	▲ +2.30%	0.50	2,808,214	25.01	461
2024-11-14	8.60	8.90	8.50	8.70	+0.30	▲ +3.57%	0.40	1,625,648	14.17	357
2024-11-13	8.40	8.50	8.40	8.40	0.00	■ 0.00%	0.10	1,386,525	11.67	230
2024-11-12	8.70	8.70	8.40	8.40	-0.10	▼ -1.18%	0.30	1,327,440	11.31	217
2024-11-11	8.50	8.60	8.40	8.50	0.00	■ 0.00%	0.20	883,461	7.51	190
2024-11-10	8.60	8.70	8.40	8.50	-0.20	▼ -2.30%	0.30	1,468,270	12.51	282
2024-11-07	8.70	8.80	8.60	8.70	-0.10	▼ -1.14%	0.20	1,569,879	13.67	263
2024-11-06	9.10	9.10	8.70	8.80	-0.30	▼ -3.30%	0.40	2,637,629	23.51	406
2024-11-05	8.80	9.20	8.60	9.10	+0.50	▲ +5.81%	0.60	4,146,974	37.21	684
2024-11-04	8.60	8.90	8.30	8.60	+0.10	▲ +1.18%	0.60	2,919,847	24.82	450
2024-11-03	8.90	8.90	8.50	8.50	-0.20	▼ -2.30%	0.40	1,708,644	14.78	334
2024-10-31	8.50	9.00	8.50	8.70	+0.40	▲ +4.82%	0.50	5,450,927	47.46	757
2024-10-30	8.10	8.40	8.10	8.30	+0.20	▲ +2.47%	0.30	1,428,039	11.81	228
2024-10-29	7.70	8.20	7.70	8.10	+0.40	▲ +5.19%	0.50	934,229	7.47	266
2024-10-28	8.00	8.00	7.60	7.70	-0.30	▼ -3.75%	0.40	1,221,309	9.51	325
2024-10-27	8.30	8.30	7.90	8.00	-0.30	▼ -3.61%	0.40	2,441,954	19.78	292
2024-10-24	8.30	8.40	8.30	8.30	-0.10	▼ -1.19%	0.10	664,524	5.52	133
2024-10-23	8.50	8.50	8.30	8.40	0.00	■ 0.00%	0.20	1,651,309	13.89	169
2024-10-22	8.30	8.50	8.30	8.40	+0.10	▲ +1.20%	0.20	1,860,450	15.67	176
2024-10-21	8.20	8.40	8.10	8.30	0.00	■ 0.00%	0.30	811,532	6.68	203
2024-10-20	8.40	8.50	8.20	8.30	0.00	■ 0.00%	0.30	1,887,706	15.77	186
2024-10-17	8.20	8.60	8.20	8.30	-0.10	▼ -1.19%	0.40	1,127,691	9.47	164
2024-10-16	8.50	8.60	8.30	8.40	-0.10	▼ -1.18%	0.30	1,445,431	12.14	192
2024-10-15	8.20	8.70	8.10	8.50	+0.30	▲ +3.66%	0.60	2,120,471	17.95	542
2024-10-14	8.20	8.40	8.10	8.20	-0.10	▼ -1.20%	0.30	526,081	4.33	171
2024-10-09	8.20	8.40	8.10	8.30	0.00	■ 0.00%	0.30	720,995	5.94	230
2024-10-08	8.20	8.30	8.10	8.30	+0.20	▲ +2.47%	0.20	2,131,224	17.43	306
2024-10-07	8.20	8.30	8.10	8.10	-0.10	▼ -1.22%	0.20	639,626	5.22	211
2024-10-06	8.30	8.50	8.20	8.20	-0.10	▼ -1.20%	0.30	706,236	5.86	226
2024-10-03	8.30	8.50	8.30	8.30	-0.10	▼ -1.19%	0.20	650,842	5.45	244
2024-10-02	8.40	8.70	8.30	8.40	-0.10	▼ -1.18%	0.40	1,791,600	15.15	422
2024-10-01	8.80	8.80	8.50	8.50	-0.20	▼ -2.30%	0.30	845,655	7.30	259
2024-09-30	8.80	8.90	8.70	8.70	-0.20	▼ -2.25%	0.20	1,233,685	10.83	359
2024-09-29	9.10	9.10	8.80	8.90	-0.10	▼ -1.11%	0.30	1,329,868	11.91	293
2024-09-26	8.60	9.30	8.60	9.00	+0.30	▲ +3.45%	0.70	3,099,773	27.98	701
2024-09-25	9.00	9.10	8.70	8.70	-0.20	▼ -2.25%	0.40	2,237,887	19.68	371
2024-09-24	9.10	9.40	8.50	8.90	-0.20	▼ -2.20%	0.90	7,973,470	71.86	592
2024-09-23	9.10	9.40	9.10	9.10	0.00	■ 0.00%	0.30	2,502,395	23.12	396
2024-09-22	9.10	9.30	9.00	9.10	0.00	■ 0.00%	0.30	1,842,294	16.84	316
2024-09-19	9.20	9.30	9.00	9.10	0.00	■ 0.00%	0.30	1,181,973	10.83	272
2024-09-18	8.80	9.20	8.70	9.10	+0.30	▲ +3.41%	0.50	2,549,724	22.69	396
2024-09-17	8.80	9.00	8.70	8.80	-0.10	▼ -1.12%	0.30	717,243	6.34	206
2024-09-15	9.00	9.00	8.80	8.90	-0.10	▼ -1.11%	0.20	859,415	7.63	203
2024-09-12	9.10	9.10	8.90	9.00	-0.10	▼ -1.10%	0.20	683,879	6.15	169
2024-09-11	9.00	9.20	8.80	9.10	+0.10	▲ +1.11%	0.40	1,166,909	10.49	239
2024-09-10	9.00	9.10	8.70	9.00	+0.20	▲ +2.27%	0.40	1,803,671	16.23	324
2024-09-09	8.90	9.00	8.70	8.80	-0.20	▼ -2.22%	0.30	1,151,172	10.18	303
2024-09-08	9.30	9.50	8.90	9.00	-0.30	▼ -3.23%	0.60	1,336,140	12.26	300
2024-09-05	9.30	9.50	9.10	9.30	+0.10	▲ +1.09%	0.40	1,618,865	15.05	358
2024-09-04	9.60	9.60	9.20	9.20	-0.20	▼ -2.13%	0.40	1,272,184	11.82	301
2024-09-03	9.60	9.70	9.30	9.40	-0.20	▼ -2.08%	0.40	2,596,180	24.69	463
2024-09-02	9.70	9.80	9.50	9.60	-0.10	▼ -1.03%	0.30	2,409,416	23.24	374
2024-09-01	9.90	9.90	9.60	9.70	0.00	■ 0.00%	0.30	2,434,334	23.78	446
2024-08-29	9.50	9.80	9.20	9.70	+0.30	▲ +3.19%	0.60	2,645,475	25.49	561
2024-08-28	9.50	9.70	9.40	9.40	-0.20	▼ -2.08%	0.30	2,653,441	25.19	521
2024-08-27	9.60	9.70	9.60	9.60	-0.20	▼ -2.04%	0.10	2,129,322	20.44	270
2024-08-25	10.00	10.00	9.70	9.80	-0.10	▼ -1.01%	0.30	2,081,439	20.38	492
2024-08-22	8.90	10.00	8.90	9.90	+0.80	▲ +8.79%	1.10	5,170,041	49.43	1,149
2024-08-21	9.30	9.30	9.10	9.10	-0.20	▼ -2.15%	0.20	425,939	3.88	121
2024-08-20	9.50	9.60	9.30	9.30	-0.20	▼ -2.11%	0.30	1,840,779	17.32	463
2024-08-19	9.50	9.80	9.50	9.50	-0.20	▼ -2.06%	0.30	4,082,388	39.06	750
2024-08-18	9.80	9.80	9.70	9.70	-0.20	▼ -2.02%	0.10	138,192	1.34	67
2024-08-15	10.20	10.20	9.90	9.90	-0.30	▼ -2.94%	0.30	3,814,767	38.01	729
2024-08-14	10.50	10.90	10.10	10.20	-0.20	▼ -1.92%	0.80	6,603,046	67.72	1,050
2024-08-13	10.70	10.70	10.40	10.40	-0.30	▼ -2.80%	0.30	7,037,306	73.42	976
2024-08-12	11.50	11.50	10.60	10.70	-	-	0.90	8,344,251	89.99	1,336