PADMALIFE Padma Islami Life Insurance Limited

Insurance · prices through 2026-08-13 · 477 stored trading days

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

এখনকার দাম

18.20

+0.20 ▲ +1.11% today

এখন টানা কত দিন

1 trading day

rising in a row, +0.20 tk (▲ +1.11%)

সব মিলিয়ে অবস্থা

Bullish

technical score 62/100

৫২ সপ্তাহের সীমার মধ্যে কোথায়

44%

13.8023.90

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

Already in Z · score 10/100 · listed in category Z

Compare the whole market →

• 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	2026-08-04	18.50	18.20	-0.30	▼ -1.62%	5
1 Month	2026-07-13	19.50	18.20	-1.30	▼ -6.67%	21
3 Months	2026-05-13	16.70	18.20	+1.50	▲ +8.98%	59
6 Months	2026-02-10	17.30	18.20	+0.90	▲ +5.20%	116
1 Year	2025-08-13	19.80	18.20	-1.60	▼ -8.08%	238
2 Years	2024-08-13	23.90	18.20	-5.70	▼ -23.85%	475
This Year	2026-01-01	16.70	18.20	+1.50	▲ +8.98%	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	4	4	2	50%	+1.83%	-1.09%	+0.50 tk
Last 20 days	6	11	3	35%	+1.90%	-1.45%	-0.90 tk
Last 60 days	22	30	8	42%	+2.33%	-1.46%	+1.10 tk
Last 120 days	47	55	18	46%	+2.02%	-1.55%	+1.20 tk
All 477 days	188	233	55	45%	+2.88%	-2.35%	-6.10 tk

Right now	1 trading day up in a row
Trend side (20-day average)	3 trading days above it in a row
Of the last 60 days	30 closed above the 20-day average, 30 below
Longest rising run on record	6 trading days
Longest falling run on record	7 trading days
Best single day	▲ +10.00% (+1.50 tk) 2025-02-04
Worst single day	▼ -9.80% (-2.50 tk) 2025-07-17

📍 শেয়ারটি এখন কোন অবস্থায়

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

52-week high	23.90 2025-07-27 · ▼ -23.85% (-5.70 tk) from it
52-week low	13.80 2025-11-16 · ▲ +31.88% (+4.40 tk) above it
20-day average	17.94-price is above
50-day average	18.35-price is below
200-day average	17.44-price is above
RSI (14)	51.6-middle of the range
Money flow (MFI 14)	60.7-balanced
Typical daily swing (ATR 14)	0.74 tk (4.08% of price)
Today's volume vs 20-day average	0.63×
Market cap	712 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

-35.93%

Peak 2025-07-27 → trough 2025-11-16. Now -23.85% below the 52-week high.

দাম কতটা লাফায় (বছরভিত্তিক)

33.4%

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)

46%

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)

68,377

Today traded 0.63× 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)

41 / 11

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

250 / 174

Trading days since the 52-week high (2025-07-27) and since the 52-week low (2025-11-16).

🔭 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

18.23 tk

▲ +0.16% (+0.03 tk) in 5 trading days

Straight-line fit through the last 20 closes, sloping 0.006 tk per trading day, extended 5 days.

Range it has usually stayed within over 5 trading days

17.34 – 19.06

± 0.86 tk (± 4.70%) 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

66 / 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

18.50 · 18.70 · 18.80

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

নিচের যেসব দামে আগে পড়া থেমেছে

17.20 · 16.90 · 16.80

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

💵 কোম্পানি আসলে কত আয় করে

Straight from DSE's own filing page for PADMALIFE, 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
2021	-	-	-	-	-	2%	0.42%

⚖️ দাম কি বেশি?, আজকের দাম বনাম ওই আয়

Each ratio uses the live price of 18.20 against the company's last reported figures. The comparison column is the median of all 58 companies in Insurance, an absolute number means little without it.

P/E ratio

not meaningful

sector median 27.68

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 2.18

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 7.71%

Earnings ÷ book value per share. How hard the company works the money shareholders have in it. Higher is better.

Dividend yield

1.10%

Cash dividend as a share of today's price, what a holder actually receives each year.

EPS growth (year on year)

not meaningful

How much earnings per share changed against the year before.

Earnings yield

not meaningful

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

💸 লভ্যাংশ কতটা নিয়মিত

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

1 বছর টানা

দিয়েছে	1 বছরের মধ্যে 1 বছর
ধারাবাহিকতা	100%
সর্বশেষ	2%
সর্বনিম্ন–সর্বোচ্চ	2% – 2%

🔄 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	31.56%	31.56%	-
সরকার	0.00%	0.00%	-
প্রতিষ্ঠান	17.45%	17.78%	+0.33
বিদেশি	0.00%	0.00%	-
সাধারণ মানুষ	50.99%	50.66%	-0.33

🏛 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	31.56%	0.00%	17.78%	0.00%	50.66%
Jun 30, 2026	31.56%	0.00%	17.79% +0.34	0.00%	50.65% -0.34
Dec 31, 2024 (year ended)	31.56%	0.00%	17.45%	0.00%	50.99%

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

+0.33pp প্রতিষ্ঠান, ফান্ড ও কোম্পানি, কিনেছে।

🏦 কোম্পানির কত ঋণ আছে

স্বল্পমেয়াদি ঋণ	0.0 mn tk
দীর্ঘমেয়াদি ঋণ	0.0 mn tk
মোট ঋণ	0.0 mn tk
মালিকদের নিজের টাকা (মূলধন + জমা)	388.8 mn tk
নিজের টাকার তুলনায় ঋণ	0.00×

কোনো ঋণ নেই। পুরো ব্যবসা মালিকদের নিজের টাকায় চলছে। হিসাব December 31, 2024.

📈 বছরে কত বাড়ছে

শেয়ারের দাম, 1 বছরে	-8.1%
শেয়ারের দাম, 2 বছরে	-12.7%

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	-
বৃদ্ধি, আয় বাড়ছে কি না	-
মান, বেশি ঋণ ছাড়া মুনাফা	67 শক্ত
গতি, গত এক বছরে দাম	16 খুব 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	2012
Market capitalisation	712 mn tk
Free-float market cap	487 mn tk
Paid-up capital	389 mn tk
Reserves & surplus	0 mn tk
Shares outstanding	38,880,000
Face value	10.00
Financial year end	31-Dec
Last AGM held	25-09-2025
কোম্পানির ওয়েবসাইট	www.padmaislamilife.com

💸 লভ্যাংশের রেকর্ড

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

2021
2%

Paid in 1 of the years DSE has on record.

📄 জমা দেওয়া কাগজপত্র

Auditor concern 2025	"Basis for Qualified Opinion" and "Emphasis of Matters" paragraphs of "Padma Islami Life Insurance Limited" in the Auditor's Report for the year ended on 31 December 2025.
Auditor concern 2023	"Qualified Opinion" of "Padma Islami Life Insurance Limited" for the year ended on 31 December 2023.
Auditor concern 2022	"Qualified Opinion" & "Emphasis of Matter" paragraphs in the Auditor’s Report of Padma Islami Life Insurance Limited for the year ended on 31 December 2022.

🗓 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
▼ -5.16% -1.10 tk	▼ -11.88% -2.40 tk	▼ -4.49% -0.80 tk	▼ -2.94% -0.50 tk	▲ +5.45% +0.90 tk	▲ +0.57% +0.10 tk	▼ -1.14% -0.20 tk	▲ +0.58% +0.10 tk	▲ +2.30% +0.40 tk	▲ +0.56% +0.10 tk	▼ -0.56% -0.10 tk	▲ +2.25% +0.40 tk

📋 দিনে দিনে দামের হিসাব

Every stored session for PADMALIFE, 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	18.00	18.60	17.90	18.20	+0.20	▲ +1.11%	0.70	45,887	0.83	44
2026-08-12	18.10	18.70	17.90	18.00	-0.30	▼ -1.64%	0.80	64,409	1.16	114
2026-08-11	17.90	18.50	17.90	18.30	+0.20	▲ +1.10%	0.60	25,472	0.47	49
2026-08-10	18.80	18.80	18.00	18.10	-0.30	▼ -1.63%	0.80	62,576	1.14	102
2026-08-09	18.70	18.80	18.00	18.40	-0.10	▼ -0.54%	0.80	143,659	2.66	189
2026-08-04	17.70	18.70	17.70	18.50	+0.80	▲ +4.52%	1.00	191,363	3.48	228
2026-08-03	18.00	18.00	17.60	17.70	0.00	■ 0.00%	0.40	34,687	0.61	79
2026-08-02	17.70	18.00	17.60	17.70	-0.10	▼ -0.56%	0.40	23,852	0.42	67
2026-07-30	18.00	18.00	17.70	17.80	+0.10	▲ +0.56%	0.30	46,125	0.82	98
2026-07-29	18.00	18.00	17.70	17.70	0.00	■ 0.00%	0.30	25,906	0.46	70
2026-07-28	17.80	17.80	17.50	17.70	+0.10	▲ +0.57%	0.30	67,968	1.20	149
2026-07-27	17.50	17.70	17.20	17.60	+0.60	▲ +3.53%	0.50	29,892	0.52	87
2026-07-26	17.90	17.90	16.60	17.00	-0.30	▼ -1.73%	1.30	85,088	1.46	154
2026-07-23	18.20	18.20	17.00	17.30	-0.20	▼ -1.14%	1.20	102,241	1.76	122
2026-07-22	18.00	18.10	17.50	17.50	-0.30	▼ -1.69%	0.60	63,629	1.13	104
2026-07-21	18.50	18.50	17.70	17.80	-0.20	▼ -1.11%	0.80	95,610	1.71	269
2026-07-20	18.10	18.70	18.00	18.00	-0.40	▼ -2.17%	0.70	68,683	1.24	226
2026-07-19	18.80	18.80	18.00	18.40	0.00	■ 0.00%	0.80	21,180	0.39	54
2026-07-16	18.60	19.20	18.20	18.40	-0.20	▼ -1.08%	1.00	67,547	1.24	151
2026-07-15	19.50	19.50	18.60	18.60	-0.50	▼ -2.62%	0.90	105,460	1.98	146
2026-07-14	19.90	19.90	19.00	19.10	-0.40	▼ -2.05%	0.90	122,458	2.36	192
2026-07-13	19.90	19.90	19.20	19.50	+0.20	▲ +1.04%	0.70	149,833	2.91	164
2026-07-12	18.60	19.50	18.60	19.30	+1.00	▲ +5.46%	0.90	168,688	3.22	232
2026-07-09	18.80	18.80	18.20	18.30	-0.10	▼ -0.54%	0.60	58,958	1.09	82
2026-07-08	19.00	19.00	18.20	18.40	-0.20	▼ -1.08%	0.80	52,899	0.97	83
2026-07-07	19.30	19.30	18.60	18.60	-0.30	▼ -1.59%	0.70	42,964	0.81	114
2026-07-06	19.80	19.80	18.60	18.90	+0.10	▲ +0.53%	1.20	42,957	0.81	77
2026-07-05	18.80	19.90	18.60	18.80	+0.50	▲ +2.73%	1.30	72,169	1.37	118
2026-07-02	18.30	18.40	18.00	18.30	+0.40	▲ +2.23%	0.40	48,508	0.89	51
2026-06-30	18.30	18.30	17.80	17.90	-0.10	▼ -0.56%	0.50	45,456	0.82	95
2026-06-29	18.70	18.70	17.60	18.00	0.00	■ 0.00%	1.10	32,927	0.59	79
2026-06-28	19.00	19.00	17.70	18.00	-0.20	▼ -1.10%	1.30	29,870	0.54	62
2026-06-25	18.40	18.40	17.80	18.20	+0.60	▲ +3.41%	0.60	37,723	0.68	74
2026-06-24	17.90	17.90	17.30	17.60	+0.30	▲ +1.73%	0.60	13,078	0.23	47
2026-06-23	18.60	18.60	17.20	17.30	-0.30	▼ -1.70%	1.40	64,402	1.12	117
2026-06-22	18.90	18.90	17.60	17.60	-0.60	▼ -3.30%	1.30	43,224	0.78	96
2026-06-21	19.50	19.50	18.10	18.20	-0.90	▼ -4.71%	1.40	146,449	2.69	175
2026-06-18	19.80	19.80	19.00	19.10	-0.10	▼ -0.52%	0.80	25,734	0.49	51
2026-06-17	19.50	19.50	19.00	19.20	-0.30	▼ -1.54%	0.50	75,935	1.46	122
2026-06-16	20.30	20.30	19.40	19.50	-0.50	▼ -2.50%	0.90	74,238	1.46	97
2026-06-15	20.70	20.70	19.90	20.00	-0.30	▼ -1.48%	0.80	92,650	1.86	132
2026-06-14	19.70	20.80	19.70	20.30	+0.30	▲ +1.50%	1.10	111,647	2.27	124
2026-06-11	19.30	20.80	19.30	20.00	+0.90	▲ +4.71%	1.50	137,113	2.77	275
2026-06-10	19.20	20.20	19.00	19.10	-0.10	▼ -0.52%	1.20	110,746	2.18	179
2026-06-09	18.80	19.20	18.80	19.20	+0.60	▲ +3.23%	0.40	129,122	2.46	130
2026-06-08	18.70	19.20	18.50	18.60	-0.10	▼ -0.53%	0.70	108,143	2.03	159
2026-06-07	18.00	19.50	18.00	18.70	+0.90	▲ +5.06%	1.50	221,215	4.21	273
2026-06-04	17.40	18.00	17.40	17.80	+0.20	▲ +1.14%	0.60	82,991	1.48	91
2026-06-03	17.40	17.80	17.40	17.60	0.00	■ 0.00%	0.40	78,905	1.40	97
2026-06-02	17.50	17.70	17.50	17.60	-0.10	▼ -0.56%	0.20	46,481	0.82	53
2026-06-01	17.30	18.00	17.30	17.70	-0.10	▼ -0.56%	0.70	21,844	0.39	47
2026-05-24	17.90	17.90	17.50	17.80	0.00	■ 0.00%	0.40	13,489	0.24	25
2026-05-23	17.50	18.20	17.50	17.80	+0.10	▲ +0.56%	0.70	28,761	0.51	63
2026-05-21	17.50	18.80	17.40	17.70	+0.50	▲ +2.91%	1.40	69,628	1.26	126
2026-05-20	17.00	17.30	17.00	17.20	+0.30	▲ +1.78%	0.30	28,126	0.48	40
2026-05-19	17.50	17.50	16.80	16.90	-0.10	▼ -0.59%	0.70	10,232	0.17	29
2026-05-18	17.00	17.30	16.90	17.00	0.00	■ 0.00%	0.40	20,615	0.35	44
2026-05-17	17.40	17.40	16.80	17.00	0.00	■ 0.00%	0.60	7,061	0.12	22
2026-05-14	16.60	17.20	16.60	17.00	+0.30	▲ +1.80%	0.60	14,970	0.26	41
2026-05-13	17.10	17.30	16.50	16.70	-0.40	▼ -2.34%	0.80	49,199	0.83	67
2026-05-12	17.40	17.40	17.10	17.10	0.00	■ 0.00%	0.30	11,621	0.20	30
2026-05-11	17.10	17.30	17.10	17.10	0.00	■ 0.00%	0.20	24,480	0.42	31
2026-05-10	17.50	17.50	17.00	17.10	+0.10	▲ +0.59%	0.50	52,853	0.91	38
2026-05-07	17.40	17.40	17.00	17.00	0.00	■ 0.00%	0.40	18,755	0.32	44
2026-05-06	17.40	17.40	16.90	17.00	-0.20	▼ -1.16%	0.50	12,793	0.22	42
2026-05-05	17.20	17.50	17.10	17.20	0.00	■ 0.00%	0.40	15,893	0.27	27
2026-05-04	17.30	17.60	17.10	17.20	-0.10	▼ -0.58%	0.50	15,250	0.26	30
2026-05-03	17.80	17.80	17.20	17.30	-0.10	▼ -0.57%	0.60	11,602	0.20	19
2026-04-30	17.20	17.50	17.10	17.40	0.00	■ 0.00%	0.40	32,029	0.56	48
2026-04-29	17.00	17.80	17.00	17.40	+0.20	▲ +1.16%	0.80	5,934	0.10	22
2026-04-28	17.50	17.50	17.10	17.20	-0.30	▼ -1.71%	0.40	51,162	0.88	100
2026-04-27	18.00	18.00	17.40	17.50	-0.20	▼ -1.13%	0.60	63,994	1.13	163
2026-04-26	17.10	18.50	17.10	17.70	+0.50	▲ +2.91%	1.40	103,103	1.83	161
2026-04-23	17.00	17.30	17.00	17.20	+0.20	▲ +1.18%	0.30	34,604	0.59	66
2026-04-22	17.20	17.30	16.90	17.00	0.00	■ 0.00%	0.40	76,219	1.30	114
2026-04-21	17.00	17.30	16.90	17.00	-0.20	▼ -1.16%	0.40	17,428	0.30	56
2026-04-20	17.20	17.30	17.00	17.20	+0.10	▲ +0.58%	0.30	12,598	0.22	22
2026-04-19	16.90	17.40	16.90	17.10	+0.10	▲ +0.59%	0.50	21,837	0.37	41
2026-04-16	17.50	17.60	17.00	17.00	-0.10	▼ -0.58%	0.60	51,057	0.87	52
2026-04-15	17.00	17.40	17.00	17.10	+0.10	▲ +0.59%	0.40	115,415	1.98	107
2026-04-13	17.10	17.70	17.00	17.00	-0.10	▼ -0.58%	0.70	43,154	0.74	52
2026-04-12	17.20	18.70	17.00	17.10	+0.10	▲ +0.59%	1.70	69,769	1.23	56
2026-04-09	17.70	17.70	16.80	17.00	-0.10	▼ -0.58%	0.90	31,425	0.54	73
2026-04-08	17.40	17.50	16.50	17.10	+0.60	▲ +3.64%	1.00	52,533	0.90	154
2026-04-07	17.20	17.20	16.40	16.50	-0.60	▼ -3.51%	0.80	97,213	1.64	117
2026-04-06	17.20	17.90	16.80	17.10	-0.10	▼ -0.58%	1.10	47,083	0.80	80
2026-04-05	17.30	17.30	17.10	17.20	-0.20	▼ -1.15%	0.20	6,985	0.12	34
2026-04-02	17.60	17.70	17.20	17.40	0.00	■ 0.00%	0.50	29,544	0.52	74
2026-04-01	17.10	17.60	17.10	17.40	+0.10	▲ +0.58%	0.50	83,876	1.46	82
2026-03-31	17.70	17.70	17.30	17.30	-0.30	▼ -1.70%	0.40	25,236	0.44	68
2026-03-30	17.60	17.80	17.50	17.60	0.00	■ 0.00%	0.30	56,302	0.99	80
2026-03-29	17.50	17.80	17.10	17.60	+0.30	▲ +1.73%	0.70	49,671	0.87	126
2026-03-25	16.80	17.60	16.80	17.30	+0.40	▲ +2.37%	0.80	50,404	0.87	41
2026-03-24	17.00	17.20	16.80	16.90	-0.50	▼ -2.87%	0.40	111,473	1.89	110
2026-03-16	17.40	17.40	17.20	17.40	+0.40	▲ +2.35%	0.20	7,725	0.13	30
2026-03-15	17.20	17.40	17.00	17.00	-0.40	▼ -2.30%	0.40	14,924	0.26	32
2026-03-12	17.30	17.40	17.20	17.40	0.00	■ 0.00%	0.20	22,165	0.39	52
2026-03-11	17.10	17.50	17.10	17.40	+0.10	▲ +0.58%	0.40	20,457	0.36	43
2026-03-10	17.10	17.40	16.90	17.30	+0.50	▲ +2.98%	0.50	19,605	0.34	43
2026-03-09	16.50	16.90	16.40	16.80	+0.30	▲ +1.82%	0.50	17,498	0.29	48
2026-03-08	16.80	17.00	16.50	16.50	-0.60	▼ -3.51%	0.50	27,287	0.45	57
2026-03-05	17.40	17.40	17.00	17.10	-0.30	▼ -1.72%	0.40	22,068	0.38	34
2026-03-04	17.20	18.50	16.80	17.40	+0.40	▲ +2.35%	1.70	79,378	1.38	81
2026-03-03	17.20	17.30	16.90	17.00	-0.40	▼ -2.30%	0.40	43,645	0.74	79
2026-03-02	17.00	17.40	16.90	17.40	+0.50	▲ +2.96%	0.50	68,932	1.19	64
2026-03-01	17.00	17.30	16.90	16.90	-0.60	▼ -3.43%	0.40	35,159	0.60	65
2026-02-26	17.50	17.60	17.40	17.50	0.00	■ 0.00%	0.20	75,705	1.33	63
2026-02-25	17.50	17.60	17.30	17.50	+0.30	▲ +1.74%	0.30	13,648	0.24	28
2026-02-24	17.90	17.90	17.20	17.20	-0.30	▼ -1.71%	0.70	29,208	0.51	71
2026-02-23	17.60	17.60	17.40	17.50	+0.10	▲ +0.57%	0.20	20,872	0.37	43
2026-02-22	17.30	17.60	17.30	17.40	-0.10	▼ -0.57%	0.30	3,877	0.07	11
2026-02-19	17.40	17.60	17.40	17.50	-0.20	▼ -1.13%	0.20	9,423	0.17	32
2026-02-18	18.10	18.20	17.60	17.70	+0.10	▲ +0.57%	0.60	36,469	0.65	54
2026-02-17	17.60	18.30	17.60	17.60	+0.10	▲ +0.57%	0.70	45,640	0.82	69
2026-02-16	17.80	18.10	17.40	17.50	-0.90	▼ -4.89%	0.70	55,613	0.98	105
2026-02-15	17.60	18.80	17.60	18.40	+1.10	▲ +6.36%	1.20	53,762	0.98	166
2026-02-10	17.10	17.50	17.10	17.30	+0.30	▲ +1.76%	0.40	24,801	0.43	45
2026-02-09	16.60	17.30	16.60	17.00	+0.40	▲ +2.41%	0.70	11,869	0.20	29
2026-02-08	16.80	17.10	16.60	16.60	-0.30	▼ -1.78%	0.50	27,413	0.46	39
2026-02-05	16.90	17.30	16.80	16.90	-0.10	▼ -0.59%	0.50	6,231	0.11	26
2026-02-03	17.10	17.50	16.80	17.00	-0.20	▼ -1.16%	0.70	46,487	0.80	89
2026-02-02	17.20	17.70	17.10	17.20	-0.10	▼ -0.58%	0.60	18,747	0.32	32
2026-02-01	17.80	17.80	17.20	17.30	-0.10	▼ -0.57%	0.60	14,965	0.26	40
2026-01-29	17.30	17.70	17.20	17.40	-0.20	▼ -1.14%	0.50	40,245	0.70	109
2026-01-28	17.30	17.70	17.30	17.60	+0.20	▲ +1.15%	0.40	35,268	0.62	65
2026-01-27	17.90	17.90	17.20	17.40	+0.20	▲ +1.16%	0.70	42,756	0.74	55
2026-01-26	17.50	17.60	17.10	17.20	0.00	■ 0.00%	0.50	107,221	1.85	122
2026-01-25	16.50	17.80	16.50	17.20	+0.30	▲ +1.78%	1.30	28,646	0.49	42
2026-01-22	17.60	17.60	16.70	16.90	-0.30	▼ -1.74%	0.90	33,759	0.58	60
2026-01-21	17.20	17.60	16.90	17.20	+0.30	▲ +1.78%	0.70	74,368	1.28	99
2026-01-20	16.70	17.20	16.70	16.90	-0.20	▼ -1.17%	0.50	6,552	0.11	25
2026-01-19	17.20	17.20	16.70	17.10	+0.10	▲ +0.59%	0.50	32,506	0.55	57
2026-01-18	16.40	17.00	16.40	17.00	+0.60	▲ +3.66%	0.60	16,478	0.28	44
2026-01-15	16.40	17.00	16.40	16.40	-0.10	▼ -0.61%	0.60	11,887	0.20	22
2026-01-14	16.30	16.60	16.30	16.50	+0.10	▲ +0.61%	0.30	15,971	0.26	34
2026-01-13	16.50	16.60	16.40	16.40	0.00	■ 0.00%	0.20	6,174	0.10	18
2026-01-12	16.20	16.50	16.20	16.40	+0.10	▲ +0.61%	0.30	5,299	0.09	13
2026-01-11	16.60	16.60	16.30	16.30	-0.20	▼ -1.21%	0.30	22,197	0.36	43
2026-01-08	16.10	16.90	16.10	16.50	0.00	■ 0.00%	0.80	4,731	0.08	15
2026-01-07	16.90	16.90	16.30	16.50	+0.20	▲ +1.23%	0.60	14,476	0.24	30
2026-01-06	15.90	17.00	15.90	16.30	-0.80	▼ -4.68%	1.10	25,749	0.42	53
2026-01-05	17.70	17.90	16.50	17.10	+0.30	▲ +1.79%	1.40	62,268	1.06	58
2026-01-04	17.90	17.90	16.60	16.80	+0.10	▲ +0.60%	1.30	4,383	0.07	18
2026-01-01	16.70	16.80	16.50	16.70	+0.20	▲ +1.21%	0.30	30,618	0.51	51
2025-12-30	16.30	16.70	16.30	16.50	+0.10	▲ +0.61%	0.40	8,338	0.14	27
2025-12-29	16.70	16.70	16.30	16.40	+0.10	▲ +0.61%	0.40	6,247	0.10	12
2025-12-28	16.70	16.70	16.20	16.30	+0.30	▲ +1.88%	0.50	7,315	0.12	23
2025-12-24	16.00	16.40	16.00	16.00	-0.20	▼ -1.23%	0.40	11,522	0.19	33
2025-12-23	16.20	16.70	16.10	16.20	-0.20	▼ -1.22%	0.60	6,177	0.10	34
2025-12-22	16.90	16.90	16.10	16.40	+0.80	▲ +5.13%	0.80	5,277	0.09	15
2025-12-21	16.50	16.50	15.40	15.60	-0.70	▼ -4.29%	1.10	2,732	0.04	13
2025-12-18	15.60	17.00	15.60	16.30	-0.70	▼ -4.12%	1.40	6,365	0.10	20
2025-12-17	16.40	17.00	16.40	17.00	+0.60	▲ +3.66%	0.60	15,355	0.26	33
2025-12-15	16.30	16.90	16.30	16.40	-0.40	▼ -2.38%	0.60	28,895	0.48	64
2025-12-14	17.00	18.00	16.70	16.80	-0.50	▼ -2.89%	1.30	16,961	0.29	40
2025-12-11	17.20	17.60	17.00	17.30	+0.10	▲ +0.58%	0.60	21,555	0.37	33
2025-12-10	16.70	17.70	16.70	17.20	+0.40	▲ +2.38%	1.00	70,569	1.22	130
2025-12-09	16.40	17.60	16.30	16.80	+0.10	▲ +0.60%	1.30	21,716	0.37	59
2025-12-08	16.70	16.80	16.40	16.70	+0.30	▲ +1.83%	0.40	6,598	0.11	30
2025-12-07	16.00	17.00	15.00	16.40	0.00	■ 0.00%	2.00	14,718	0.24	46
2025-12-04	16.60	16.60	16.40	16.40	-0.20	▼ -1.20%	0.20	2,901	0.05	11
2025-12-03	17.00	17.00	16.50	16.60	0.00	■ 0.00%	0.50	19,901	0.33	41
2025-12-02	16.70	17.00	16.20	16.60	-0.30	▼ -1.78%	0.80	18,497	0.31	70
2025-12-01	17.00	17.20	16.80	16.90	-0.10	▼ -0.59%	0.40	4,776	0.08	19
2025-11-30	16.90	17.50	16.90	17.00	+0.10	▲ +0.59%	0.60	2,001	0.03	7
2025-11-27	16.90	18.00	16.50	16.90	-0.10	▼ -0.59%	1.50	12,069	0.20	30
2025-11-26	17.80	17.80	16.60	17.00	-0.10	▼ -0.58%	1.20	20,903	0.36	65
2025-11-25	17.80	18.30	17.00	17.10	-0.80	▼ -4.47%	1.30	28,428	0.50	67
2025-11-24	16.90	18.00	16.90	17.90	+0.80	▲ +4.68%	1.10	18,274	0.33	36
2025-11-23	16.80	17.40	16.70	17.10	+0.30	▲ +1.79%	0.70	5,153	0.09	10
2025-11-20	17.10	18.30	16.60	16.80	-0.10	▼ -0.59%	1.70	17,167	0.30	60
2025-11-19	16.20	17.00	16.20	16.90	+0.70	▲ +4.32%	0.80	28,938	0.49	64
2025-11-18	16.20	17.10	16.00	16.20	+0.60	▲ +3.85%	1.10	18,045	0.30	44
2025-11-17	14.80	15.70	14.60	15.60	+0.80	▲ +5.41%	1.10	9,949	0.15	24
2025-11-16	14.20	15.20	13.80	14.80	-0.50	▼ -3.27%	1.40	27,536	0.39	48
2025-11-13	15.90	15.90	15.10	15.30	-1.20	▼ -7.27%	0.80	19,618	0.30	85
2025-11-12	16.20	16.70	16.20	16.50	+0.40	▲ +2.48%	0.50	4,585	0.08	15
2025-11-11	16.10	16.90	16.00	16.10	-0.30	▼ -1.83%	0.90	4,414	0.07	13
2025-11-10	16.20	17.50	16.00	16.40	+0.20	▲ +1.23%	1.50	10,571	0.17	27
2025-11-09	17.70	17.70	16.10	16.20	-1.40	▼ -7.95%	1.60	16,980	0.28	53
2025-11-06	17.70	18.20	17.50	17.60	0.00	■ 0.00%	0.70	35,872	0.63	68
2025-11-05	17.80	17.80	16.30	17.60	-0.40	▼ -2.22%	1.50	13,496	0.24	32
2025-11-04	18.60	18.60	17.90	18.00	0.00	■ 0.00%	0.70	20,931	0.38	44
2025-11-03	18.00	18.40	17.90	18.00	0.00	■ 0.00%	0.50	24,643	0.44	46
2025-11-02	18.50	18.50	17.80	18.00	+0.20	▲ +1.12%	0.70	1,652	0.03	10
2025-10-30	18.60	18.60	17.60	17.80	0.00	■ 0.00%	1.00	27,318	0.49	47
2025-10-29	18.00	18.00	17.60	17.80	-0.10	▼ -0.56%	0.40	15,333	0.27	70
2025-10-28	18.50	18.70	17.50	17.90	-0.50	▼ -2.72%	1.20	18,835	0.34	50
2025-10-27	18.40	18.70	18.30	18.40	-0.10	▼ -0.54%	0.40	46,667	0.86	60
2025-10-26	18.70	18.90	18.30	18.50	+0.10	▲ +0.54%	0.60	6,340	0.12	42
2025-10-23	18.80	19.00	18.20	18.40	+0.10	▲ +0.55%	0.80	32,192	0.59	53
2025-10-22	18.20	18.70	18.20	18.30	-0.30	▼ -1.61%	0.50	5,672	0.10	14
2025-10-21	18.00	19.00	18.00	18.60	+0.20	▲ +1.09%	1.00	18,977	0.36	53
2025-10-20	17.50	18.60	17.50	18.40	+0.70	▲ +3.95%	1.10	29,734	0.54	63
2025-10-19	17.60	17.90	17.60	17.70	+0.10	▲ +0.57%	0.30	14,192	0.25	28
2025-10-16	17.80	18.30	17.30	17.60	+0.10	▲ +0.57%	1.00	19,342	0.34	65
2025-10-15	18.70	19.00	17.40	17.50	-1.20	▼ -6.42%	1.60	49,407	0.88	143
2025-10-14	19.90	19.90	18.60	18.70	-0.60	▼ -3.11%	1.30	68,405	1.31	143
2025-10-13	19.50	20.00	19.20	19.30	-0.50	▼ -2.53%	0.80	47,314	0.92	139
2025-10-12	19.50	20.00	19.50	19.80	-0.30	▼ -1.49%	0.50	21,087	0.42	53
2025-10-09	20.40	20.90	20.10	20.10	-0.60	▼ -2.90%	0.80	28,777	0.58	58
2025-10-08	21.20	22.30	20.40	20.70	+0.30	▲ +1.47%	1.90	55,510	1.17	71
2025-10-07	20.70	21.30	20.30	20.40	-0.20	▼ -0.97%	1.00	139,114	2.91	180
2025-10-06	20.50	20.90	20.50	20.60	+0.20	▲ +0.98%	0.40	25,235	0.52	104
2025-10-05	20.30	20.70	20.30	20.40	+0.20	▲ +0.99%	0.40	34,658	0.71	99
2025-09-30	20.90	21.00	20.10	20.20	+0.30	▲ +1.51%	0.90	57,924	1.19	134
2025-09-29	20.50	20.50	19.70	19.90	0.00	■ 0.00%	0.80	53,761	1.07	70
2025-09-28	20.60	20.60	19.70	19.90	-0.60	▼ -2.93%	0.90	22,186	0.45	53
2025-09-25	20.70	20.90	20.50	20.50	0.00	■ 0.00%	0.40	35,927	0.74	72
2025-09-24	19.60	21.20	19.60	20.50	+0.60	▲ +3.02%	1.60	34,865	0.70	72
2025-09-23	20.20	20.20	19.40	19.90	+0.20	▲ +1.02%	0.80	12,925	0.26	30
2025-09-22	19.80	19.90	19.50	19.70	-0.30	▼ -1.50%	0.40	32,297	0.64	61
2025-09-21	20.60	20.80	20.00	20.00	-0.70	▼ -3.38%	0.80	42,873	0.86	55
2025-09-18	21.00	21.10	20.20	20.70	0.00	■ 0.00%	0.90	40,454	0.83	123
2025-09-17	20.20	21.40	20.10	20.70	+0.20	▲ +0.98%	1.30	22,858	0.47	77
2025-09-16	20.90	21.00	20.50	20.50	-0.10	▼ -0.49%	0.50	27,275	0.56	73
2025-09-15	21.50	21.50	20.50	20.60	-0.50	▼ -2.37%	1.00	49,233	1.02	123
2025-09-14	21.50	21.60	21.00	21.10	-0.30	▼ -1.40%	0.60	43,967	0.94	74
2025-09-11	20.10	21.60	20.10	21.40	+0.30	▲ +1.42%	1.50	53,192	1.11	145
2025-09-10	21.20	21.90	20.90	21.10	-0.40	▼ -1.86%	1.00	85,833	1.83	142
2025-09-09	21.80	22.00	21.10	21.50	-0.10	▼ -0.46%	0.90	195,582	4.22	196
2025-09-08	23.50	23.50	21.20	21.60	-1.50	▼ -6.49%	2.30	320,005	6.97	375
2025-09-07	22.60	23.90	22.60	23.10	+0.60	▲ +2.67%	1.30	305,298	7.08	463
2025-09-04	21.50	22.80	21.30	22.50	+1.20	▲ +5.63%	1.50	363,123	8.08	534
2025-09-03	21.50	21.50	20.90	21.30	+0.50	▲ +2.40%	0.60	103,829	2.20	174
2025-09-02	21.50	21.50	20.60	20.80	-0.50	▼ -2.35%	0.90	275,644	5.76	323
2025-09-01	21.10	21.80	20.90	21.30	+0.20	▲ +0.95%	0.90	186,895	3.97	282
2025-08-31	21.70	22.00	21.00	21.10	-0.60	▼ -2.76%	1.00	164,886	3.52	240
2025-08-28	22.70	22.70	21.30	21.70	+1.00	▲ +4.83%	1.40	730,877	16.28	687
2025-08-27	18.80	20.90	18.80	20.70	+1.70	▲ +8.95%	2.10	308,130	6.24	425
2025-08-26	19.40	20.10	18.50	19.00	-0.50	▼ -2.56%	1.60	91,571	1.78	154
2025-08-25	19.10	19.80	19.10	19.50	+0.30	▲ +1.56%	0.70	41,229	0.81	91
2025-08-24	19.50	20.10	19.10	19.20	-1.00	▼ -4.95%	1.00	88,371	1.74	217
2025-08-20	19.20	21.00	19.20	20.20	+1.00	▲ +5.21%	1.80	114,283	2.31	193
2025-08-19	19.20	19.70	19.00	19.20	0.00	■ 0.00%	0.70	71,386	1.38	113
2025-08-18	19.20	19.70	19.00	19.20	0.00	■ 0.00%	0.70	89,913	1.73	132
2025-08-17	19.50	19.80	19.00	19.20	-0.30	▼ -1.54%	0.80	31,923	0.62	111
2025-08-14	20.80	20.80	19.50	19.50	-0.30	▼ -1.52%	1.30	52,850	1.04	95
2025-08-13	20.00	20.30	19.70	19.80	-0.10	▼ -0.50%	0.60	34,174	0.68	73
2025-08-12	20.80	22.10	19.70	19.90	-0.20	▼ -1.00%	2.40	86,871	1.77	117
2025-08-11	21.10	21.40	20.00	20.10	-0.10	▼ -0.50%	1.40	52,364	1.06	137
2025-08-10	20.90	21.00	20.20	20.20	-0.60	▼ -2.88%	0.80	40,612	0.83	182
2025-08-07	20.70	22.60	20.40	20.80	+0.10	▲ +0.48%	2.20	59,090	1.26	114
2025-08-06	20.50	21.20	20.50	20.70	-0.20	▼ -0.96%	0.70	70,679	1.47	130
2025-08-04	20.10	21.10	20.10	20.90	+0.50	▲ +2.45%	1.00	20,083	0.42	64
2025-08-03	20.20	21.80	20.10	20.40	-0.60	▼ -2.86%	1.70	128,115	2.62	287
2025-07-31	22.50	22.80	20.80	21.00	-1.10	▼ -4.98%	2.00	178,536	3.77	287
2025-07-30	21.30	22.50	21.20	22.10	+0.90	▲ +4.25%	1.30	51,685	1.13	163
2025-07-29	21.50	22.00	21.00	21.20	-0.40	▼ -1.85%	1.00	44,253	0.95	110
2025-07-28	23.20	23.30	21.40	21.60	-1.50	▼ -6.49%	1.90	113,307	2.49	259
2025-07-27	22.10	23.90	22.10	23.10	+0.60	▲ +2.67%	1.80	134,680	3.10	224
2025-07-24	22.10	23.40	21.90	22.50	+0.70	▲ +3.21%	1.50	70,030	1.58	151
2025-07-23	22.50	22.50	21.70	21.80	-0.40	▼ -1.80%	0.80	110,850	2.43	201
2025-07-22	23.80	23.80	22.00	22.20	-0.90	▼ -3.90%	1.80	122,180	2.72	194
2025-07-21	22.00	23.40	21.90	23.10	+0.80	▲ +3.59%	1.50	152,625	3.44	217
2025-07-20	22.90	22.90	22.00	22.30	-0.70	▼ -3.04%	0.90	90,078	2.02	230
2025-07-17	25.90	26.00	23.00	23.00	-2.50	▼ -9.80%	3.00	524,162	12.35	692
2025-07-16	23.90	25.90	23.70	25.50	+1.70	▲ +7.14%	2.20	240,338	5.96	303
2025-07-15	24.90	25.00	23.60	23.80	-0.20	▼ -0.83%	1.40	194,030	4.70	255
2025-07-14	21.30	24.00	21.30	24.00	+2.10	▲ +9.59%	2.70	517,578	12.31	523
2025-07-13	22.00	22.40	21.80	21.90	-0.60	▼ -2.67%	0.60	13,460	0.30	45
2025-07-10	23.00	23.10	21.80	22.50	-0.60	▼ -2.60%	1.30	23,031	0.52	43
2025-07-09	21.60	23.40	21.10	23.10	+0.60	▲ +2.67%	2.30	90,110	2.08	151
2025-07-08	21.00	22.90	20.10	22.50	+1.20	▲ +5.63%	2.80	73,177	1.62	160
2025-07-07	20.50	22.40	20.10	21.30	+0.80	▲ +3.90%	2.30	28,137	0.60	71
2025-07-03	19.90	21.00	19.80	20.50	+0.30	▲ +1.49%	1.20	19,846	0.40	63
2025-07-02	19.20	20.60	19.10	20.20	+1.40	▲ +7.45%	1.50	84,398	1.69	161
2025-06-30	19.00	19.00	18.20	18.80	-0.10	▼ -0.53%	0.80	6,807	0.13	30
2025-06-29	19.30	19.30	18.70	18.90	+0.20	▲ +1.07%	0.60	2,335	0.04	11
2025-06-26	19.30	19.30	18.50	18.70	0.00	■ 0.00%	0.80	15,948	0.30	46
2025-06-25	19.40	19.40	18.60	18.70	-0.40	▼ -2.09%	0.80	43,713	0.82	57
2025-06-24	18.10	20.20	18.10	19.10	0.00	■ 0.00%	2.10	19,164	0.36	33
2025-06-23	18.50	19.50	18.50	19.10	+1.00	▲ +5.52%	1.00	8,558	0.16	15
2025-06-22	18.80	19.90	18.10	18.10	-1.90	▼ -9.50%	1.80	23,569	0.43	53
2025-06-19	20.70	20.70	20.00	20.00	-0.20	▼ -0.99%	0.70	7,446	0.15	21
2025-06-18	20.10	20.30	20.00	20.20	+0.40	▲ +2.02%	0.30	8,394	0.17	29
2025-06-17	19.40	20.20	19.40	19.80	+0.50	▲ +2.59%	0.80	30,899	0.61	49
2025-06-16	17.60	19.40	17.60	19.30	+1.30	▲ +7.22%	1.80	28,790	0.55	38
2025-06-15	20.50	20.50	17.50	18.00	-1.40	▼ -7.22%	3.00	18,174	0.33	40
2025-06-04	20.60	20.60	19.30	19.40	0.00	■ 0.00%	1.30	12,323	0.24	25
2025-06-03	20.30	20.30	19.30	19.40	+0.10	▲ +0.52%	1.00	1,348	0.03	9
2025-06-02	20.30	20.30	19.20	19.30	0.00	■ 0.00%	1.10	2,176	0.04	9
2025-06-01	19.40	20.10	19.10	19.30	-0.10	▼ -0.52%	1.00	5,949	0.12	18
2025-05-29	18.60	19.90	18.60	19.40	-0.10	▼ -0.51%	1.30	3,306	0.06	7
2025-05-28	20.70	20.70	19.30	19.50	+0.20	▲ +1.04%	1.40	10,161	0.20	16
2025-05-27	19.10	20.40	19.10	19.30	-0.50	▼ -2.53%	1.30	34,923	0.68	42
2025-05-26	19.90	20.00	19.80	19.80	-0.30	▼ -1.49%	0.20	3,740	0.07	15
2025-05-25	20.10	20.30	20.00	20.10	0.00	■ 0.00%	0.30	4,521	0.09	12
2025-05-24	20.20	20.20	20.10	20.10	-0.70	▼ -3.37%	0.10	6,265	0.13	14
2025-05-22	20.30	21.00	20.30	20.80	0.00	■ 0.00%	0.70	5,980	0.12	22
2025-05-21	20.70	20.90	20.70	20.80	+0.10	▲ +0.48%	0.20	1,695	0.04	12
2025-05-20	20.40	20.80	20.00	20.70	+0.80	▲ +4.02%	0.80	36,894	0.77	26
2025-05-19	20.10	20.10	19.90	19.90	0.00	■ 0.00%	0.20	8,323	0.17	13
2025-05-18	20.20	20.30	19.90	19.90	0.00	■ 0.00%	0.40	12,486	0.25	27
2025-05-17	19.90	21.10	19.60	19.90	-0.10	▼ -0.50%	1.50	12,388	0.25	36
2025-05-15	20.50	21.00	19.90	20.00	-1.10	▼ -5.21%	1.10	26,797	0.54	73
2025-05-14	21.00	21.60	21.00	21.10	-0.40	▼ -1.86%	0.60	7,452	0.16	26
2025-05-13	22.40	22.40	21.20	21.50	-0.30	▼ -1.38%	1.20	30,262	0.66	65
2025-05-12	21.80	22.00	21.30	21.80	+0.10	▲ +0.46%	0.70	22,807	0.50	55
2025-05-08	20.40	21.90	20.10	21.70	+1.40	▲ +6.90%	1.80	34,935	0.75	86
2025-05-07	20.50	21.90	20.20	20.30	-2.10	▼ -9.37%	1.70	19,800	0.41	70
2025-05-06	22.70	22.80	21.50	22.40	+0.40	▲ +1.82%	1.30	69,489	1.54	116
2025-05-05	20.30	22.00	19.70	22.00	+2.00	▲ +10.00%	2.30	104,272	2.24	249
2025-05-04	20.40	20.40	19.20	20.00	+0.90	▲ +4.71%	1.20	15,440	0.31	37
2025-04-30	19.90	20.00	18.90	19.10	-0.20	▼ -1.04%	1.10	13,840	0.27	57
2025-04-29	19.60	20.00	19.00	19.30	-0.40	▼ -2.03%	1.00	18,153	0.36	47
2025-04-28	21.20	21.20	19.30	19.70	-1.40	▼ -6.64%	1.90	26,318	0.52	100
2025-04-27	20.70	21.60	19.90	21.10	+0.50	▲ +2.43%	1.70	18,461	0.39	53
2025-04-24	20.50	21.80	20.20	20.60	-1.30	▼ -5.94%	1.60	55,412	1.14	118
2025-04-23	22.50	22.50	21.00	21.90	0.00	■ 0.00%	1.50	61,661	1.33	88
2025-04-22	22.50	22.50	21.20	21.90	-0.70	▼ -3.10%	1.30	35,368	0.77	72
2025-04-21	22.90	22.90	22.50	22.60	+0.40	▲ +1.80%	0.40	32,050	0.73	73
2025-04-20	23.60	23.60	21.90	22.20	-1.20	▼ -5.13%	1.70	94,223	2.13	145
2025-04-17	23.60	23.60	23.00	23.40	+0.30	▲ +1.30%	0.60	63,136	1.47	113
2025-04-16	23.80	24.00	22.80	23.10	-0.10	▼ -0.43%	1.20	67,335	1.58	130
2025-04-15	23.60	24.20	23.00	23.20	-0.80	▼ -3.33%	1.20	74,728	1.76	165
2025-04-13	24.10	24.50	23.40	24.00	-1.10	▼ -4.38%	1.10	54,521	1.29	164
2025-04-10	25.50	26.70	25.00	25.10	-0.40	▼ -1.57%	1.70	111,517	2.85	178
2025-04-09	23.70	25.50	22.50	25.50	+2.30	▲ +9.91%	3.00	395,546	9.45	334
2025-04-08	25.60	25.60	22.90	23.20	-2.00	▼ -7.94%	2.70	329,989	7.83	374
2025-04-07	25.80	26.60	24.90	25.20	-0.60	▼ -2.33%	1.70	161,920	4.17	333
2025-04-06	24.00	26.00	24.00	25.80	+1.70	▲ +7.05%	2.00	206,808	5.25	294
2025-03-27	23.30	25.00	22.80	24.10	+0.30	▲ +1.26%	2.20	92,348	2.20	185
2025-03-25	25.00	25.00	23.30	23.80	-1.20	▼ -4.80%	1.70	94,947	2.27	219
2025-03-24	26.00	27.40	24.60	25.00	-0.40	▼ -1.57%	2.80	200,219	5.25	464
2025-03-23	24.20	26.00	24.20	25.40	+1.50	▲ +6.28%	1.80	255,075	6.42	443
2025-03-20	22.70	24.10	22.30	23.90	+1.90	▲ +8.64%	1.80	278,866	6.58	462
2025-03-19	20.20	22.00	19.30	22.00	+2.00	▲ +10.00%	2.70	226,599	4.93	165
2025-03-18	21.00	21.10	19.90	20.00	-0.70	▼ -3.38%	1.20	63,492	1.30	147
2025-03-17	20.90	21.10	20.50	20.70	-0.20	▼ -0.96%	0.60	15,922	0.33	33
2025-03-16	20.70	21.70	20.50	20.90	-0.10	▼ -0.48%	1.20	24,094	0.50	53
2025-03-13	20.70	21.50	20.40	21.00	+0.20	▲ +0.96%	1.10	26,525	0.55	51
2025-03-12	21.40	21.40	20.70	20.80	-0.30	▼ -1.42%	0.70	131,084	2.73	71
2025-03-11	20.90	21.50	20.80	21.10	+0.70	▲ +3.43%	0.70	37,539	0.79	107
2025-03-10	20.40	22.00	19.90	20.40	+0.30	▲ +1.49%	2.10	53,040	1.07	106
2025-03-09	20.60	20.70	20.00	20.10	-0.80	▼ -3.83%	0.70	30,368	0.62	87
2025-03-06	20.90	21.30	20.60	20.90	0.00	■ 0.00%	0.70	79,405	1.67	105
2025-03-05	20.00	21.50	20.00	20.90	+0.50	▲ +2.45%	1.50	79,506	1.67	113
2025-03-04	19.60	21.00	19.60	20.40	+0.40	▲ +2.00%	1.40	93,605	1.91	121
2025-03-03	20.30	21.00	19.90	20.00	-0.50	▼ -2.44%	1.10	46,234	0.95	113
2025-03-02	19.00	21.20	19.00	20.50	0.00	■ 0.00%	2.20	112,194	2.29	126
2025-02-27	20.30	21.00	19.30	20.50	+1.20	▲ +6.22%	1.70	63,427	1.29	136
2025-02-26	19.00	20.50	18.20	19.30	-0.80	▼ -3.98%	2.30	21,515	0.42	58
2025-02-25	19.20	20.80	19.20	20.10	+0.60	▲ +3.08%	1.60	145,410	2.96	186
2025-02-24	20.20	20.60	19.20	19.50	-0.10	▼ -0.51%	1.40	168,893	3.35	302
2025-02-23	17.70	19.60	17.70	19.60	+1.70	▲ +9.50%	1.90	317,018	6.15	347
2025-02-20	18.00	18.80	17.80	17.90	-0.40	▼ -2.19%	1.00	9,800	0.18	42
2025-02-19	18.20	19.20	17.20	18.30	+0.10	▲ +0.55%	2.00	202,911	3.72	149
2025-02-18	16.60	18.60	16.60	18.20	+1.00	▲ +5.81%	2.00	223,655	4.03	275
2025-02-17	17.10	17.40	17.10	17.20	-0.40	▼ -2.27%	0.30	9,223	0.16	25
2025-02-16	17.10	18.20	16.80	17.60	+0.30	▲ +1.73%	1.40	28,305	0.49	62
2025-02-13	18.10	18.10	16.90	17.30	-0.30	▼ -1.70%	1.20	15,719	0.27	39
2025-02-12	18.20	18.20	17.50	17.60	-0.40	▼ -2.22%	0.70	10,080	0.18	36
2025-02-11	16.70	18.00	16.70	18.00	+1.20	▲ +7.14%	1.30	34,999	0.62	64
2025-02-10	17.80	17.80	16.80	16.80	-1.00	▼ -5.62%	1.00	40,313	0.69	89
2025-02-09	17.30	18.30	17.30	17.80	-0.70	▼ -3.78%	1.00	37,225	0.66	71
2025-02-06	18.80	18.90	17.00	18.50	+0.50	▲ +2.78%	1.90	82,672	1.51	175
2025-02-05	18.00	18.10	17.00	18.00	+1.50	▲ +9.09%	1.10	309,009	5.57	325
2025-02-04	15.10	16.50	15.00	16.50	+1.50	▲ +10.00%	1.50	156,480	2.51	172
2025-02-03	15.00	16.10	14.80	15.00	0.00	■ 0.00%	1.30	15,884	0.24	54
2025-02-02	13.80	15.50	13.80	15.00	-0.10	▼ -0.66%	1.70	21,135	0.32	42
2025-01-30	15.40	15.40	14.80	15.10	+0.10	▲ +0.67%	0.60	13,715	0.21	37
2025-01-29	15.20	15.40	14.90	15.00	0.00	■ 0.00%	0.50	23,068	0.35	46
2025-01-28	15.50	15.50	14.90	15.00	-0.10	▼ -0.66%	0.60	14,501	0.22	48
2025-01-27	14.90	15.20	14.90	15.10	-0.10	▼ -0.66%	0.30	31,952	0.48	74
2025-01-26	15.80	15.80	15.00	15.20	-0.20	▼ -1.30%	0.80	4,210	0.06	19
2025-01-23	15.10	15.80	15.00	15.40	-0.20	▼ -1.28%	0.80	5,590	0.09	13
2025-01-22	15.80	16.00	15.40	15.60	-0.30	▼ -1.89%	0.60	10,430	0.16	24
2025-01-21	15.60	16.20	15.60	15.90	-0.20	▼ -1.24%	0.60	14,066	0.22	18
2025-01-20	16.90	16.90	15.90	16.10	+0.20	▲ +1.26%	1.00	14,195	0.23	40
2025-01-19	15.30	15.90	15.20	15.90	+0.50	▲ +3.25%	0.70	14,813	0.23	78
2025-01-16	15.30	15.60	15.30	15.40	-0.40	▼ -2.53%	0.30	19,260	0.30	37
2025-01-15	15.70	16.00	15.50	15.80	+0.60	▲ +3.95%	0.50	11,130	0.18	48
2025-01-14	15.50	15.50	14.80	15.20	+0.60	▲ +4.11%	0.70	18,128	0.28	48
2025-01-13	15.80	15.90	14.40	14.60	-1.30	▼ -8.18%	1.50	59,658	0.88	107
2025-01-12	15.90	16.00	15.80	15.90	-0.10	▼ -0.62%	0.20	4,835	0.08	15
2025-01-09	16.30	16.30	15.90	16.00	-0.30	▼ -1.84%	0.40	12,900	0.21	35
2025-01-08	16.20	16.60	16.10	16.30	-0.10	▼ -0.61%	0.50	2,536	0.04	16
2025-01-07	16.30	16.80	16.20	16.40	+0.20	▲ +1.23%	0.60	9,236	0.15	30
2025-01-06	16.30	16.50	16.10	16.20	-0.10	▼ -0.61%	0.40	9,674	0.16	24
2025-01-05	16.10	16.50	16.10	16.30	+0.10	▲ +0.62%	0.40	2,048	0.03	6
2025-01-02	16.20	16.50	16.10	16.20	-0.20	▼ -1.22%	0.40	4,053	0.07	24
2025-01-01	16.40	16.80	16.20	16.40	-0.30	▼ -1.80%	0.60	10,095	0.17	22
2024-12-30	17.10	17.10	16.60	16.70	0.00	■ 0.00%	0.50	8,637	0.14	26
2024-12-29	17.70	17.70	16.60	16.70	+0.40	▲ +2.45%	1.10	8,558	0.14	36
2024-12-26	15.90	17.00	15.90	16.30	+0.50	▲ +3.16%	1.10	805	0.01	6
2024-12-24	16.20	16.30	15.80	15.80	-0.50	▼ -3.07%	0.50	45,795	0.73	110
2024-12-23	16.40	16.60	16.20	16.30	-0.60	▼ -3.55%	0.40	22,398	0.37	75
2024-12-22	17.10	17.10	16.80	16.90	-0.30	▼ -1.74%	0.30	8,526	0.14	21
2024-12-19	17.40	17.50	17.10	17.20	-0.10	▼ -0.58%	0.40	7,215	0.12	29
2024-12-18	17.20	17.50	17.10	17.30	+0.10	▲ +0.58%	0.40	4,011	0.07	22
2024-12-17	17.50	17.50	17.10	17.20	+0.10	▲ +0.58%	0.40	11,846	0.20	25
2024-12-15	17.10	17.50	16.80	17.10	-0.10	▼ -0.58%	0.70	11,981	0.20	32
2024-12-12	17.20	17.50	17.00	17.20	0.00	■ 0.00%	0.50	7,748	0.13	33
2024-12-11	17.40	17.50	17.10	17.20	-0.20	▼ -1.15%	0.40	6,474	0.11	20
2024-12-10	17.60	17.60	17.20	17.40	-0.10	▼ -0.57%	0.40	12,557	0.22	29
2024-12-09	17.50	17.80	17.30	17.50	+0.30	▲ +1.74%	0.50	6,001	0.11	21
2024-12-08	17.50	18.00	17.20	17.20	-0.60	▼ -3.37%	0.80	17,185	0.30	29
2024-12-05	18.20	18.20	17.70	17.80	-0.70	▼ -3.78%	0.50	16,869	0.30	39
2024-12-04	18.40	19.60	18.20	18.50	+0.10	▲ +0.54%	1.40	15,962	0.30	49
2024-12-03	19.00	19.10	18.30	18.40	-0.30	▼ -1.60%	0.80	35,729	0.67	75
2024-12-02	18.50	18.90	18.30	18.70	+0.50	▲ +2.75%	0.60	20,675	0.38	76
2024-12-01	18.50	19.80	18.00	18.20	-0.70	▼ -3.70%	1.80	28,535	0.53	80
2024-11-28	18.60	19.30	18.50	18.90	+0.50	▲ +2.72%	0.80	34,880	0.65	73
2024-11-27	17.60	19.30	17.60	18.40	+0.50	▲ +2.79%	1.70	6,734	0.13	34
2024-11-26	17.60	18.80	17.60	17.90	+0.20	▲ +1.13%	1.20	5,509	0.10	22
2024-11-25	17.50	18.00	17.40	17.70	-0.50	▼ -2.75%	0.60	24,601	0.43	54
2024-11-24	18.10	18.30	17.70	18.20	0.00	■ 0.00%	0.60	16,222	0.29	66
2024-11-21	19.70	19.80	18.10	18.20	-1.00	▼ -5.21%	1.70	32,285	0.61	85
2024-11-20	18.60	19.80	18.60	19.20	+0.80	▲ +4.35%	1.20	31,096	0.60	95
2024-11-19	19.40	20.20	18.30	18.40	-0.80	▼ -4.17%	1.90	65,555	1.26	136
2024-11-18	17.80	19.40	17.80	19.20	+1.20	▲ +6.67%	1.60	79,246	1.47	180
2024-11-17	17.30	18.00	17.30	18.00	+1.30	▲ +7.78%	0.70	34,960	0.62	50
2024-11-14	17.00	18.00	16.50	16.70	-0.40	▼ -2.34%	1.50	62,215	1.07	115
2024-11-13	16.80	17.20	16.80	17.10	+0.40	▲ +2.40%	0.40	36,717	0.63	67
2024-11-12	16.10	17.10	16.00	16.70	+0.20	▲ +1.21%	1.10	5,873	0.10	32
2024-11-11	16.40	16.70	16.00	16.50	+0.10	▲ +0.61%	0.70	3,409	0.06	19
2024-11-10	16.50	16.50	15.90	16.40	-0.10	▼ -0.61%	0.60	10,310	0.17	35
2024-11-07	16.40	16.60	16.40	16.50	-0.10	▼ -0.60%	0.20	10,405	0.17	33
2024-11-06	17.60	18.10	16.50	16.60	-0.80	▼ -4.60%	1.60	51,798	0.89	119
2024-11-05	16.30	17.50	16.30	17.40	+1.40	▲ +8.75%	1.20	49,211	0.84	86
2024-11-04	16.30	16.50	15.90	16.00	-0.70	▼ -4.19%	0.60	42,393	0.68	120
2024-11-03	15.90	17.40	15.90	16.70	-0.10	▼ -0.60%	1.50	36,531	0.60	73
2024-10-31	17.40	17.40	16.50	16.80	+0.70	▲ +4.35%	0.90	18,023	0.30	49
2024-10-30	14.20	16.10	14.20	16.10	+1.40	▲ +9.52%	1.90	24,810	0.40	58
2024-10-29	14.00	14.90	13.50	14.70	+1.10	▲ +8.09%	1.40	68,047	0.97	133
2024-10-28	15.00	15.00	13.20	13.60	-0.40	▼ -2.86%	1.80	24,583	0.33	35
2024-10-27	13.40	14.70	13.40	14.00	0.00	■ 0.00%	1.30	5,696	0.08	23
2024-10-24	14.90	14.90	13.40	14.00	-0.70	▼ -4.76%	1.50	49,226	0.68	74
2024-10-23	16.20	16.20	14.40	14.70	-1.20	▼ -7.55%	1.80	21,855	0.33	53
2024-10-22	15.70	16.50	15.60	15.90	-0.40	▼ -2.45%	0.90	29,710	0.48	78
2024-10-21	16.80	17.00	16.00	16.30	-0.70	▼ -4.12%	1.00	6,035	0.10	30
2024-10-20	18.80	19.00	17.00	17.00	-1.20	▼ -6.59%	2.00	33,850	0.59	47
2024-10-17	20.00	20.00	18.10	18.20	-0.70	▼ -3.70%	1.90	29,958	0.56	54
2024-10-16	19.00	19.10	18.80	18.90	-0.20	▼ -1.05%	0.30	9,220	0.17	18
2024-10-15	20.00	20.00	19.00	19.10	+0.10	▲ +0.53%	1.00	16,979	0.32	39
2024-10-14	19.00	19.40	18.70	19.00	0.00	■ 0.00%	0.70	4,470	0.09	19
2024-10-09	18.60	19.20	18.40	19.00	+0.40	▲ +2.15%	0.80	19,840	0.37	53
2024-10-08	18.70	19.00	18.50	18.60	-0.10	▼ -0.53%	0.50	22,366	0.42	64
2024-10-07	20.00	20.00	18.50	18.70	0.00	■ 0.00%	1.50	23,992	0.45	36
2024-10-06	18.90	19.70	18.60	18.70	+0.20	▲ +1.08%	1.10	3,990	0.08	26
2024-10-03	18.40	19.00	18.40	18.50	-0.30	▼ -1.60%	0.60	3,577	0.07	18
2024-10-02	18.70	19.40	18.50	18.80	-0.30	▼ -1.57%	0.90	8,910	0.17	30
2024-10-01	18.10	20.00	18.10	19.10	0.00	■ 0.00%	1.90	2,833	0.05	18
2024-09-30	18.60	19.30	18.60	19.10	+0.40	▲ +2.14%	0.70	14,265	0.27	35
2024-09-29	17.90	20.20	17.90	18.70	0.00	■ 0.00%	2.30	5,528	0.10	36
2024-09-26	18.50	20.00	18.20	18.70	-0.80	▼ -4.10%	1.80	19,779	0.37	47
2024-09-25	20.70	20.70	18.80	19.50	-1.20	▼ -5.80%	1.90	84,229	1.69	82
2024-09-24	20.60	21.50	20.50	20.70	0.00	■ 0.00%	1.00	15,890	0.33	40
2024-09-23	20.80	21.00	20.50	20.70	0.00	■ 0.00%	0.50	21,296	0.44	50
2024-09-22	21.70	21.70	20.30	20.70	-0.80	▼ -3.72%	1.40	30,352	0.64	107
2024-09-19	21.70	21.70	21.20	21.50	+0.20	▲ +0.94%	0.50	12,119	0.26	32
2024-09-18	21.90	21.90	21.00	21.30	-0.30	▼ -1.39%	0.90	1,854	0.04	15
2024-09-17	21.20	21.80	21.20	21.60	+0.20	▲ +0.93%	0.60	3,065	0.07	14
2024-09-15	20.70	22.40	20.70	21.40	-0.30	▼ -1.38%	1.70	3,411	0.07	14
2024-09-12	22.50	22.50	21.20	21.70	+0.70	▲ +3.33%	1.30	17,795	0.39	58
2024-09-11	23.00	23.00	20.90	21.00	-0.40	▼ -1.87%	2.10	35,947	0.76	59
2024-09-10	21.50	21.90	21.00	21.40	+0.30	▲ +1.42%	0.90	38,840	0.83	40
2024-09-09	20.90	21.70	20.90	21.10	-0.80	▼ -3.65%	0.80	27,421	0.59	45
2024-09-08	23.40	23.40	21.60	21.90	-0.70	▼ -3.10%	1.80	43,613	0.97	80
2024-09-05	22.90	23.00	22.50	22.60	-0.40	▼ -1.74%	0.50	24,151	0.55	42
2024-09-04	22.80	23.70	22.50	23.00	-0.20	▼ -0.86%	1.20	35,487	0.82	126
2024-09-03	25.60	25.60	22.50	23.20	-0.10	▼ -0.43%	3.10	23,950	0.55	57
2024-09-02	22.70	24.90	22.70	23.30	-0.30	▼ -1.27%	2.20	33,804	0.80	122
2024-09-01	21.50	23.60	21.40	23.60	+2.10	▲ +9.77%	2.20	82,808	1.89	156
2024-08-29	21.70	22.70	21.00	21.50	-0.20	▼ -0.92%	1.70	45,221	0.98	86
2024-08-28	20.80	21.90	20.60	21.70	+1.10	▲ +5.34%	1.30	40,243	0.87	118
2024-08-27	20.60	21.20	20.60	20.60	-0.60	▼ -2.83%	0.60	26,043	0.54	75
2024-08-25	21.30	22.00	21.20	21.20	-0.60	▼ -2.75%	0.80	13,466	0.29	53
2024-08-21	21.80	21.80	21.80	21.80	-0.60	▼ -2.68%	0.00	5,890	0.13	14
2024-08-20	22.40	24.30	22.40	22.40	-0.60	▼ -2.61%	1.90	30,467	0.68	58
2024-08-19	23.00	23.00	23.00	23.00	-0.70	▼ -2.95%	0.00	10,789	0.25	36
2024-08-18	25.20	25.20	23.70	23.70	-0.70	▼ -2.87%	1.50	12,031	0.29	41
2024-08-15	24.50	24.50	24.40	24.40	-0.70	▼ -2.79%	0.10	15,202	0.37	40
2024-08-14	24.40	25.80	23.90	25.10	+1.20	▲ +5.02%	1.90	72,225	1.80	172
2024-08-13	23.80	24.20	23.60	23.90	-0.40	▼ -1.65%	0.60	57,106	1.36	90
2024-08-12	25.10	25.20	24.20	24.30	-	-	1.00	59,999	1.48	129