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

Price now

18.20

+0.20 ▲ +1.11% today

Current run

1 trading day

rising in a row, +0.20 tk (▲ +1.11%)

Overall condition

Bullish

technical score 62/100

Place in its 52-week range

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.

💰 How much it has gained or lost

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

Period	From date	Price then	Price now	Change ৳	Change %	Sessions
1 Week	2026-08-04	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

📆 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	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

📍 Where the share stands now

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

🔬 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

-35.93%

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

How jumpy the price is (yearly volatility)

33.4%

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

Volume traded on rising days (last 60)

46%

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

Average daily volume (last 60)

68,377

Today traded 0.63× the 20-day average.

Moves with the market (beta vs DSEX)

Needs at least 10 days where both this stock and DSEX have a stored close. DSEX history currently starts at 2026-07-14 (3 overlapping days). DSE's archive does not serve index history, so it only builds up as the daily fetcher runs.

Follows the market how closely

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

Opening gaps (last 60 days)

41 / 11

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

Time since its extremes

250 / 174

Trading days since the 52-week high (2025-07-27) 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

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.

Rule-based 7-day upside score

66 / 100

+Momentum +MACD

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

Prices above, where rises have stalled before

18.50 · 18.70 · 18.80

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

Prices below, where falls have stopped before

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

💵 What the company actually earns

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.

Year	EPS	Growth	NAV / share	Profit (mn tk)	P/E at year end	Dividend	Yield
2021	-	-	-	-	-	2%	0.42%

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

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.

💸 How reliable the dividend has been

A high dividend once is not the same as a dividend every year.

1 years running

Paid in	1 of 1 years on record
Consistency	100%
Latest	2%
Range	2% – 2%

🔄 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, 2024 (year ended)	Jul 31, 2026	Change
Sponsor / director	31.56%	31.56%	-
Government	0.00%	0.00%	-
Institution	17.45%	17.78%	+0.33
Foreign	0.00%	0.00%	-
Public	50.99%	50.66%	-0.33

🏛 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
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%

Change over Dec 31, 2024 (year ended) → Jul 31, 2026

+0.33pp Institutions, funds and companies, have been buying.

🏦 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)	388.8 mn tk
Debt against equity	0.00×

No borrowings on record. The business is funded entirely by its owners. Reported December 31, 2024.

📈 Growth per year

Share price, 1-year	-8.1%
Share price, 2-year	-12.7%

Compound growth for each year of the period, the steady yearly rate that would take the earliest figure to the latest one. Periods starting from a loss are left out, because a growth rate out of a loss means nothing.

🎯 How it ranks against the market

Value, how cheap it is	-
Growth, earnings rising	-
Quality, profit without heavy borrowing	67 strong
Momentum, price over the past year	16 very weak

Out of 100, against every other company with the same figures on record. A score of 80 means it looks better on that measure than 80 out of 100 companies, it is a ranking, not a recommendation. A share can rank as very cheap precisely because the market thinks something is wrong with it. Compare the whole market →

🏷 Company facts

Listing category	Z
Operating status	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
Company website	www.padmaislamilife.com

💸 Dividend record

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

2021
2%

Paid in 1 of the years DSE has on record.

📄 Filings on record

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.

🗓 Month-by-month track record

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

Sep 25	Oct 25	Nov 25	Dec 25	Jan 26	Feb 26	Mar 26	Apr 26	May 26	Jun 26	Jul 26	Aug 26
▼ -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

📋 Day-by-day price history

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

Date	Open	High	Low	Close	Change ৳	Change %	Day range	Volume	Value (mn)	Trades
2026-08-13	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