📋 ABBANK AB Bank PLC.
Everything recorded between two dates ·
12 Aug 2024 → 31 Aug 2026 · 489 trading days
Move over the period
-57.41%
10.80 → 4.60 (-6.20 tk)
Highest
12.30
14 Aug 2024
Lowest
3.40
16 Nov 2025
Up and down days
124 / 215
149 unchanged · 489 sessions
📊 Against the rest of the market
ABBANK
-57.41%
DSEX index
+0.55%
Bank (31 companies)
-20.59%
Ahead of the index by
-57.96%
🎢 How rough the ride was
Deepest fall from a peak
-68.70%
13 Aug 2024 → 16 Nov 2025
Swing, yearly basis
47.9%
Best single day
+9.76% 4 Jan 2026
Worst single day
-11.32% 3 May 2026
Longest run of rises
6 days
Longest run of falls
6 days
💰 How much was traded
Shares traded, total
880,946,720
Average per day
1,801,527
Money traded, total
6,538.4 mn tk
Number of trades
215,001
Busiest day
23,030,906 13 Aug 2024
💵 Results and dividends
Half Yearly (to 06/2026)
EPS -21.62
Q2 (to 06/2026)
EPS -12.41
Q1 (to 03/2026)
EPS -9.22
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (0)
No signal fired on this share in this period.
📆 Every day in this period
⬇ Download as CSV
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 0.00% | 289,973 | 164 | 1.33 |
| 30 Aug 2026 | 4.70 | 4.80 | 4.60 | 4.60 | -2.13% | 96,663 | 73 | 0.45 |
| 27 Aug 2026 | 4.60 | 4.80 | 4.60 | 4.70 | +2.17% | 181,337 | 120 | 0.85 |
| 25 Aug 2026 | 4.70 | 4.70 | 4.60 | 4.60 | -2.13% | 132,074 | 99 | 0.61 |
| 24 Aug 2026 | 4.80 | 4.80 | 4.60 | 4.70 | -2.08% | 749,178 | 202 | 3.48 |
| 23 Aug 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 0.00% | 291,837 | 128 | 1.40 |
| 20 Aug 2026 | 4.80 | 4.90 | 4.80 | 4.80 | -2.04% | 535,229 | 171 | 2.58 |
| 19 Aug 2026 | 4.80 | 4.90 | 4.80 | 4.90 | +2.08% | 360,324 | 97 | 1.73 |
| 18 Aug 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 0.00% | 441,853 | 105 | 2.12 |
| 17 Aug 2026 | 5.00 | 5.00 | 4.80 | 4.80 | -2.04% | 544,403 | 188 | 2.66 |
| 16 Aug 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 0.00% | 476,394 | 147 | 2.34 |
| 13 Aug 2026 | 5.00 | 5.00 | 4.80 | 4.90 | -2.00% | 537,935 | 166 | 2.64 |
| 12 Aug 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 0.00% | 316,921 | 122 | 1.56 |
| 11 Aug 2026 | 4.90 | 5.00 | 4.80 | 5.00 | +2.04% | 528,930 | 213 | 2.60 |
| 10 Aug 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 0.00% | 567,453 | 166 | 2.78 |
| 9 Aug 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 0.00% | 481,642 | 151 | 2.37 |
| 6 Aug 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 0.00% | 454,835 | 121 | 2.24 |
| 4 Aug 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 0.00% | 417,916 | 198 | 2.05 |
| 3 Aug 2026 | 4.90 | 5.00 | 4.90 | 4.90 | -2.00% | 465,362 | 223 | 2.29 |
| 2 Aug 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 0.00% | 784,602 | 222 | 3.88 |
| 30 Jul 2026 | 5.10 | 5.10 | 4.90 | 5.00 | -1.96% | 837,737 | 280 | 4.20 |
| 29 Jul 2026 | 5.20 | 5.20 | 5.00 | 5.10 | 0.00% | 918,325 | 313 | 4.70 |
| 28 Jul 2026 | 5.00 | 5.20 | 5.00 | 5.10 | +2.00% | 1,026,950 | 227 | 5.26 |
| 27 Jul 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 0.00% | 658,458 | 177 | 3.31 |
| 26 Jul 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 0.00% | 530,463 | 164 | 2.66 |
| 23 Jul 2026 | 5.00 | 5.20 | 5.00 | 5.00 | -1.96% | 385,266 | 174 | 1.95 |
| 22 Jul 2026 | 5.00 | 5.20 | 4.90 | 5.10 | +4.08% | 1,385,576 | 423 | 7.05 |
| 21 Jul 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 0.00% | 613,199 | 151 | 3.04 |
| 20 Jul 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 0.00% | 694,164 | 148 | 3.44 |
| 19 Jul 2026 | 5.00 | 5.00 | 4.90 | 4.90 | -2.00% | 298,485 | 106 | 1.48 |
| 16 Jul 2026 | 5.00 | 5.00 | 4.90 | 5.00 | +2.04% | 508,954 | 159 | 2.51 |
| 15 Jul 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 0.00% | 814,593 | 238 | 4.05 |
| 14 Jul 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 0.00% | 877,325 | 206 | 4.36 |
| 13 Jul 2026 | 4.90 | 5.00 | 4.80 | 4.90 | +2.08% | 677,348 | 162 | 3.32 |
| 12 Jul 2026 | 5.00 | 5.00 | 4.80 | 4.80 | -2.04% | 496,084 | 176 | 2.40 |
| 9 Jul 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 0.00% | 819,531 | 183 | 4.02 |
| 8 Jul 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 0.00% | 810,358 | 144 | 3.95 |
| 7 Jul 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 0.00% | 766,338 | 193 | 3.76 |
| 6 Jul 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 0.00% | 313,714 | 151 | 1.53 |
| 5 Jul 2026 | 4.90 | 5.00 | 4.80 | 4.90 | +2.08% | 751,633 | 216 | 3.69 |
| 2 Jul 2026 | 5.00 | 5.00 | 4.80 | 4.80 | -4.00% | 921,048 | 259 | 4.50 |
| 30 Jun 2026 | 5.00 | 5.00 | 4.80 | 5.00 | 0.00% | 1,215,486 | 300 | 5.99 |
| 29 Jun 2026 | 5.00 | 5.00 | 4.90 | 5.00 | +2.04% | 387,292 | 171 | 1.91 |
| 28 Jun 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 0.00% | 739,187 | 241 | 3.67 |
| 25 Jun 2026 | 5.00 | 5.10 | 4.90 | 4.90 | -2.00% | 608,040 | 276 | 2.99 |
| 24 Jun 2026 | 4.90 | 5.00 | 4.90 | 5.00 | +2.04% | 275,639 | 156 | 1.35 |
| 23 Jun 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 0.00% | 483,455 | 190 | 2.37 |
| 22 Jun 2026 | 5.00 | 5.00 | 4.80 | 4.90 | 0.00% | 569,794 | 193 | 2.78 |
| 21 Jun 2026 | 5.00 | 5.10 | 4.90 | 4.90 | -2.00% | 474,033 | 205 | 2.36 |
| 18 Jun 2026 | 5.00 | 5.00 | 4.90 | 5.00 | +2.04% | 726,125 | 173 | 3.61 |
| 17 Jun 2026 | 5.00 | 5.10 | 4.90 | 4.90 | -2.00% | 613,801 | 203 | 3.04 |
| 16 Jun 2026 | 5.30 | 5.40 | 5.00 | 5.00 | -1.96% | 2,150,207 | 473 | 10.97 |
| 15 Jun 2026 | 4.70 | 5.10 | 4.60 | 5.10 | +8.51% | 1,737,162 | 563 | 8.67 |
| 14 Jun 2026 | 4.50 | 4.80 | 4.50 | 4.70 | +4.44% | 1,604,322 | 454 | 7.37 |
| 11 Jun 2026 | 4.40 | 4.50 | 4.30 | 4.50 | +2.27% | 1,233,719 | 212 | 5.52 |
| 10 Jun 2026 | 4.40 | 4.50 | 4.30 | 4.40 | +2.33% | 600,472 | 157 | 2.65 |
| 9 Jun 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 0.00% | 801,553 | 173 | 3.47 |
| 8 Jun 2026 | 4.50 | 4.50 | 4.30 | 4.30 | -2.27% | 909,874 | 160 | 4.00 |
| 7 Jun 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 0.00% | 888,340 | 239 | 3.93 |
| 4 Jun 2026 | 4.30 | 4.40 | 4.30 | 4.40 | +2.33% | 435,703 | 150 | 1.90 |
| 3 Jun 2026 | 4.30 | 4.40 | 4.20 | 4.30 | +2.38% | 663,467 | 222 | 2.86 |
| 2 Jun 2026 | 4.30 | 4.30 | 4.20 | 4.20 | -2.33% | 511,923 | 174 | 2.17 |
| 1 Jun 2026 | 4.40 | 4.40 | 4.30 | 4.30 | -2.27% | 239,176 | 149 | 1.03 |
| 24 May 2026 | 4.40 | 4.40 | 4.20 | 4.40 | 0.00% | 351,585 | 165 | 1.53 |
| 23 May 2026 | 4.40 | 4.50 | 4.10 | 4.40 | +2.33% | 1,893,069 | 394 | 7.94 |
| 20 May 2026 | 4.20 | 4.40 | 4.10 | 4.30 | +2.38% | 594,370 | 204 | 2.53 |
| 19 May 2026 | 4.00 | 4.40 | 4.00 | 4.20 | -2.33% | 455,726 | 173 | 1.95 |
| 18 May 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 0.00% | 515,960 | 147 | 2.22 |
| 17 May 2026 | 4.50 | 4.50 | 4.30 | 4.30 | -2.27% | 333,952 | 115 | 1.45 |
| 14 May 2026 | 4.40 | 4.50 | 4.40 | 4.40 | 0.00% | 480,498 | 173 | 2.13 |
| 13 May 2026 | 4.40 | 4.50 | 4.20 | 4.40 | 0.00% | 419,985 | 207 | 1.83 |
| 12 May 2026 | 4.30 | 4.50 | 4.30 | 4.40 | -2.22% | 778,303 | 207 | 3.45 |
| 11 May 2026 | 4.60 | 4.60 | 4.40 | 4.50 | 0.00% | 314,385 | 169 | 1.41 |
| 10 May 2026 | 4.40 | 4.70 | 4.40 | 4.50 | -2.17% | 304,342 | 144 | 1.38 |
| 7 May 2026 | 4.70 | 4.70 | 4.50 | 4.60 | 0.00% | 623,111 | 182 | 2.84 |
| 6 May 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 0.00% | 434,872 | 159 | 2.01 |
| 5 May 2026 | 4.70 | 4.70 | 4.50 | 4.60 | 0.00% | 593,467 | 241 | 2.73 |
| 4 May 2026 | 4.70 | 4.80 | 4.60 | 4.60 | -2.13% | 960,378 | 281 | 4.48 |
| 3 May 2026 | 4.90 | 5.10 | 4.40 | 4.70 | -11.32% | 2,095,849 | 626 | 9.80 |
| 30 Apr 2026 | 5.50 | 5.50 | 5.30 | 5.30 | -3.64% | 1,368,438 | 456 | 7.35 |
| 29 Apr 2026 | 5.60 | 5.70 | 5.50 | 5.50 | -1.79% | 812,433 | 288 | 4.49 |
| 28 Apr 2026 | 5.60 | 5.60 | 5.40 | 5.60 | +1.82% | 927,359 | 375 | 5.13 |
| 27 Apr 2026 | 5.70 | 5.80 | 5.50 | 5.50 | -3.51% | 1,015,192 | 448 | 5.69 |
| 26 Apr 2026 | 5.80 | 5.90 | 5.70 | 5.70 | -1.72% | 728,752 | 248 | 4.19 |
| 23 Apr 2026 | 5.90 | 6.00 | 5.70 | 5.80 | -1.69% | 1,493,845 | 432 | 8.61 |
| 22 Apr 2026 | 5.80 | 6.00 | 5.80 | 5.90 | +1.72% | 1,358,606 | 396 | 8.03 |
| 21 Apr 2026 | 5.70 | 6.00 | 5.70 | 5.80 | +1.75% | 1,733,884 | 442 | 10.22 |
| 20 Apr 2026 | 5.80 | 6.00 | 5.60 | 5.70 | -3.39% | 1,610,220 | 546 | 9.24 |
| 19 Apr 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 0.00% | 1,122,499 | 338 | 6.63 |
| 16 Apr 2026 | 6.00 | 6.10 | 5.90 | 5.90 | 0.00% | 1,644,131 | 319 | 9.80 |
| 15 Apr 2026 | 6.10 | 6.10 | 5.90 | 5.90 | -1.67% | 2,203,075 | 521 | 13.08 |
| 13 Apr 2026 | 6.10 | 6.30 | 5.90 | 6.00 | -1.64% | 1,992,909 | 480 | 12.01 |
| 12 Apr 2026 | 6.20 | 6.40 | 6.10 | 6.10 | -1.61% | 2,997,214 | 623 | 18.63 |
| 9 Apr 2026 | 6.60 | 6.60 | 6.00 | 6.20 | +1.64% | 4,349,489 | 868 | 27.47 |
| 8 Apr 2026 | 5.80 | 6.10 | 5.80 | 6.10 | +8.93% | 2,352,015 | 534 | 14.21 |
| 7 Apr 2026 | 5.70 | 5.80 | 5.50 | 5.60 | -1.75% | 1,102,258 | 335 | 6.19 |
| 6 Apr 2026 | 5.70 | 5.90 | 5.60 | 5.70 | +1.79% | 1,059,032 | 307 | 6.04 |
| 5 Apr 2026 | 5.90 | 6.00 | 5.60 | 5.60 | -5.08% | 1,329,514 | 466 | 7.63 |
| 2 Apr 2026 | 6.20 | 6.20 | 5.90 | 5.90 | -3.28% | 1,274,310 | 388 | 7.66 |
| 1 Apr 2026 | 6.00 | 6.20 | 5.90 | 6.10 | +3.39% | 1,923,438 | 469 | 11.78 |
| 31 Mar 2026 | 6.00 | 6.20 | 5.80 | 5.90 | -3.28% | 2,490,327 | 646 | 14.85 |
| 30 Mar 2026 | 6.30 | 6.30 | 6.00 | 6.10 | -1.61% | 2,136,146 | 643 | 13.10 |
| 29 Mar 2026 | 6.40 | 6.50 | 6.20 | 6.20 | -3.13% | 1,992,202 | 512 | 12.57 |
| 25 Mar 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 0.00% | 2,066,680 | 432 | 13.24 |
| 24 Mar 2026 | 6.50 | 6.60 | 6.30 | 6.40 | -1.54% | 1,724,818 | 420 | 11.10 |
| 16 Mar 2026 | 6.60 | 6.60 | 6.40 | 6.50 | 0.00% | 1,747,332 | 345 | 11.37 |
| 15 Mar 2026 | 6.60 | 6.80 | 6.50 | 6.50 | -1.52% | 2,324,235 | 511 | 15.32 |
| 12 Mar 2026 | 6.50 | 6.70 | 6.40 | 6.60 | +3.12% | 2,056,487 | 479 | 13.50 |
| 11 Mar 2026 | 6.70 | 6.70 | 6.40 | 6.40 | -3.03% | 3,136,008 | 729 | 20.46 |
| 10 Mar 2026 | 6.70 | 6.80 | 6.50 | 6.60 | 0.00% | 4,398,657 | 783 | 29.21 |
| 9 Mar 2026 | 6.00 | 6.70 | 6.00 | 6.60 | +8.20% | 3,119,799 | 807 | 20.20 |
| 8 Mar 2026 | 6.50 | 6.60 | 6.00 | 6.10 | -7.58% | 4,452,874 | 988 | 27.74 |
| 5 Mar 2026 | 6.90 | 7.00 | 6.40 | 6.60 | -4.35% | 3,930,335 | 891 | 26.12 |
| 4 Mar 2026 | 7.00 | 7.20 | 6.70 | 6.90 | -1.43% | 5,891,289 | 1,077 | 41.20 |
| 3 Mar 2026 | 7.70 | 7.70 | 6.80 | 7.00 | 0.00% | 12,476,524 | 2,184 | 88.73 |
| 2 Mar 2026 | 6.40 | 7.00 | 6.40 | 7.00 | +9.38% | 8,930,686 | 1,547 | 61.44 |
| 1 Mar 2026 | 6.50 | 6.60 | 6.00 | 6.40 | -3.03% | 4,554,055 | 930 | 28.99 |
| 26 Feb 2026 | 6.70 | 6.80 | 6.50 | 6.60 | +1.54% | 4,312,238 | 698 | 28.77 |
| 25 Feb 2026 | 6.60 | 6.60 | 6.40 | 6.50 | -1.52% | 1,610,081 | 540 | 10.46 |
| 24 Feb 2026 | 6.80 | 6.90 | 6.50 | 6.60 | -2.94% | 4,826,789 | 880 | 32.30 |
| 23 Feb 2026 | 6.60 | 6.90 | 6.50 | 6.80 | +3.03% | 4,465,344 | 918 | 30.05 |
| 22 Feb 2026 | 6.30 | 6.80 | 6.10 | 6.60 | +4.76% | 5,265,171 | 1,057 | 34.63 |
| 19 Feb 2026 | 6.60 | 6.70 | 6.20 | 6.30 | -4.55% | 5,575,221 | 1,119 | 35.66 |
| 18 Feb 2026 | 7.40 | 7.40 | 6.60 | 6.60 | -4.35% | 13,018,201 | 2,412 | 90.84 |
| 17 Feb 2026 | 6.90 | 6.90 | 6.50 | 6.90 | +9.52% | 16,684,939 | 1,975 | 113.85 |
| 16 Feb 2026 | 6.30 | 6.30 | 6.30 | 6.30 | +8.62% | 3,025,237 | 282 | 19.06 |
| 15 Feb 2026 | 5.80 | 5.80 | 5.80 | 5.80 | +9.43% | 313,248 | 101 | 1.82 |
| 10 Feb 2026 | 5.10 | 5.30 | 5.10 | 5.30 | +8.16% | 3,701,195 | 515 | 19.58 |
| 9 Feb 2026 | 4.50 | 4.90 | 4.50 | 4.90 | +8.89% | 5,620,801 | 821 | 27.28 |
| 8 Feb 2026 | 4.40 | 4.60 | 4.40 | 4.50 | +2.27% | 1,050,644 | 223 | 4.70 |
| 5 Feb 2026 | 4.60 | 4.60 | 4.40 | 4.40 | -4.35% | 1,771,598 | 386 | 7.89 |
| 3 Feb 2026 | 4.70 | 4.80 | 4.50 | 4.60 | 0.00% | 1,043,267 | 276 | 4.82 |
| 2 Feb 2026 | 4.30 | 4.70 | 4.30 | 4.60 | +6.98% | 5,007,393 | 809 | 22.64 |
| 1 Feb 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 0.00% | 540,853 | 146 | 2.34 |
| 29 Jan 2026 | 4.40 | 4.40 | 4.30 | 4.30 | -2.27% | 560,301 | 126 | 2.42 |
| 28 Jan 2026 | 4.30 | 4.40 | 4.20 | 4.40 | +2.33% | 1,442,039 | 239 | 6.30 |
| 27 Jan 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 0.00% | 1,121,543 | 176 | 4.85 |
| 26 Jan 2026 | 4.20 | 4.30 | 4.20 | 4.30 | +2.38% | 450,534 | 126 | 1.90 |
| 25 Jan 2026 | 4.30 | 4.40 | 4.20 | 4.20 | -2.33% | 666,517 | 142 | 2.82 |
| 22 Jan 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 0.00% | 467,014 | 154 | 2.01 |
| 21 Jan 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 0.00% | 846,406 | 174 | 3.63 |
| 20 Jan 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 0.00% | 335,538 | 120 | 1.45 |
| 19 Jan 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 0.00% | 521,125 | 168 | 2.25 |
| 18 Jan 2026 | 4.20 | 4.40 | 4.20 | 4.30 | +2.38% | 571,220 | 121 | 2.44 |
| 15 Jan 2026 | 4.30 | 4.30 | 4.20 | 4.20 | -2.33% | 254,770 | 83 | 1.08 |
| 14 Jan 2026 | 4.30 | 4.30 | 4.20 | 4.30 | +2.38% | 111,798 | 67 | 0.47 |
| 13 Jan 2026 | 4.30 | 4.40 | 4.20 | 4.20 | -2.33% | 1,280,219 | 171 | 5.44 |
| 12 Jan 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 0.00% | 540,107 | 151 | 2.31 |
| 11 Jan 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 0.00% | 788,749 | 194 | 3.42 |
| 8 Jan 2026 | 4.40 | 4.50 | 4.30 | 4.30 | -2.27% | 579,976 | 187 | 2.53 |
| 7 Jan 2026 | 4.20 | 4.50 | 4.20 | 4.40 | +4.76% | 1,404,718 | 385 | 6.16 |
| 6 Jan 2026 | 4.50 | 4.50 | 4.20 | 4.20 | -4.55% | 1,913,479 | 307 | 8.23 |
| 5 Jan 2026 | 4.50 | 4.70 | 4.40 | 4.40 | -2.22% | 1,495,566 | 414 | 6.78 |
| 4 Jan 2026 | 4.10 | 4.50 | 4.10 | 4.50 | +9.76% | 3,736,479 | 658 | 16.38 |
| 1 Jan 2026 | 4.10 | 4.20 | 4.10 | 4.10 | 0.00% | 306,310 | 101 | 1.27 |
| 30 Dec 2025 | 4.10 | 4.20 | 4.00 | 4.10 | -2.38% | 1,659,796 | 279 | 6.78 |
| 29 Dec 2025 | 4.20 | 4.20 | 4.10 | 4.20 | 0.00% | 581,809 | 281 | 2.41 |
| 28 Dec 2025 | 4.20 | 4.30 | 4.10 | 4.20 | +2.44% | 528,516 | 144 | 2.22 |
| 24 Dec 2025 | 4.20 | 4.30 | 4.10 | 4.10 | -2.38% | 1,062,720 | 199 | 4.40 |
| 23 Dec 2025 | 4.30 | 4.40 | 4.20 | 4.20 | -2.33% | 512,832 | 141 | 2.18 |
| 22 Dec 2025 | 4.20 | 4.40 | 4.20 | 4.30 | +2.38% | 556,699 | 169 | 2.39 |
| 21 Dec 2025 | 4.10 | 4.20 | 4.10 | 4.20 | 0.00% | 286,732 | 92 | 1.18 |
| 18 Dec 2025 | 4.20 | 4.30 | 4.10 | 4.20 | 0.00% | 277,733 | 115 | 1.15 |
| 17 Dec 2025 | 4.30 | 4.40 | 4.20 | 4.20 | -2.33% | 442,746 | 215 | 1.87 |
| 15 Dec 2025 | 4.40 | 4.40 | 4.20 | 4.30 | 0.00% | 706,224 | 175 | 3.04 |
| 14 Dec 2025 | 4.40 | 4.60 | 4.30 | 4.30 | -4.44% | 586,549 | 301 | 2.59 |
| 11 Dec 2025 | 4.50 | 4.60 | 4.20 | 4.50 | +2.27% | 2,251,703 | 478 | 9.81 |
| 10 Dec 2025 | 4.40 | 4.60 | 4.40 | 4.40 | 0.00% | 1,086,554 | 325 | 4.87 |
| 9 Dec 2025 | 4.20 | 4.40 | 4.20 | 4.40 | +4.76% | 1,056,255 | 307 | 4.59 |
| 8 Dec 2025 | 4.10 | 4.30 | 4.10 | 4.20 | 0.00% | 329,290 | 158 | 1.39 |
| 7 Dec 2025 | 4.20 | 4.30 | 4.10 | 4.20 | 0.00% | 545,692 | 234 | 2.28 |
| 4 Dec 2025 | 4.30 | 4.40 | 4.10 | 4.20 | -2.33% | 1,206,299 | 336 | 5.03 |
| 3 Dec 2025 | 4.40 | 4.50 | 4.20 | 4.30 | 0.00% | 1,391,666 | 377 | 6.08 |
| 2 Dec 2025 | 4.20 | 4.40 | 4.20 | 4.30 | +2.38% | 508,821 | 246 | 2.19 |
| 1 Dec 2025 | 4.40 | 4.40 | 4.20 | 4.20 | -4.55% | 875,775 | 412 | 3.73 |
| 30 Nov 2025 | 4.70 | 4.80 | 4.30 | 4.40 | -6.38% | 2,153,940 | 595 | 9.78 |
| 27 Nov 2025 | 4.80 | 4.90 | 4.70 | 4.70 | -2.08% | 1,116,936 | 304 | 5.29 |
| 26 Nov 2025 | 4.90 | 4.90 | 4.70 | 4.80 | -2.04% | 2,028,069 | 517 | 9.77 |
| 25 Nov 2025 | 5.20 | 5.20 | 4.80 | 4.90 | -5.77% | 2,438,268 | 727 | 12.23 |
| 24 Nov 2025 | 4.90 | 5.20 | 4.80 | 5.20 | +8.33% | 2,920,869 | 707 | 14.87 |
| 23 Nov 2025 | 4.40 | 4.80 | 4.30 | 4.80 | +9.09% | 2,368,496 | 690 | 11.09 |
| 20 Nov 2025 | 4.20 | 4.60 | 4.20 | 4.40 | +4.76% | 2,327,442 | 585 | 10.35 |
| 19 Nov 2025 | 4.30 | 4.40 | 4.10 | 4.20 | 0.00% | 1,043,103 | 357 | 4.40 |
| 18 Nov 2025 | 3.90 | 4.20 | 3.90 | 4.20 | +7.69% | 2,081,341 | 550 | 8.67 |
| 17 Nov 2025 | 3.60 | 3.90 | 3.50 | 3.90 | +8.33% | 1,239,255 | 339 | 4.75 |
| 16 Nov 2025 | 3.70 | 3.80 | 3.40 | 3.60 | -2.70% | 3,289,720 | 475 | 11.42 |
| 13 Nov 2025 | 4.00 | 4.00 | 3.70 | 3.70 | -7.50% | 1,773,312 | 349 | 6.71 |
| 12 Nov 2025 | 4.10 | 4.20 | 3.90 | 4.00 | -2.44% | 1,266,587 | 226 | 5.11 |
| 11 Nov 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 0.00% | 1,870,811 | 275 | 7.55 |
| 10 Nov 2025 | 4.30 | 4.30 | 4.00 | 4.10 | -6.82% | 2,318,561 | 481 | 9.42 |
| 9 Nov 2025 | 4.80 | 4.80 | 4.40 | 4.40 | -8.33% | 1,924,530 | 499 | 8.51 |
| 6 Nov 2025 | 4.90 | 5.00 | 4.60 | 4.80 | -4.00% | 1,498,861 | 443 | 7.17 |
| 5 Nov 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 0.00% | 283,718 | 117 | 1.42 |
| 4 Nov 2025 | 5.10 | 5.10 | 4.90 | 5.00 | 0.00% | 372,968 | 186 | 1.87 |
| 3 Nov 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 0.00% | 496,387 | 172 | 2.49 |
| 2 Nov 2025 | 5.10 | 5.10 | 5.00 | 5.00 | -1.96% | 1,208,334 | 376 | 6.05 |
| 30 Oct 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 0.00% | 528,382 | 168 | 2.70 |
| 29 Oct 2025 | 5.20 | 5.20 | 5.10 | 5.10 | -1.92% | 565,203 | 187 | 2.89 |
| 28 Oct 2025 | 5.20 | 5.20 | 5.10 | 5.20 | +1.96% | 304,812 | 117 | 1.57 |
| 27 Oct 2025 | 5.20 | 5.30 | 5.10 | 5.10 | -1.92% | 398,606 | 154 | 2.05 |
| 26 Oct 2025 | 5.30 | 5.40 | 5.10 | 5.20 | -1.89% | 506,936 | 222 | 2.64 |
| 23 Oct 2025 | 5.10 | 5.30 | 5.10 | 5.30 | +3.92% | 600,583 | 227 | 3.14 |
| 22 Oct 2025 | 5.30 | 5.30 | 5.00 | 5.10 | -3.77% | 1,131,491 | 431 | 5.83 |
| 21 Oct 2025 | 5.40 | 5.50 | 5.20 | 5.30 | -1.85% | 658,629 | 252 | 3.51 |
| 20 Oct 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 0.00% | 531,250 | 173 | 2.87 |
| 19 Oct 2025 | 5.50 | 5.50 | 5.30 | 5.40 | 0.00% | 431,055 | 173 | 2.32 |
| 16 Oct 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 0.00% | 858,764 | 251 | 4.64 |
| 15 Oct 2025 | 5.60 | 5.60 | 5.40 | 5.40 | -1.82% | 1,423,383 | 296 | 7.80 |
| 14 Oct 2025 | 5.60 | 5.80 | 5.50 | 5.50 | 0.00% | 1,689,292 | 434 | 9.55 |
| 13 Oct 2025 | 5.40 | 5.60 | 5.20 | 5.50 | +1.85% | 1,090,090 | 320 | 5.93 |
| 12 Oct 2025 | 5.70 | 5.70 | 5.40 | 5.40 | -3.57% | 1,260,351 | 347 | 6.87 |
| 9 Oct 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 0.00% | 974,409 | 412 | 5.44 |
| 8 Oct 2025 | 5.80 | 5.80 | 5.60 | 5.60 | -3.45% | 1,960,398 | 510 | 11.09 |
| 7 Oct 2025 | 6.20 | 6.20 | 5.70 | 5.80 | -4.92% | 1,969,075 | 723 | 11.50 |
| 6 Oct 2025 | 6.30 | 6.70 | 6.10 | 6.10 | -1.61% | 5,556,581 | 1,538 | 35.72 |
| 5 Oct 2025 | 5.70 | 6.20 | 5.70 | 6.20 | +8.77% | 3,963,292 | 839 | 24.44 |
| 30 Sep 2025 | 5.20 | 5.70 | 5.20 | 5.70 | +9.62% | 3,449,440 | 803 | 19.37 |
| 29 Sep 2025 | 5.20 | 5.30 | 5.20 | 5.20 | +1.96% | 994,542 | 257 | 5.20 |
| 28 Sep 2025 | 5.30 | 5.30 | 5.10 | 5.10 | -3.77% | 429,040 | 180 | 2.23 |
| 25 Sep 2025 | 5.00 | 5.40 | 4.90 | 5.30 | +6.00% | 1,334,353 | 399 | 6.90 |
| 24 Sep 2025 | 5.20 | 5.20 | 4.90 | 5.00 | -3.85% | 2,138,797 | 523 | 10.67 |
| 23 Sep 2025 | 5.50 | 5.50 | 5.00 | 5.20 | -5.45% | 2,519,116 | 670 | 13.13 |
| 22 Sep 2025 | 5.60 | 5.60 | 5.40 | 5.50 | -1.79% | 715,835 | 281 | 3.94 |
| 21 Sep 2025 | 5.70 | 5.80 | 5.50 | 5.60 | -1.75% | 1,219,771 | 337 | 6.83 |
| 18 Sep 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 0.00% | 448,097 | 164 | 2.56 |
| 17 Sep 2025 | 5.80 | 5.90 | 5.70 | 5.70 | -1.72% | 583,127 | 171 | 3.36 |
| 16 Sep 2025 | 5.90 | 5.90 | 5.70 | 5.80 | 0.00% | 774,805 | 208 | 4.50 |
| 15 Sep 2025 | 5.80 | 5.90 | 5.70 | 5.80 | +1.75% | 649,069 | 238 | 3.77 |
| 14 Sep 2025 | 5.70 | 5.80 | 5.70 | 5.70 | 0.00% | 778,738 | 237 | 4.46 |
| 11 Sep 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 0.00% | 348,299 | 175 | 2.00 |
| 10 Sep 2025 | 5.90 | 5.90 | 5.70 | 5.70 | -1.72% | 905,532 | 221 | 5.22 |
| 9 Sep 2025 | 5.90 | 5.90 | 5.80 | 5.80 | -1.69% | 1,110,376 | 279 | 6.45 |
| 8 Sep 2025 | 5.80 | 6.00 | 5.70 | 5.90 | +1.72% | 963,206 | 270 | 5.66 |
| 7 Sep 2025 | 5.80 | 6.00 | 5.80 | 5.80 | -1.69% | 1,069,735 | 351 | 6.24 |
| 4 Sep 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 0.00% | 918,321 | 264 | 5.38 |
| 3 Sep 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 0.00% | 1,000,986 | 304 | 5.91 |
| 2 Sep 2025 | 5.80 | 6.00 | 5.70 | 5.90 | +1.72% | 1,610,364 | 411 | 9.36 |
| 1 Sep 2025 | 5.90 | 5.90 | 5.80 | 5.80 | -1.69% | 568,229 | 236 | 3.32 |
| 31 Aug 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 0.00% | 1,577,958 | 417 | 9.34 |
| 28 Aug 2025 | 5.80 | 6.00 | 5.70 | 5.90 | +3.51% | 892,161 | 357 | 5.21 |
| 27 Aug 2025 | 5.80 | 5.90 | 5.70 | 5.70 | -1.72% | 608,930 | 328 | 3.50 |
| 26 Aug 2025 | 5.90 | 6.10 | 5.70 | 5.80 | -1.69% | 994,902 | 422 | 5.83 |
| 25 Aug 2025 | 5.70 | 6.00 | 5.60 | 5.90 | +3.51% | 1,013,062 | 438 | 5.89 |
| 24 Aug 2025 | 6.00 | 6.00 | 5.50 | 5.70 | -6.56% | 2,758,770 | 682 | 16.03 |
| 21 Aug 2025 | 6.20 | 6.30 | 6.00 | 6.10 | -1.61% | 1,142,229 | 421 | 6.97 |
| 20 Aug 2025 | 6.30 | 6.40 | 6.20 | 6.20 | -1.59% | 951,240 | 298 | 5.97 |
| 19 Aug 2025 | 6.40 | 6.50 | 6.30 | 6.30 | -1.56% | 1,443,388 | 460 | 9.17 |
| 18 Aug 2025 | 6.60 | 6.60 | 6.40 | 6.40 | -3.03% | 1,245,275 | 503 | 8.03 |
| 17 Aug 2025 | 6.50 | 6.70 | 6.50 | 6.60 | +1.54% | 830,686 | 295 | 5.46 |
| 14 Aug 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 0.00% | 606,741 | 271 | 3.92 |
| 13 Aug 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 0.00% | 620,738 | 276 | 4.03 |
| 12 Aug 2025 | 6.70 | 6.70 | 6.40 | 6.50 | -1.52% | 781,611 | 280 | 5.11 |
| 11 Aug 2025 | 6.60 | 6.70 | 6.50 | 6.60 | 0.00% | 460,733 | 241 | 3.04 |
| 10 Aug 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 0.00% | 1,036,818 | 326 | 6.87 |
| 7 Aug 2025 | 6.70 | 6.80 | 6.60 | 6.60 | -1.49% | 850,348 | 352 | 5.69 |
| 6 Aug 2025 | 6.90 | 7.00 | 6.70 | 6.70 | -1.47% | 2,142,544 | 619 | 14.58 |
| 4 Aug 2025 | 7.00 | 7.10 | 6.80 | 6.80 | -2.86% | 2,752,599 | 647 | 19.00 |
| 3 Aug 2025 | 7.00 | 7.20 | 6.80 | 7.00 | -1.41% | 4,034,006 | 731 | 28.32 |
| 31 Jul 2025 | 7.00 | 7.40 | 6.90 | 7.10 | +1.43% | 5,238,467 | 958 | 37.44 |
| 30 Jul 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 0.00% | 1,584,331 | 366 | 11.10 |
| 29 Jul 2025 | 7.10 | 7.30 | 7.00 | 7.00 | -1.41% | 2,334,394 | 470 | 16.56 |
| 28 Jul 2025 | 7.20 | 7.40 | 7.10 | 7.10 | -2.74% | 1,496,901 | 380 | 10.74 |
| 27 Jul 2025 | 7.00 | 7.50 | 7.00 | 7.30 | +2.82% | 5,485,091 | 1,051 | 39.81 |
| 24 Jul 2025 | 7.20 | 7.20 | 7.00 | 7.10 | 0.00% | 1,814,597 | 387 | 12.81 |
| 23 Jul 2025 | 7.00 | 7.20 | 6.90 | 7.10 | +2.90% | 3,130,749 | 695 | 22.13 |
| 22 Jul 2025 | 6.90 | 7.00 | 6.90 | 6.90 | 0.00% | 850,467 | 236 | 5.87 |
| 21 Jul 2025 | 7.00 | 7.10 | 6.90 | 6.90 | 0.00% | 2,438,573 | 443 | 17.03 |
| 20 Jul 2025 | 7.00 | 7.00 | 6.90 | 6.90 | -1.43% | 1,081,853 | 264 | 7.49 |
| 17 Jul 2025 | 7.00 | 7.20 | 6.90 | 7.00 | 0.00% | 1,145,674 | 269 | 8.06 |
| 16 Jul 2025 | 6.80 | 7.00 | 6.80 | 7.00 | +2.94% | 1,467,439 | 337 | 10.20 |
| 15 Jul 2025 | 6.90 | 7.00 | 6.80 | 6.80 | -1.45% | 904,508 | 287 | 6.23 |
| 14 Jul 2025 | 7.00 | 7.10 | 6.90 | 6.90 | 0.00% | 1,220,497 | 316 | 8.50 |
| 13 Jul 2025 | 7.10 | 7.10 | 6.90 | 6.90 | -4.17% | 1,943,425 | 560 | 13.54 |
| 10 Jul 2025 | 7.20 | 7.40 | 7.10 | 7.20 | +1.41% | 2,701,844 | 494 | 19.56 |
| 9 Jul 2025 | 6.90 | 7.40 | 6.80 | 7.10 | +1.43% | 3,640,651 | 776 | 25.77 |
| 8 Jul 2025 | 7.00 | 7.10 | 6.80 | 7.00 | 0.00% | 1,476,709 | 558 | 10.22 |
| 7 Jul 2025 | 6.50 | 7.00 | 6.50 | 7.00 | +9.38% | 5,282,943 | 1,231 | 36.52 |
| 3 Jul 2025 | 6.40 | 6.50 | 6.30 | 6.40 | 0.00% | 699,985 | 282 | 4.46 |
| 2 Jul 2025 | 6.30 | 6.60 | 6.30 | 6.40 | +1.59% | 1,106,782 | 472 | 7.12 |
| 30 Jun 2025 | 6.30 | 6.50 | 6.20 | 6.30 | 0.00% | 1,060,479 | 346 | 6.71 |
| 29 Jun 2025 | 5.90 | 6.40 | 5.80 | 6.30 | +6.78% | 2,390,095 | 714 | 14.79 |
| 25 Jun 2025 | 5.80 | 5.90 | 5.70 | 5.90 | +1.72% | 683,665 | 257 | 3.97 |
| 24 Jun 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 0.00% | 491,405 | 218 | 2.84 |
| 23 Jun 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 0.00% | 391,538 | 187 | 2.27 |
| 22 Jun 2025 | 6.00 | 6.00 | 5.70 | 5.80 | -1.69% | 895,066 | 315 | 5.22 |
| 19 Jun 2025 | 6.10 | 6.10 | 5.90 | 5.90 | -1.67% | 778,181 | 287 | 4.65 |
| 18 Jun 2025 | 6.30 | 6.30 | 6.00 | 6.00 | -1.64% | 528,968 | 152 | 3.19 |
| 17 Jun 2025 | 6.20 | 6.30 | 6.10 | 6.10 | -1.61% | 525,589 | 229 | 3.22 |
| 16 Jun 2025 | 6.00 | 6.20 | 6.00 | 6.20 | +3.33% | 839,247 | 287 | 5.10 |
| 15 Jun 2025 | 6.20 | 6.20 | 6.00 | 6.00 | -1.64% | 470,528 | 150 | 2.84 |
| 4 Jun 2025 | 6.00 | 6.10 | 5.90 | 6.10 | +1.67% | 366,176 | 153 | 2.20 |
| 3 Jun 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 0.00% | 667,319 | 270 | 3.97 |
| 2 Jun 2025 | 6.00 | 6.20 | 6.00 | 6.00 | 0.00% | 725,428 | 250 | 4.40 |
| 1 Jun 2025 | 6.00 | 6.10 | 5.50 | 6.00 | -3.23% | 1,771,197 | 507 | 10.48 |
| 29 May 2025 | 6.40 | 6.40 | 6.10 | 6.20 | -3.13% | 1,316,371 | 456 | 8.17 |
| 28 May 2025 | 6.70 | 6.80 | 6.30 | 6.40 | -3.03% | 1,670,791 | 435 | 10.86 |
| 27 May 2025 | 6.60 | 6.90 | 6.50 | 6.60 | +1.54% | 2,208,882 | 455 | 14.83 |
| 26 May 2025 | 6.70 | 6.70 | 6.50 | 6.50 | -2.99% | 908,379 | 232 | 5.99 |
| 25 May 2025 | 6.80 | 6.80 | 6.60 | 6.70 | 0.00% | 416,097 | 151 | 2.78 |
| 24 May 2025 | 6.80 | 6.90 | 6.60 | 6.70 | -1.47% | 722,223 | 224 | 4.87 |
| 22 May 2025 | 6.80 | 6.90 | 6.70 | 6.80 | 0.00% | 186,688 | 98 | 1.27 |
| 21 May 2025 | 6.80 | 6.90 | 6.60 | 6.80 | 0.00% | 1,136,853 | 242 | 7.67 |
| 20 May 2025 | 6.70 | 6.90 | 6.60 | 6.80 | +1.49% | 451,847 | 188 | 3.04 |
| 19 May 2025 | 6.80 | 6.90 | 6.60 | 6.70 | 0.00% | 623,575 | 254 | 4.19 |
| 18 May 2025 | 7.00 | 7.10 | 6.70 | 6.70 | -2.90% | 769,539 | 332 | 5.26 |
| 17 May 2025 | 6.70 | 7.00 | 6.50 | 6.90 | +4.55% | 1,111,180 | 345 | 7.53 |
| 15 May 2025 | 6.80 | 6.90 | 6.50 | 6.60 | -4.35% | 1,770,396 | 496 | 11.86 |
| 14 May 2025 | 7.10 | 7.10 | 6.80 | 6.90 | -2.82% | 1,374,494 | 375 | 9.48 |
| 13 May 2025 | 7.40 | 7.60 | 7.00 | 7.10 | -4.05% | 3,081,309 | 657 | 22.42 |
| 12 May 2025 | 7.20 | 7.60 | 7.20 | 7.40 | +2.78% | 3,049,148 | 750 | 22.63 |
| 8 May 2025 | 6.60 | 7.20 | 6.60 | 7.20 | +9.09% | 5,805,030 | 903 | 40.97 |
| 7 May 2025 | 7.10 | 7.10 | 6.60 | 6.60 | -5.71% | 1,415,133 | 419 | 9.51 |
| 6 May 2025 | 6.40 | 7.00 | 6.40 | 7.00 | +9.38% | 3,676,041 | 750 | 25.33 |
| 5 May 2025 | 6.50 | 6.60 | 6.40 | 6.40 | -1.54% | 966,522 | 229 | 6.23 |
| 4 May 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 0.00% | 507,365 | 210 | 3.30 |
| 30 Apr 2025 | 6.60 | 6.70 | 6.40 | 6.50 | -1.52% | 934,271 | 225 | 6.08 |
| 29 Apr 2025 | 6.70 | 6.70 | 6.50 | 6.60 | -1.49% | 703,868 | 216 | 4.67 |
| 28 Apr 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 0.00% | 381,022 | 142 | 2.57 |
| 27 Apr 2025 | 6.80 | 6.80 | 6.60 | 6.70 | -1.47% | 700,008 | 182 | 4.69 |
| 24 Apr 2025 | 6.70 | 6.80 | 6.70 | 6.80 | +1.49% | 646,343 | 131 | 4.37 |
| 23 Apr 2025 | 6.80 | 6.90 | 6.70 | 6.70 | -1.47% | 373,213 | 107 | 2.53 |
| 22 Apr 2025 | 6.80 | 6.80 | 6.70 | 6.80 | 0.00% | 658,918 | 165 | 4.46 |
| 21 Apr 2025 | 6.80 | 6.90 | 6.80 | 6.80 | 0.00% | 388,835 | 130 | 2.65 |
| 20 Apr 2025 | 7.00 | 7.00 | 6.80 | 6.80 | -1.45% | 128,053 | 94 | 0.88 |
| 17 Apr 2025 | 6.90 | 7.00 | 6.80 | 6.90 | +1.47% | 547,822 | 199 | 3.78 |
| 16 Apr 2025 | 7.00 | 7.00 | 6.80 | 6.80 | -2.86% | 692,912 | 322 | 4.75 |
| 15 Apr 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 0.00% | 1,199,968 | 209 | 8.40 |
| 13 Apr 2025 | 7.10 | 7.10 | 7.00 | 7.00 | -1.41% | 822,475 | 184 | 5.77 |
| 10 Apr 2025 | 7.10 | 7.20 | 7.00 | 7.10 | +1.43% | 1,033,993 | 216 | 7.31 |
| 9 Apr 2025 | 7.00 | 7.20 | 7.00 | 7.00 | 0.00% | 1,325,435 | 173 | 9.35 |
| 8 Apr 2025 | 7.00 | 7.10 | 7.00 | 7.00 | 0.00% | 573,762 | 161 | 4.03 |
| 7 Apr 2025 | 7.10 | 7.20 | 7.00 | 7.00 | -1.41% | 991,601 | 169 | 7.02 |
| 6 Apr 2025 | 7.10 | 7.10 | 7.00 | 7.10 | 0.00% | 890,815 | 239 | 6.30 |
| 27 Mar 2025 | 7.20 | 7.20 | 7.00 | 7.10 | 0.00% | 967,177 | 253 | 6.87 |
| 25 Mar 2025 | 7.20 | 7.30 | 7.10 | 7.10 | -1.39% | 417,047 | 137 | 3.00 |
| 24 Mar 2025 | 7.20 | 7.20 | 7.10 | 7.20 | 0.00% | 834,089 | 164 | 5.99 |
| 23 Mar 2025 | 7.30 | 7.30 | 7.20 | 7.20 | -1.37% | 795,501 | 210 | 5.73 |
| 20 Mar 2025 | 7.30 | 7.30 | 7.20 | 7.30 | 0.00% | 824,183 | 197 | 5.98 |
| 19 Mar 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 0.00% | 980,680 | 564 | 7.10 |
| 18 Mar 2025 | 7.30 | 7.60 | 7.20 | 7.30 | +1.39% | 1,893,323 | 448 | 13.97 |
| 17 Mar 2025 | 7.30 | 7.40 | 7.10 | 7.20 | -1.37% | 1,837,250 | 396 | 13.25 |
| 16 Mar 2025 | 7.40 | 7.40 | 7.30 | 7.30 | -1.35% | 867,818 | 254 | 6.34 |
| 13 Mar 2025 | 7.40 | 7.50 | 7.30 | 7.40 | 0.00% | 1,087,730 | 247 | 8.05 |
| 12 Mar 2025 | 7.40 | 7.40 | 7.30 | 7.40 | 0.00% | 1,413,377 | 307 | 10.37 |
| 11 Mar 2025 | 7.40 | 7.50 | 7.30 | 7.40 | 0.00% | 706,228 | 206 | 5.23 |
| 10 Mar 2025 | 7.20 | 7.50 | 7.20 | 7.40 | 0.00% | 521,041 | 233 | 3.86 |
| 9 Mar 2025 | 7.50 | 7.60 | 7.30 | 7.40 | -1.33% | 790,802 | 253 | 5.88 |
| 6 Mar 2025 | 7.50 | 7.70 | 7.40 | 7.50 | +1.35% | 1,495,853 | 287 | 11.26 |
| 5 Mar 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 0.00% | 926,272 | 253 | 6.88 |
| 4 Mar 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 0.00% | 881,901 | 230 | 6.53 |
| 3 Mar 2025 | 7.50 | 7.60 | 7.40 | 7.40 | -1.33% | 1,327,909 | 350 | 9.91 |
| 2 Mar 2025 | 7.70 | 7.80 | 7.50 | 7.50 | -3.85% | 1,341,118 | 351 | 10.22 |
| 27 Feb 2025 | 7.70 | 7.80 | 7.60 | 7.80 | 0.00% | 2,549,786 | 585 | 19.62 |
| 26 Feb 2025 | 8.10 | 8.20 | 7.70 | 7.80 | -2.50% | 2,154,625 | 659 | 17.06 |
| 25 Feb 2025 | 7.30 | 8.00 | 7.30 | 8.00 | +9.59% | 6,883,656 | 1,348 | 54.49 |
| 24 Feb 2025 | 7.40 | 7.40 | 7.30 | 7.30 | -1.35% | 911,813 | 328 | 6.67 |
| 23 Feb 2025 | 7.30 | 7.40 | 7.30 | 7.40 | +1.37% | 509,282 | 174 | 3.73 |
| 20 Feb 2025 | 7.30 | 7.30 | 7.20 | 7.30 | 0.00% | 682,446 | 446 | 4.97 |
| 19 Feb 2025 | 7.40 | 7.40 | 7.20 | 7.30 | 0.00% | 967,062 | 232 | 7.03 |
| 18 Feb 2025 | 7.40 | 7.50 | 7.30 | 7.30 | -1.35% | 960,996 | 271 | 7.06 |
| 17 Feb 2025 | 7.50 | 7.60 | 7.40 | 7.40 | -1.33% | 579,857 | 166 | 4.31 |
| 16 Feb 2025 | 7.40 | 7.50 | 7.40 | 7.50 | +1.35% | 682,312 | 210 | 5.08 |
| 13 Feb 2025 | 7.40 | 7.50 | 7.30 | 7.40 | 0.00% | 589,777 | 183 | 4.36 |
| 12 Feb 2025 | 7.40 | 7.50 | 7.30 | 7.40 | 0.00% | 461,181 | 159 | 3.42 |
| 11 Feb 2025 | 7.40 | 7.50 | 7.30 | 7.40 | +1.37% | 751,642 | 204 | 5.54 |
| 10 Feb 2025 | 7.40 | 7.40 | 7.30 | 7.30 | -1.35% | 420,030 | 149 | 3.08 |
| 9 Feb 2025 | 7.40 | 7.50 | 7.30 | 7.40 | 0.00% | 758,443 | 167 | 5.61 |
| 6 Feb 2025 | 7.60 | 7.60 | 7.40 | 7.40 | -1.33% | 644,126 | 238 | 4.80 |
| 5 Feb 2025 | 7.30 | 7.60 | 7.20 | 7.50 | +4.17% | 1,477,993 | 409 | 10.92 |
| 4 Feb 2025 | 7.40 | 7.40 | 7.20 | 7.20 | -1.37% | 602,322 | 192 | 4.38 |
| 3 Feb 2025 | 7.30 | 7.40 | 7.20 | 7.30 | +1.39% | 841,601 | 223 | 6.15 |
| 2 Feb 2025 | 7.30 | 7.40 | 7.20 | 7.20 | -1.37% | 438,202 | 106 | 3.18 |
| 30 Jan 2025 | 7.20 | 7.40 | 7.10 | 7.30 | +2.82% | 1,612,911 | 415 | 11.73 |
| 29 Jan 2025 | 7.20 | 7.20 | 7.10 | 7.10 | -1.39% | 404,981 | 177 | 2.91 |
| 28 Jan 2025 | 7.20 | 7.30 | 7.20 | 7.20 | 0.00% | 193,134 | 135 | 1.39 |
| 27 Jan 2025 | 7.30 | 7.30 | 7.10 | 7.20 | 0.00% | 729,030 | 246 | 5.25 |
| 26 Jan 2025 | 7.30 | 7.30 | 7.20 | 7.20 | -1.37% | 694,582 | 188 | 5.04 |
| 23 Jan 2025 | 7.40 | 7.50 | 7.30 | 7.30 | -1.35% | 430,546 | 161 | 3.17 |
| 22 Jan 2025 | 7.50 | 7.50 | 7.40 | 7.40 | -1.33% | 416,692 | 201 | 3.09 |
| 21 Jan 2025 | 7.50 | 7.60 | 7.40 | 7.50 | 0.00% | 570,479 | 212 | 4.28 |
| 20 Jan 2025 | 7.30 | 7.50 | 7.20 | 7.50 | +2.74% | 961,902 | 298 | 7.13 |
| 19 Jan 2025 | 7.40 | 7.40 | 7.20 | 7.30 | -1.35% | 520,288 | 291 | 3.81 |
| 16 Jan 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 0.00% | 866,070 | 256 | 6.40 |
| 15 Jan 2025 | 7.60 | 7.60 | 7.40 | 7.40 | -1.33% | 741,077 | 235 | 5.54 |
| 14 Jan 2025 | 7.50 | 7.70 | 7.50 | 7.50 | 0.00% | 583,164 | 260 | 4.41 |
| 13 Jan 2025 | 7.70 | 7.70 | 7.50 | 7.50 | -1.32% | 1,390,137 | 461 | 10.49 |
| 12 Jan 2025 | 7.70 | 7.80 | 7.60 | 7.60 | -1.30% | 831,941 | 254 | 6.39 |
| 9 Jan 2025 | 7.70 | 7.80 | 7.70 | 7.70 | 0.00% | 426,680 | 164 | 3.31 |
| 8 Jan 2025 | 7.90 | 7.90 | 7.70 | 7.70 | -2.53% | 878,610 | 288 | 6.85 |
| 7 Jan 2025 | 8.00 | 8.10 | 7.90 | 7.90 | -1.25% | 1,698,799 | 353 | 13.56 |
| 6 Jan 2025 | 8.00 | 8.00 | 7.90 | 8.00 | 0.00% | 799,248 | 281 | 6.33 |
| 5 Jan 2025 | 8.10 | 8.20 | 7.90 | 8.00 | -1.23% | 1,299,086 | 300 | 10.39 |
| 2 Jan 2025 | 7.80 | 8.20 | 7.70 | 8.10 | +5.19% | 3,379,881 | 957 | 27.10 |
| 1 Jan 2025 | 7.90 | 7.90 | 7.70 | 7.70 | 0.00% | 503,252 | 204 | 3.90 |
| 30 Dec 2024 | 7.90 | 7.90 | 7.70 | 7.70 | -1.28% | 381,367 | 148 | 2.95 |
| 29 Dec 2024 | 7.70 | 7.90 | 7.70 | 7.80 | +1.30% | 691,342 | 281 | 5.39 |
| 26 Dec 2024 | 7.70 | 7.80 | 7.60 | 7.70 | 0.00% | 730,931 | 142 | 5.63 |
| 24 Dec 2024 | 7.60 | 7.80 | 7.50 | 7.70 | +1.32% | 896,308 | 179 | 6.87 |
| 23 Dec 2024 | 7.60 | 7.60 | 7.50 | 7.60 | +1.33% | 798,677 | 148 | 6.03 |
| 22 Dec 2024 | 7.60 | 7.70 | 7.50 | 7.50 | -1.32% | 621,545 | 167 | 4.69 |
| 19 Dec 2024 | 7.60 | 7.70 | 7.60 | 7.60 | 0.00% | 238,250 | 115 | 1.82 |
| 18 Dec 2024 | 7.70 | 7.80 | 7.60 | 7.60 | -1.30% | 611,815 | 197 | 4.67 |
| 17 Dec 2024 | 7.70 | 7.90 | 7.60 | 7.70 | 0.00% | 982,755 | 266 | 7.54 |
| 15 Dec 2024 | 7.70 | 7.80 | 7.60 | 7.70 | 0.00% | 457,464 | 197 | 3.53 |
| 12 Dec 2024 | 7.70 | 7.80 | 7.70 | 7.70 | 0.00% | 429,039 | 143 | 3.31 |
| 11 Dec 2024 | 7.80 | 7.90 | 7.70 | 7.70 | -1.28% | 1,100,370 | 198 | 8.54 |
| 10 Dec 2024 | 7.90 | 7.90 | 7.70 | 7.80 | +1.30% | 801,722 | 393 | 6.24 |
| 9 Dec 2024 | 7.80 | 7.90 | 7.70 | 7.70 | -1.28% | 1,425,234 | 374 | 11.04 |
| 8 Dec 2024 | 7.80 | 7.90 | 7.70 | 7.80 | 0.00% | 773,866 | 289 | 6.03 |
| 5 Dec 2024 | 7.90 | 8.00 | 7.80 | 7.80 | -1.27% | 638,488 | 177 | 5.04 |
| 4 Dec 2024 | 7.90 | 8.10 | 7.90 | 7.90 | 0.00% | 1,412,019 | 320 | 11.24 |
| 3 Dec 2024 | 8.00 | 8.00 | 7.80 | 7.90 | 0.00% | 1,411,734 | 314 | 11.16 |
| 2 Dec 2024 | 8.00 | 8.10 | 7.80 | 7.90 | -1.25% | 1,517,137 | 400 | 12.09 |
| 1 Dec 2024 | 8.00 | 8.10 | 7.90 | 8.00 | 0.00% | 1,349,430 | 299 | 10.86 |
| 28 Nov 2024 | 8.00 | 8.30 | 8.00 | 8.00 | 0.00% | 2,070,892 | 513 | 16.88 |
| 27 Nov 2024 | 7.70 | 8.10 | 7.70 | 8.00 | +3.90% | 1,680,647 | 345 | 13.30 |
| 26 Nov 2024 | 7.70 | 7.80 | 7.60 | 7.70 | 0.00% | 985,361 | 319 | 7.59 |
| 25 Nov 2024 | 7.80 | 7.80 | 7.70 | 7.70 | 0.00% | 811,525 | 257 | 6.26 |
| 24 Nov 2024 | 7.80 | 7.80 | 7.70 | 7.70 | -1.28% | 698,856 | 198 | 5.42 |
| 21 Nov 2024 | 7.80 | 7.90 | 7.70 | 7.80 | 0.00% | 599,816 | 253 | 4.68 |
| 20 Nov 2024 | 7.90 | 8.00 | 7.70 | 7.80 | 0.00% | 747,638 | 278 | 5.86 |
| 19 Nov 2024 | 7.90 | 8.00 | 7.70 | 7.80 | -1.27% | 1,419,258 | 411 | 11.08 |
| 18 Nov 2024 | 8.00 | 8.10 | 7.80 | 7.90 | -1.25% | 1,440,524 | 381 | 11.41 |
| 17 Nov 2024 | 8.30 | 8.30 | 7.90 | 8.00 | -1.23% | 1,406,086 | 367 | 11.29 |
| 14 Nov 2024 | 8.10 | 8.40 | 8.00 | 8.10 | +1.25% | 2,344,399 | 590 | 19.21 |
| 13 Nov 2024 | 8.00 | 8.10 | 7.90 | 8.00 | 0.00% | 1,351,219 | 304 | 10.77 |
| 12 Nov 2024 | 8.10 | 8.30 | 7.90 | 8.00 | -1.23% | 2,059,270 | 467 | 16.71 |
| 11 Nov 2024 | 7.80 | 8.20 | 7.80 | 8.10 | +2.53% | 1,561,076 | 435 | 12.50 |
| 10 Nov 2024 | 8.10 | 8.20 | 7.90 | 7.90 | -2.47% | 1,841,173 | 409 | 14.78 |
| 7 Nov 2024 | 8.30 | 8.40 | 8.00 | 8.10 | -2.41% | 3,163,734 | 750 | 25.86 |
| 6 Nov 2024 | 8.50 | 8.70 | 8.20 | 8.30 | -1.19% | 4,621,920 | 1,002 | 39.22 |
| 5 Nov 2024 | 7.80 | 8.40 | 7.70 | 8.40 | +9.09% | 5,933,733 | 1,210 | 48.45 |
| 4 Nov 2024 | 7.60 | 7.80 | 7.40 | 7.70 | +1.32% | 2,406,969 | 663 | 18.18 |
| 3 Nov 2024 | 7.50 | 7.80 | 7.50 | 7.60 | 0.00% | 2,553,179 | 371 | 19.60 |
| 31 Oct 2024 | 7.90 | 7.90 | 7.50 | 7.60 | -2.56% | 3,055,791 | 723 | 23.53 |
| 30 Oct 2024 | 7.60 | 7.90 | 7.40 | 7.80 | +5.41% | 2,749,598 | 692 | 21.14 |
| 29 Oct 2024 | 7.20 | 7.50 | 7.00 | 7.40 | +4.23% | 2,306,649 | 516 | 16.76 |
| 28 Oct 2024 | 7.60 | 7.60 | 7.10 | 7.10 | -6.58% | 2,387,724 | 755 | 17.35 |
| 27 Oct 2024 | 8.10 | 8.20 | 7.50 | 7.60 | -6.17% | 1,903,542 | 615 | 14.83 |
| 24 Oct 2024 | 8.30 | 8.30 | 8.00 | 8.10 | -2.41% | 1,838,703 | 450 | 14.96 |
| 23 Oct 2024 | 8.40 | 8.60 | 8.20 | 8.30 | -1.19% | 2,297,382 | 525 | 19.21 |
| 22 Oct 2024 | 8.30 | 8.50 | 8.30 | 8.40 | +1.20% | 1,414,881 | 398 | 11.86 |
| 21 Oct 2024 | 8.40 | 8.50 | 8.10 | 8.30 | -1.19% | 1,501,106 | 480 | 12.38 |
| 20 Oct 2024 | 8.70 | 8.80 | 8.30 | 8.40 | -3.45% | 1,727,737 | 513 | 14.78 |
| 17 Oct 2024 | 8.80 | 8.90 | 8.60 | 8.70 | -1.14% | 1,757,902 | 438 | 15.36 |
| 16 Oct 2024 | 8.90 | 9.00 | 8.80 | 8.80 | -1.12% | 1,427,891 | 393 | 12.63 |
| 15 Oct 2024 | 8.80 | 9.00 | 8.70 | 8.90 | +1.14% | 2,475,534 | 560 | 21.93 |
| 14 Oct 2024 | 9.10 | 9.10 | 8.80 | 8.80 | -2.22% | 1,656,574 | 436 | 14.76 |
| 9 Oct 2024 | 8.90 | 9.10 | 8.80 | 9.00 | +1.12% | 2,996,923 | 643 | 26.87 |
| 8 Oct 2024 | 9.10 | 9.10 | 8.80 | 8.90 | -1.11% | 2,383,977 | 728 | 21.36 |
| 7 Oct 2024 | 9.20 | 9.20 | 8.90 | 9.00 | 0.00% | 2,326,910 | 686 | 20.99 |
| 6 Oct 2024 | 9.30 | 9.50 | 9.00 | 9.00 | -3.23% | 2,173,733 | 785 | 19.79 |
| 3 Oct 2024 | 9.40 | 9.50 | 9.10 | 9.30 | 0.00% | 2,182,257 | 606 | 20.32 |
| 2 Oct 2024 | 9.20 | 9.50 | 8.90 | 9.30 | +1.09% | 3,346,064 | 799 | 30.86 |
| 1 Oct 2024 | 9.40 | 9.50 | 9.10 | 9.20 | -1.08% | 3,857,615 | 896 | 35.76 |
| 30 Sep 2024 | 9.70 | 9.80 | 9.30 | 9.30 | -4.12% | 3,371,024 | 958 | 32.01 |
| 29 Sep 2024 | 9.90 | 10.20 | 9.60 | 9.70 | -2.02% | 4,380,923 | 1,099 | 43.30 |
| 26 Sep 2024 | 9.10 | 10.10 | 9.10 | 9.90 | +7.61% | 7,843,367 | 1,927 | 77.02 |
| 25 Sep 2024 | 9.50 | 9.80 | 9.20 | 9.20 | -3.16% | 5,699,635 | 1,326 | 53.49 |
| 24 Sep 2024 | 10.00 | 10.20 | 9.40 | 9.50 | -4.04% | 6,222,500 | 1,547 | 60.82 |
| 23 Sep 2024 | 9.60 | 10.20 | 9.50 | 9.90 | +4.21% | 8,042,907 | 2,024 | 79.94 |
| 22 Sep 2024 | 9.30 | 9.90 | 9.20 | 9.50 | +2.15% | 8,308,195 | 1,881 | 79.14 |
| 19 Sep 2024 | 9.40 | 9.60 | 9.30 | 9.30 | -1.06% | 3,451,773 | 838 | 32.52 |
| 18 Sep 2024 | 8.80 | 9.50 | 8.70 | 9.40 | +6.82% | 6,796,639 | 1,661 | 61.77 |
| 17 Sep 2024 | 8.90 | 9.10 | 8.70 | 8.80 | -1.12% | 2,414,501 | 757 | 21.38 |
| 15 Sep 2024 | 9.20 | 9.30 | 8.80 | 8.90 | -2.20% | 2,811,991 | 708 | 25.19 |
| 12 Sep 2024 | 9.40 | 9.40 | 9.10 | 9.10 | -1.09% | 2,074,559 | 678 | 19.04 |
| 11 Sep 2024 | 9.60 | 9.60 | 9.20 | 9.20 | -3.16% | 2,845,335 | 953 | 26.65 |
| 10 Sep 2024 | 9.50 | 9.50 | 9.20 | 9.50 | +1.06% | 3,108,724 | 940 | 29.15 |
| 9 Sep 2024 | 9.80 | 9.90 | 9.20 | 9.40 | -5.05% | 5,043,014 | 1,240 | 48.35 |
| 8 Sep 2024 | 10.00 | 10.20 | 9.80 | 9.90 | -1.00% | 3,832,625 | 948 | 38.44 |
| 5 Sep 2024 | 9.80 | 10.20 | 9.70 | 10.00 | +2.04% | 5,062,486 | 1,102 | 50.28 |
| 4 Sep 2024 | 10.00 | 10.10 | 9.80 | 9.80 | -2.00% | 2,856,058 | 872 | 28.26 |
| 3 Sep 2024 | 10.00 | 10.20 | 9.90 | 10.00 | 0.00% | 3,410,995 | 824 | 34.17 |
| 2 Sep 2024 | 10.10 | 10.30 | 9.80 | 10.00 | -0.99% | 6,130,602 | 1,295 | 61.94 |
| 1 Sep 2024 | 10.30 | 10.50 | 10.00 | 10.10 | -1.94% | 4,925,321 | 1,145 | 50.34 |
| 29 Aug 2024 | 9.90 | 10.40 | 9.80 | 10.30 | +1.98% | 4,730,375 | 1,072 | 48.23 |
| 28 Aug 2024 | 10.00 | 10.40 | 9.90 | 10.10 | -0.98% | 5,159,681 | 1,137 | 52.40 |
| 27 Aug 2024 | 10.50 | 10.50 | 10.20 | 10.20 | -2.86% | 5,028,087 | 972 | 51.55 |
| 25 Aug 2024 | 10.80 | 11.00 | 10.30 | 10.50 | -0.94% | 6,576,795 | 1,575 | 69.61 |
| 22 Aug 2024 | 9.60 | 10.70 | 9.60 | 10.60 | +8.16% | 10,918,395 | 2,631 | 111.46 |
| 21 Aug 2024 | 9.80 | 9.90 | 9.80 | 9.80 | -2.97% | 2,045,412 | 427 | 20.05 |
| 20 Aug 2024 | 10.10 | 10.70 | 10.10 | 10.10 | -2.88% | 5,827,144 | 1,447 | 60.06 |
| 19 Aug 2024 | 10.40 | 10.80 | 10.40 | 10.40 | -2.80% | 10,561,386 | 1,977 | 110.30 |
| 18 Aug 2024 | 10.80 | 10.80 | 10.70 | 10.70 | -2.73% | 436,498 | 159 | 4.67 |
| 15 Aug 2024 | 11.30 | 11.30 | 11.00 | 11.00 | -2.65% | 10,684,364 | 1,765 | 117.77 |
| 14 Aug 2024 | 11.50 | 12.30 | 11.20 | 11.30 | -1.74% | 18,362,667 | 3,631 | 211.73 |
| 13 Aug 2024 | 11.50 | 11.70 | 10.50 | 11.50 | +6.48% | 23,030,906 | 4,550 | 252.44 |
| 12 Aug 2024 | 10.80 | 10.80 | 10.10 | 10.80 | - | 22,729,951 | 3,440 | 243.45 |
The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.