📋 CAPITECGBF Capitec Grameen Bank Growth Fund
Everything recorded between two dates ·
12 Aug 2024 → 31 Aug 2026 · 488 trading days
Move over the period
-44.16%
15.40 → 8.60 (-6.80 tk)
Highest
15.80
12 Aug 2024
Lowest
6.10
8 Mar 2026
Up and down days
157 / 204
126 unchanged · 488 sessions
📊 Against the rest of the market
CAPITECGBF
-44.16%
DSEX index
+0.55%
Mutual Funds (34 companies)
-7.75%
Ahead of the index by
-44.71%
🎢 How rough the ride was
Deepest fall from a peak
-58.67%
12 Aug 2024 → 8 Mar 2026
Swing, yearly basis
40.5%
Best single day
+10.00% 14 Oct 2024
Worst single day
-9.71% 25 Aug 2026
Longest run of rises
6 days
Longest run of falls
10 days
💰 How much was traded
Shares traded, total
752,213,439
Average per day
1,541,421
Money traded, total
6,297.8 mn tk
Number of trades
179,687
Busiest day
9,904,958 29 Jul 2026
💵 Results and dividends
Annual (to 06/2026)
EPS 1.06
9 Months (to 03/2026)
EPS 0.90
Q3 (to 03/2026)
EPS 0.35
Half Yearly (to 12/2025)
EPS 0.55
Q2 (to 12/2025)
EPS -0.34
Q1 (to 09/2025)
EPS 0.89
📰 News in this period (3)
16 Aug 2026
ক্যাপিটেক গ্রামীণ ব্যাংক গ্রোথ ফান্ডের মার্জিন ঋণগ্রহীতাদের তথ্য চাওয়া হয়েছে
neutral
29 Jul 2026
ক্যাপিটেক গ্রামীণ ব্যাংক গ্রোথ ফান্ডের লভ্যাংশ ঘোষণা
positive
29 Jul 2026
ক্যাপিটেক গ্রামীণ ব্যাংক গ্রোথ ফান্ডের ৯% নগদ লভ্যাংশ ঘোষণা
positive
🔔 Signals that fired (1)
27 Aug 2026 ·
trend break
sell 8.80
📆 Every day in this period
⬇ Download as CSV
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2026 | 8.30 | 8.80 | 8.30 | 8.60 | +3.61% | 1,224,494 | 500 | 10.49 |
| 30 Aug 2026 | 8.80 | 8.80 | 8.20 | 8.30 | -5.68% | 1,846,868 | 524 | 15.64 |
| 27 Aug 2026 | 9.30 | 9.20 | 8.80 | 8.80 | -5.38% | 1,355,150 | 393 | 12.17 |
| 25 Aug 2026 | 10.30 | 9.60 | 9.30 | 9.30 | -9.71% | 3,313,967 | 758 | 31.15 |
| 23 Aug 2026 | 10.40 | 10.50 | 10.20 | 10.30 | -0.96% | 3,939,076 | 712 | 40.66 |
| 20 Aug 2026 | 10.30 | 10.60 | 10.20 | 10.40 | +0.97% | 2,904,158 | 491 | 30.31 |
| 19 Aug 2026 | 10.20 | 10.50 | 10.00 | 10.30 | +0.98% | 4,026,520 | 730 | 41.44 |
| 18 Aug 2026 | 10.20 | 10.50 | 10.10 | 10.20 | +0.99% | 2,021,362 | 598 | 20.75 |
| 17 Aug 2026 | 10.40 | 10.50 | 10.00 | 10.10 | -1.94% | 3,588,759 | 834 | 36.57 |
| 16 Aug 2026 | 10.40 | 10.70 | 10.20 | 10.30 | -0.96% | 3,175,095 | 799 | 33.18 |
| 13 Aug 2026 | 10.50 | 10.70 | 10.30 | 10.40 | -0.95% | 3,267,010 | 911 | 34.15 |
| 12 Aug 2026 | 10.70 | 10.90 | 10.40 | 10.50 | -1.87% | 3,310,336 | 1,056 | 34.95 |
| 11 Aug 2026 | 11.10 | 11.20 | 10.60 | 10.70 | -1.83% | 4,476,602 | 1,075 | 48.69 |
| 10 Aug 2026 | 10.50 | 11.00 | 10.50 | 10.90 | +3.81% | 4,184,992 | 1,139 | 44.90 |
| 9 Aug 2026 | 10.80 | 11.00 | 10.40 | 10.50 | -2.78% | 4,655,933 | 1,098 | 49.23 |
| 6 Aug 2026 | 11.00 | 11.20 | 10.70 | 10.80 | -1.82% | 5,591,178 | 1,315 | 60.81 |
| 4 Aug 2026 | 10.90 | 11.50 | 10.80 | 11.00 | +0.92% | 7,000,866 | 1,558 | 78.05 |
| 3 Aug 2026 | 11.00 | 11.30 | 10.60 | 10.90 | +0.93% | 8,278,518 | 1,985 | 90.64 |
| 2 Aug 2026 | 10.00 | 10.80 | 9.90 | 10.80 | +9.09% | 9,726,455 | 1,840 | 101.69 |
| 30 Jul 2026 | 9.90 | 10.00 | 9.50 | 9.90 | +3.13% | 6,548,430 | 1,181 | 63.98 |
| 29 Jul 2026 | 9.90 | 10.40 | 9.40 | 9.60 | 0.00% | 9,904,958 | 1,969 | 97.07 |
| 28 Jul 2026 | 9.80 | 9.90 | 9.40 | 9.60 | +1.05% | 6,055,117 | 1,100 | 58.45 |
| 27 Jul 2026 | 9.20 | 9.60 | 9.10 | 9.50 | +4.40% | 5,544,493 | 1,131 | 51.69 |
| 26 Jul 2026 | 9.10 | 9.50 | 9.00 | 9.10 | +1.11% | 6,076,097 | 1,049 | 56.01 |
| 23 Jul 2026 | 8.80 | 9.40 | 8.70 | 9.00 | +2.27% | 7,458,285 | 1,366 | 67.45 |
| 22 Jul 2026 | 8.60 | 9.10 | 8.60 | 8.80 | +3.53% | 5,735,639 | 1,047 | 50.84 |
| 21 Jul 2026 | 8.30 | 8.70 | 8.20 | 8.50 | +3.66% | 3,399,883 | 693 | 28.89 |
| 20 Jul 2026 | 8.40 | 8.40 | 8.20 | 8.20 | -1.20% | 2,466,938 | 356 | 20.44 |
| 19 Jul 2026 | 8.30 | 8.40 | 8.10 | 8.30 | +1.22% | 1,992,423 | 393 | 16.49 |
| 16 Jul 2026 | 8.20 | 8.40 | 8.10 | 8.20 | 0.00% | 1,113,743 | 270 | 9.16 |
| 15 Jul 2026 | 8.30 | 8.50 | 8.10 | 8.20 | 0.00% | 1,752,700 | 419 | 14.51 |
| 14 Jul 2026 | 8.20 | 8.30 | 8.10 | 8.20 | 0.00% | 2,476,827 | 444 | 20.32 |
| 13 Jul 2026 | 8.40 | 8.50 | 8.20 | 8.20 | -1.20% | 2,497,686 | 482 | 20.90 |
| 12 Jul 2026 | 7.90 | 8.50 | 7.90 | 8.30 | +6.41% | 3,872,634 | 812 | 32.06 |
| 9 Jul 2026 | 7.80 | 8.00 | 7.70 | 7.80 | 0.00% | 2,400,153 | 361 | 18.77 |
| 8 Jul 2026 | 8.00 | 8.10 | 7.80 | 7.80 | -2.50% | 2,396,759 | 553 | 19.06 |
| 7 Jul 2026 | 8.00 | 8.10 | 7.90 | 8.00 | +1.27% | 5,057,601 | 1,085 | 40.35 |
| 6 Jul 2026 | 7.60 | 8.00 | 7.60 | 7.90 | +5.33% | 4,443,519 | 1,332 | 34.56 |
| 5 Jul 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 0.00% | 1,183,668 | 461 | 8.91 |
| 2 Jul 2026 | 7.60 | 7.80 | 7.50 | 7.50 | -1.32% | 1,962,964 | 341 | 14.92 |
| 30 Jun 2026 | 7.50 | 7.70 | 7.50 | 7.60 | +1.33% | 1,788,028 | 374 | 13.52 |
| 29 Jun 2026 | 7.30 | 7.50 | 7.30 | 7.50 | +2.74% | 1,254,591 | 310 | 9.30 |
| 28 Jun 2026 | 7.30 | 7.40 | 7.20 | 7.30 | +1.39% | 715,732 | 203 | 5.23 |
| 25 Jun 2026 | 7.30 | 7.40 | 7.20 | 7.20 | -1.37% | 875,857 | 245 | 6.32 |
| 24 Jun 2026 | 7.30 | 7.40 | 7.20 | 7.30 | +1.39% | 950,953 | 216 | 6.91 |
| 23 Jun 2026 | 7.20 | 7.30 | 7.10 | 7.20 | +1.41% | 734,900 | 200 | 5.31 |
| 22 Jun 2026 | 7.50 | 7.50 | 7.00 | 7.10 | -5.33% | 1,379,992 | 393 | 9.99 |
| 21 Jun 2026 | 7.70 | 7.70 | 7.40 | 7.50 | -1.32% | 884,085 | 279 | 6.62 |
| 18 Jun 2026 | 7.60 | 7.70 | 7.50 | 7.60 | +1.33% | 2,740,236 | 449 | 20.84 |
| 17 Jun 2026 | 7.60 | 7.70 | 7.40 | 7.50 | 0.00% | 1,660,867 | 380 | 12.57 |
| 16 Jun 2026 | 7.30 | 7.60 | 7.30 | 7.50 | +1.35% | 2,345,156 | 359 | 17.47 |
| 15 Jun 2026 | 7.50 | 7.50 | 7.30 | 7.40 | 0.00% | 1,549,011 | 265 | 11.48 |
| 14 Jun 2026 | 7.30 | 7.60 | 7.20 | 7.40 | +1.37% | 2,264,055 | 397 | 16.71 |
| 11 Jun 2026 | 7.40 | 7.40 | 7.20 | 7.30 | 0.00% | 1,192,102 | 208 | 8.70 |
| 10 Jun 2026 | 7.30 | 7.50 | 7.30 | 7.30 | 0.00% | 1,591,328 | 359 | 11.74 |
| 9 Jun 2026 | 7.20 | 7.30 | 7.10 | 7.30 | +1.39% | 932,551 | 163 | 6.74 |
| 8 Jun 2026 | 7.30 | 7.30 | 7.20 | 7.20 | -1.37% | 1,283,228 | 197 | 9.26 |
| 7 Jun 2026 | 7.20 | 7.40 | 7.20 | 7.30 | +1.39% | 2,415,904 | 396 | 17.57 |
| 4 Jun 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 0.00% | 1,835,639 | 288 | 13.20 |
| 3 Jun 2026 | 7.10 | 7.20 | 7.00 | 7.20 | +1.41% | 1,030,083 | 195 | 7.33 |
| 2 Jun 2026 | 7.10 | 7.20 | 7.00 | 7.10 | +1.43% | 813,232 | 205 | 5.77 |
| 1 Jun 2026 | 7.00 | 7.20 | 6.90 | 7.00 | 0.00% | 666,867 | 125 | 4.70 |
| 24 May 2026 | 7.00 | 7.00 | 6.90 | 7.00 | +1.45% | 518,399 | 154 | 3.60 |
| 23 May 2026 | 6.90 | 7.00 | 6.90 | 6.90 | 0.00% | 371,696 | 131 | 2.57 |
| 21 May 2026 | 6.80 | 7.00 | 6.80 | 6.90 | 0.00% | 455,148 | 157 | 3.14 |
| 20 May 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 0.00% | 1,101,462 | 231 | 7.54 |
| 19 May 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 0.00% | 603,488 | 151 | 4.17 |
| 18 May 2026 | 7.10 | 7.10 | 6.80 | 6.90 | -1.43% | 1,125,558 | 294 | 7.80 |
| 17 May 2026 | 7.20 | 7.20 | 7.00 | 7.00 | -1.41% | 584,637 | 159 | 4.12 |
| 14 May 2026 | 7.10 | 7.20 | 6.90 | 7.10 | +1.43% | 664,155 | 193 | 4.70 |
| 13 May 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 0.00% | 733,821 | 199 | 5.15 |
| 12 May 2026 | 7.10 | 7.20 | 6.90 | 7.00 | -1.41% | 1,501,159 | 347 | 10.55 |
| 11 May 2026 | 7.60 | 7.60 | 7.10 | 7.10 | -5.33% | 1,111,555 | 346 | 8.07 |
| 10 May 2026 | 7.10 | 7.50 | 7.10 | 7.50 | +8.70% | 6,821,017 | 1,112 | 50.35 |
| 7 May 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 0.00% | 558,799 | 167 | 3.86 |
| 6 May 2026 | 7.00 | 7.10 | 6.90 | 6.90 | -1.43% | 1,194,534 | 218 | 8.31 |
| 5 May 2026 | 7.10 | 7.20 | 6.90 | 7.00 | -1.41% | 1,326,944 | 241 | 9.32 |
| 4 May 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 0.00% | 1,146,863 | 215 | 8.11 |
| 3 May 2026 | 7.20 | 7.30 | 7.10 | 7.10 | 0.00% | 1,641,685 | 324 | 11.78 |
| 30 Apr 2026 | 7.20 | 7.20 | 7.00 | 7.10 | 0.00% | 1,735,514 | 204 | 12.30 |
| 29 Apr 2026 | 7.10 | 7.20 | 7.00 | 7.10 | +1.43% | 1,308,565 | 228 | 9.26 |
| 28 Apr 2026 | 7.40 | 7.40 | 7.00 | 7.00 | -4.11% | 2,298,155 | 337 | 16.37 |
| 27 Apr 2026 | 7.50 | 7.60 | 7.20 | 7.30 | -2.67% | 2,943,293 | 421 | 21.70 |
| 26 Apr 2026 | 7.20 | 7.60 | 7.20 | 7.50 | +5.63% | 6,037,560 | 957 | 44.80 |
| 23 Apr 2026 | 7.10 | 7.20 | 7.00 | 7.10 | +1.43% | 1,968,286 | 297 | 13.96 |
| 22 Apr 2026 | 6.90 | 7.20 | 6.90 | 7.00 | +1.45% | 2,501,442 | 331 | 17.64 |
| 21 Apr 2026 | 6.80 | 7.00 | 6.80 | 6.90 | 0.00% | 985,445 | 170 | 6.83 |
| 20 Apr 2026 | 6.80 | 7.00 | 6.80 | 6.90 | +1.47% | 884,054 | 211 | 6.09 |
| 19 Apr 2026 | 7.00 | 7.10 | 6.70 | 6.80 | -2.86% | 1,527,047 | 294 | 10.53 |
| 16 Apr 2026 | 6.90 | 7.10 | 6.80 | 7.00 | +1.45% | 1,979,410 | 409 | 13.89 |
| 15 Apr 2026 | 6.70 | 7.00 | 6.70 | 6.90 | +2.99% | 1,271,248 | 267 | 8.76 |
| 13 Apr 2026 | 6.70 | 6.90 | 6.70 | 6.70 | +1.52% | 1,225,855 | 250 | 8.30 |
| 12 Apr 2026 | 6.70 | 6.70 | 6.50 | 6.60 | 0.00% | 284,651 | 110 | 1.88 |
| 9 Apr 2026 | 6.80 | 6.80 | 6.50 | 6.60 | -1.49% | 688,112 | 248 | 4.55 |
| 8 Apr 2026 | 6.70 | 6.90 | 6.60 | 6.70 | +1.52% | 1,227,455 | 317 | 8.28 |
| 7 Apr 2026 | 6.60 | 6.70 | 6.50 | 6.60 | +1.54% | 287,692 | 142 | 1.89 |
| 6 Apr 2026 | 6.50 | 6.70 | 6.50 | 6.50 | 0.00% | 299,527 | 171 | 1.97 |
| 5 Apr 2026 | 6.70 | 6.70 | 6.50 | 6.50 | -2.99% | 509,199 | 248 | 3.34 |
| 2 Apr 2026 | 6.90 | 6.90 | 6.70 | 6.70 | -1.47% | 715,581 | 201 | 4.84 |
| 1 Apr 2026 | 6.80 | 6.90 | 6.70 | 6.80 | +1.49% | 1,138,206 | 266 | 7.75 |
| 31 Mar 2026 | 6.80 | 6.90 | 6.60 | 6.70 | 0.00% | 710,587 | 264 | 4.78 |
| 30 Mar 2026 | 6.90 | 7.00 | 6.70 | 6.70 | -2.90% | 1,282,418 | 354 | 8.72 |
| 29 Mar 2026 | 7.00 | 7.00 | 6.80 | 6.90 | -1.43% | 1,696,619 | 310 | 11.68 |
| 25 Mar 2026 | 7.20 | 7.30 | 6.90 | 7.00 | -1.41% | 2,136,034 | 466 | 15.18 |
| 24 Mar 2026 | 6.70 | 7.20 | 6.50 | 7.10 | +7.58% | 3,854,885 | 883 | 26.72 |
| 16 Mar 2026 | 6.60 | 6.70 | 6.50 | 6.60 | +1.54% | 610,272 | 312 | 4.01 |
| 15 Mar 2026 | 6.60 | 6.70 | 6.50 | 6.50 | -1.52% | 773,330 | 280 | 5.07 |
| 12 Mar 2026 | 6.50 | 6.70 | 6.40 | 6.60 | +1.54% | 1,475,278 | 340 | 9.69 |
| 11 Mar 2026 | 6.60 | 6.60 | 6.40 | 6.50 | 0.00% | 344,007 | 135 | 2.24 |
| 10 Mar 2026 | 6.40 | 6.60 | 6.30 | 6.50 | +3.17% | 1,140,452 | 249 | 7.33 |
| 9 Mar 2026 | 6.40 | 6.60 | 6.30 | 6.30 | +1.61% | 430,968 | 193 | 2.75 |
| 8 Mar 2026 | 6.80 | 6.80 | 6.10 | 6.20 | -7.46% | 1,531,843 | 420 | 9.83 |
| 5 Mar 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 0.00% | 1,196,134 | 227 | 7.95 |
| 4 Mar 2026 | 6.70 | 6.80 | 6.70 | 6.70 | 0.00% | 503,171 | 177 | 3.39 |
| 3 Mar 2026 | 7.00 | 7.00 | 6.70 | 6.70 | -2.90% | 1,258,726 | 367 | 8.50 |
| 2 Mar 2026 | 6.80 | 7.00 | 6.80 | 6.90 | +1.47% | 870,326 | 251 | 6.00 |
| 1 Mar 2026 | 6.90 | 6.90 | 6.70 | 6.80 | -2.86% | 1,307,010 | 302 | 8.90 |
| 26 Feb 2026 | 7.00 | 7.10 | 6.90 | 7.00 | 0.00% | 628,857 | 104 | 4.40 |
| 25 Feb 2026 | 7.00 | 7.10 | 6.90 | 7.00 | 0.00% | 714,818 | 132 | 4.97 |
| 24 Feb 2026 | 7.10 | 7.10 | 6.90 | 7.00 | 0.00% | 591,840 | 170 | 4.14 |
| 23 Feb 2026 | 7.00 | 7.10 | 7.00 | 7.00 | +1.45% | 578,111 | 147 | 4.05 |
| 22 Feb 2026 | 7.00 | 7.10 | 6.90 | 6.90 | -1.43% | 518,642 | 123 | 3.60 |
| 19 Feb 2026 | 7.10 | 7.20 | 7.00 | 7.00 | -1.41% | 383,605 | 118 | 2.71 |
| 18 Feb 2026 | 7.20 | 7.20 | 7.00 | 7.10 | -1.39% | 769,885 | 276 | 5.47 |
| 17 Feb 2026 | 7.40 | 7.40 | 7.10 | 7.20 | -2.70% | 1,245,580 | 282 | 9.02 |
| 16 Feb 2026 | 7.40 | 7.50 | 7.20 | 7.40 | +1.37% | 1,376,400 | 397 | 10.05 |
| 15 Feb 2026 | 7.20 | 7.40 | 7.10 | 7.30 | +2.82% | 2,225,635 | 372 | 16.11 |
| 10 Feb 2026 | 7.00 | 7.10 | 6.90 | 7.10 | +1.43% | 1,079,950 | 221 | 7.58 |
| 9 Feb 2026 | 6.90 | 7.00 | 6.90 | 7.00 | +1.45% | 541,061 | 109 | 3.76 |
| 8 Feb 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 0.00% | 446,798 | 115 | 3.08 |
| 5 Feb 2026 | 6.90 | 7.00 | 6.90 | 6.90 | 0.00% | 267,059 | 100 | 1.85 |
| 3 Feb 2026 | 6.90 | 7.00 | 6.80 | 6.90 | +1.47% | 761,957 | 183 | 5.26 |
| 2 Feb 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 0.00% | 840,146 | 201 | 5.73 |
| 1 Feb 2026 | 6.80 | 6.90 | 6.70 | 6.80 | -1.45% | 744,740 | 187 | 5.07 |
| 29 Jan 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 0.00% | 634,591 | 122 | 4.37 |
| 28 Jan 2026 | 6.90 | 7.10 | 6.90 | 6.90 | 0.00% | 1,158,188 | 164 | 8.07 |
| 27 Jan 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 0.00% | 1,159,080 | 201 | 7.98 |
| 26 Jan 2026 | 7.10 | 7.10 | 6.90 | 6.90 | -2.82% | 699,825 | 150 | 4.89 |
| 25 Jan 2026 | 6.90 | 7.10 | 6.90 | 7.10 | +2.90% | 1,451,329 | 285 | 10.18 |
| 22 Jan 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 0.00% | 694,628 | 136 | 4.79 |
| 21 Jan 2026 | 7.10 | 7.10 | 6.80 | 6.90 | -2.82% | 985,136 | 239 | 6.86 |
| 20 Jan 2026 | 7.00 | 7.20 | 7.00 | 7.10 | +1.43% | 884,687 | 206 | 6.26 |
| 19 Jan 2026 | 6.80 | 7.10 | 6.80 | 7.00 | +2.94% | 1,201,012 | 298 | 8.34 |
| 18 Jan 2026 | 6.70 | 6.80 | 6.60 | 6.80 | +3.03% | 271,638 | 89 | 1.83 |
| 15 Jan 2026 | 6.80 | 6.80 | 6.60 | 6.60 | -1.49% | 372,391 | 122 | 2.48 |
| 14 Jan 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 0.00% | 146,389 | 58 | 0.98 |
| 13 Jan 2026 | 6.80 | 6.80 | 6.60 | 6.70 | 0.00% | 403,308 | 155 | 2.70 |
| 12 Jan 2026 | 6.70 | 6.80 | 6.70 | 6.70 | 0.00% | 134,335 | 61 | 0.90 |
| 11 Jan 2026 | 6.90 | 6.90 | 6.70 | 6.70 | -1.47% | 588,980 | 185 | 3.97 |
| 8 Jan 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 0.00% | 648,141 | 129 | 4.41 |
| 7 Jan 2026 | 6.90 | 7.00 | 6.80 | 6.80 | -1.45% | 577,358 | 161 | 3.96 |
| 6 Jan 2026 | 7.00 | 7.10 | 6.90 | 6.90 | -1.43% | 589,177 | 143 | 4.10 |
| 5 Jan 2026 | 6.90 | 7.10 | 6.90 | 7.00 | +1.45% | 1,245,936 | 268 | 8.71 |
| 4 Jan 2026 | 6.80 | 7.00 | 6.80 | 6.90 | +1.47% | 601,899 | 193 | 4.13 |
| 1 Jan 2026 | 6.80 | 6.90 | 6.80 | 6.80 | 0.00% | 133,536 | 69 | 0.91 |
| 30 Dec 2025 | 6.80 | 6.90 | 6.70 | 6.80 | 0.00% | 190,110 | 130 | 1.29 |
| 29 Dec 2025 | 6.80 | 6.90 | 6.70 | 6.80 | +1.49% | 312,282 | 119 | 2.12 |
| 28 Dec 2025 | 6.90 | 6.90 | 6.70 | 6.70 | -1.47% | 385,069 | 152 | 2.61 |
| 24 Dec 2025 | 6.90 | 6.90 | 6.70 | 6.80 | 0.00% | 484,281 | 200 | 3.29 |
| 23 Dec 2025 | 6.90 | 7.00 | 6.80 | 6.80 | -1.45% | 997,579 | 271 | 6.83 |
| 22 Dec 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 0.00% | 389,196 | 136 | 2.69 |
| 21 Dec 2025 | 7.00 | 7.00 | 6.70 | 6.90 | 0.00% | 703,053 | 261 | 4.80 |
| 18 Dec 2025 | 7.10 | 7.10 | 6.90 | 6.90 | -1.43% | 353,530 | 129 | 2.46 |
| 17 Dec 2025 | 7.10 | 7.10 | 6.90 | 7.00 | 0.00% | 540,769 | 211 | 3.79 |
| 15 Dec 2025 | 7.20 | 7.20 | 7.00 | 7.00 | -2.78% | 663,648 | 216 | 4.68 |
| 14 Dec 2025 | 7.00 | 7.20 | 7.00 | 7.20 | +2.86% | 1,421,435 | 359 | 10.13 |
| 11 Dec 2025 | 7.10 | 7.10 | 6.90 | 7.00 | 0.00% | 736,102 | 232 | 5.12 |
| 10 Dec 2025 | 7.20 | 7.20 | 7.00 | 7.00 | -1.41% | 673,294 | 138 | 4.75 |
| 9 Dec 2025 | 7.00 | 7.20 | 7.00 | 7.10 | +1.43% | 968,150 | 217 | 6.84 |
| 8 Dec 2025 | 6.90 | 7.10 | 6.90 | 7.00 | +1.45% | 747,797 | 134 | 5.23 |
| 7 Dec 2025 | 7.00 | 7.10 | 6.90 | 6.90 | -1.43% | 651,019 | 158 | 4.53 |
| 4 Dec 2025 | 7.00 | 7.20 | 7.00 | 7.00 | 0.00% | 1,258,304 | 284 | 8.88 |
| 3 Dec 2025 | 7.10 | 7.20 | 7.00 | 7.00 | 0.00% | 530,972 | 171 | 3.75 |
| 2 Dec 2025 | 7.00 | 7.10 | 6.90 | 7.00 | +1.45% | 800,055 | 210 | 5.56 |
| 1 Dec 2025 | 7.00 | 7.10 | 6.90 | 6.90 | -1.43% | 686,445 | 210 | 4.79 |
| 30 Nov 2025 | 7.20 | 7.30 | 7.00 | 7.00 | -2.78% | 1,104,559 | 294 | 7.81 |
| 27 Nov 2025 | 7.30 | 7.30 | 7.10 | 7.20 | 0.00% | 840,147 | 183 | 6.04 |
| 26 Nov 2025 | 7.30 | 7.40 | 7.20 | 7.20 | -1.37% | 1,289,008 | 225 | 9.40 |
| 25 Nov 2025 | 7.40 | 7.60 | 7.30 | 7.30 | -1.35% | 1,798,641 | 359 | 13.30 |
| 24 Nov 2025 | 7.20 | 7.50 | 7.20 | 7.40 | +2.78% | 1,311,411 | 303 | 9.63 |
| 23 Nov 2025 | 7.20 | 7.30 | 7.00 | 7.20 | 0.00% | 1,348,293 | 306 | 9.62 |
| 20 Nov 2025 | 7.40 | 7.60 | 7.10 | 7.20 | -2.70% | 1,430,851 | 301 | 10.48 |
| 19 Nov 2025 | 7.10 | 7.50 | 6.90 | 7.40 | +5.71% | 2,092,210 | 525 | 15.02 |
| 18 Nov 2025 | 7.20 | 7.20 | 6.90 | 7.00 | 0.00% | 1,435,135 | 318 | 10.06 |
| 17 Nov 2025 | 7.10 | 7.20 | 6.90 | 7.00 | +1.45% | 820,390 | 242 | 5.75 |
| 16 Nov 2025 | 6.70 | 7.10 | 6.60 | 6.90 | +2.99% | 716,542 | 242 | 4.88 |
| 13 Nov 2025 | 6.80 | 6.80 | 6.50 | 6.70 | 0.00% | 1,543,155 | 326 | 10.31 |
| 12 Nov 2025 | 7.10 | 7.10 | 6.60 | 6.70 | -4.29% | 1,331,576 | 349 | 9.13 |
| 11 Nov 2025 | 7.00 | 7.20 | 6.90 | 7.00 | 0.00% | 1,257,059 | 324 | 8.84 |
| 10 Nov 2025 | 7.10 | 7.30 | 7.00 | 7.00 | -2.78% | 1,454,019 | 359 | 10.29 |
| 9 Nov 2025 | 7.50 | 7.60 | 7.20 | 7.20 | -4.00% | 1,891,496 | 309 | 13.92 |
| 6 Nov 2025 | 7.70 | 7.70 | 7.30 | 7.50 | -1.32% | 1,620,178 | 296 | 12.13 |
| 5 Nov 2025 | 7.70 | 7.80 | 7.50 | 7.60 | 0.00% | 1,411,380 | 315 | 10.80 |
| 4 Nov 2025 | 7.80 | 7.90 | 7.60 | 7.60 | -2.56% | 2,023,136 | 496 | 15.64 |
| 3 Nov 2025 | 8.10 | 8.10 | 7.70 | 7.80 | -2.50% | 2,577,826 | 583 | 20.32 |
| 2 Nov 2025 | 8.40 | 8.40 | 7.90 | 8.00 | -4.76% | 3,340,036 | 681 | 27.18 |
| 30 Oct 2025 | 8.50 | 8.60 | 8.30 | 8.40 | 0.00% | 3,306,744 | 558 | 27.85 |
| 29 Oct 2025 | 8.60 | 8.70 | 8.30 | 8.40 | -2.33% | 2,973,906 | 551 | 25.14 |
| 28 Oct 2025 | 8.20 | 8.70 | 8.10 | 8.60 | +4.88% | 4,688,497 | 919 | 39.53 |
| 27 Oct 2025 | 8.30 | 8.40 | 8.10 | 8.20 | -1.20% | 3,018,325 | 501 | 24.73 |
| 26 Oct 2025 | 8.70 | 8.70 | 8.10 | 8.30 | -2.35% | 4,062,088 | 727 | 33.61 |
| 23 Oct 2025 | 9.30 | 9.30 | 8.30 | 8.50 | 0.00% | 8,287,626 | 1,317 | 72.95 |
| 22 Oct 2025 | 8.10 | 8.70 | 8.00 | 8.50 | +4.94% | 4,904,456 | 990 | 41.32 |
| 21 Oct 2025 | 8.30 | 8.40 | 8.00 | 8.10 | -2.41% | 3,043,658 | 547 | 24.81 |
| 20 Oct 2025 | 7.90 | 8.40 | 7.80 | 8.30 | +6.41% | 5,205,607 | 983 | 42.22 |
| 19 Oct 2025 | 7.80 | 8.00 | 7.70 | 7.80 | +1.30% | 2,334,749 | 376 | 18.25 |
| 16 Oct 2025 | 7.50 | 7.80 | 7.50 | 7.70 | +2.67% | 2,152,170 | 296 | 16.45 |
| 15 Oct 2025 | 7.90 | 7.90 | 7.50 | 7.50 | -5.06% | 1,397,988 | 334 | 10.77 |
| 14 Oct 2025 | 7.60 | 8.00 | 7.40 | 7.90 | +5.33% | 2,833,065 | 576 | 21.91 |
| 13 Oct 2025 | 7.60 | 7.60 | 7.40 | 7.50 | -1.32% | 1,347,839 | 243 | 10.10 |
| 12 Oct 2025 | 7.80 | 7.90 | 7.50 | 7.60 | -1.30% | 2,171,875 | 324 | 16.76 |
| 9 Oct 2025 | 7.50 | 8.00 | 7.50 | 7.70 | +4.05% | 4,484,950 | 830 | 34.88 |
| 8 Oct 2025 | 7.20 | 7.50 | 7.10 | 7.40 | +2.78% | 1,390,517 | 249 | 10.17 |
| 7 Oct 2025 | 7.40 | 7.40 | 7.20 | 7.20 | -2.70% | 918,834 | 205 | 6.70 |
| 6 Oct 2025 | 7.40 | 7.60 | 7.30 | 7.40 | 0.00% | 1,225,435 | 219 | 9.11 |
| 5 Oct 2025 | 7.30 | 7.50 | 7.30 | 7.40 | +1.37% | 670,508 | 193 | 4.96 |
| 30 Sep 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 0.00% | 801,253 | 147 | 5.90 |
| 29 Sep 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 0.00% | 705,326 | 183 | 5.14 |
| 28 Sep 2025 | 7.40 | 7.50 | 7.20 | 7.30 | -1.35% | 614,392 | 177 | 4.50 |
| 25 Sep 2025 | 7.60 | 7.60 | 7.40 | 7.40 | -1.33% | 1,885,288 | 297 | 14.08 |
| 24 Sep 2025 | 7.50 | 7.60 | 7.30 | 7.50 | 0.00% | 887,598 | 227 | 6.64 |
| 23 Sep 2025 | 7.30 | 7.60 | 7.30 | 7.50 | +2.74% | 1,557,159 | 368 | 11.67 |
| 22 Sep 2025 | 7.50 | 7.50 | 7.20 | 7.30 | -1.35% | 1,347,664 | 335 | 9.87 |
| 21 Sep 2025 | 7.70 | 7.80 | 7.40 | 7.40 | -2.63% | 1,482,398 | 348 | 11.12 |
| 18 Sep 2025 | 7.90 | 7.90 | 7.60 | 7.60 | -2.56% | 2,076,467 | 466 | 15.99 |
| 17 Sep 2025 | 7.60 | 8.00 | 7.50 | 7.80 | +4.00% | 3,079,161 | 603 | 23.83 |
| 16 Sep 2025 | 7.80 | 7.80 | 7.40 | 7.50 | -2.60% | 2,775,865 | 468 | 20.95 |
| 15 Sep 2025 | 7.80 | 7.80 | 7.60 | 7.70 | 0.00% | 1,761,725 | 296 | 13.52 |
| 14 Sep 2025 | 7.90 | 8.00 | 7.60 | 7.70 | -1.28% | 2,385,031 | 465 | 18.66 |
| 11 Sep 2025 | 7.60 | 8.00 | 7.50 | 7.80 | +5.41% | 2,184,981 | 523 | 16.85 |
| 10 Sep 2025 | 7.80 | 7.90 | 7.40 | 7.40 | -3.90% | 2,082,103 | 575 | 15.75 |
| 9 Sep 2025 | 7.80 | 8.10 | 7.70 | 7.70 | -1.28% | 3,566,225 | 659 | 28.10 |
| 8 Sep 2025 | 8.20 | 8.30 | 7.70 | 7.80 | -3.70% | 2,618,490 | 701 | 20.82 |
| 7 Sep 2025 | 7.60 | 8.20 | 7.60 | 8.10 | +8.00% | 6,375,054 | 1,224 | 50.94 |
| 4 Sep 2025 | 7.20 | 7.50 | 7.20 | 7.50 | +4.17% | 3,686,705 | 732 | 27.17 |
| 3 Sep 2025 | 7.10 | 7.30 | 7.00 | 7.20 | +2.86% | 2,026,059 | 390 | 14.57 |
| 2 Sep 2025 | 7.00 | 7.10 | 6.90 | 7.00 | +1.45% | 1,553,318 | 311 | 10.82 |
| 1 Sep 2025 | 7.00 | 7.20 | 6.90 | 6.90 | -1.43% | 902,619 | 255 | 6.32 |
| 31 Aug 2025 | 7.30 | 7.40 | 7.00 | 7.00 | -4.11% | 2,139,102 | 452 | 15.25 |
| 28 Aug 2025 | 6.80 | 7.40 | 6.70 | 7.30 | +7.35% | 3,275,667 | 695 | 23.02 |
| 27 Aug 2025 | 6.90 | 6.90 | 6.70 | 6.80 | 0.00% | 1,064,029 | 296 | 7.20 |
| 26 Aug 2025 | 7.00 | 7.10 | 6.70 | 6.80 | -2.86% | 1,550,035 | 353 | 10.58 |
| 25 Aug 2025 | 6.90 | 7.00 | 6.60 | 7.00 | 0.00% | 1,105,123 | 312 | 7.61 |
| 21 Aug 2025 | 7.00 | 7.10 | 7.00 | 7.00 | 0.00% | 489,653 | 167 | 3.44 |
| 20 Aug 2025 | 7.10 | 7.20 | 7.00 | 7.00 | -1.41% | 762,787 | 181 | 5.40 |
| 19 Aug 2025 | 7.10 | 7.30 | 7.00 | 7.10 | 0.00% | 1,005,995 | 297 | 7.17 |
| 18 Aug 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 0.00% | 1,274,806 | 333 | 8.97 |
| 17 Aug 2025 | 7.00 | 7.20 | 6.90 | 7.10 | +1.43% | 701,816 | 247 | 4.94 |
| 14 Aug 2025 | 7.20 | 7.30 | 7.00 | 7.00 | -2.78% | 1,012,142 | 232 | 7.17 |
| 13 Aug 2025 | 7.20 | 7.40 | 7.10 | 7.20 | 0.00% | 1,217,656 | 240 | 8.78 |
| 12 Aug 2025 | 7.30 | 7.40 | 7.20 | 7.20 | -1.37% | 411,446 | 135 | 2.99 |
| 11 Aug 2025 | 7.40 | 7.40 | 7.20 | 7.30 | 0.00% | 541,321 | 171 | 3.95 |
| 10 Aug 2025 | 7.40 | 7.50 | 7.20 | 7.30 | -1.35% | 1,265,997 | 337 | 9.30 |
| 7 Aug 2025 | 7.50 | 7.60 | 7.40 | 7.40 | -1.33% | 1,728,384 | 313 | 12.88 |
| 6 Aug 2025 | 7.60 | 7.80 | 7.50 | 7.50 | -1.32% | 1,894,674 | 225 | 14.42 |
| 4 Aug 2025 | 7.60 | 7.90 | 7.60 | 7.60 | 0.00% | 2,644,178 | 464 | 20.51 |
| 3 Aug 2025 | 7.60 | 7.70 | 7.40 | 7.60 | +1.33% | 2,042,122 | 308 | 15.44 |
| 31 Jul 2025 | 7.50 | 7.70 | 7.50 | 7.50 | 0.00% | 1,321,294 | 250 | 10.01 |
| 30 Jul 2025 | 7.70 | 7.80 | 7.50 | 7.50 | +1.35% | 3,771,958 | 707 | 28.87 |
| 29 Jul 2025 | 7.50 | 7.60 | 7.40 | 7.40 | -1.33% | 1,235,730 | 192 | 9.23 |
| 28 Jul 2025 | 7.80 | 7.90 | 7.40 | 7.50 | -3.85% | 1,761,676 | 302 | 13.53 |
| 27 Jul 2025 | 7.60 | 7.90 | 7.60 | 7.80 | +2.63% | 2,804,646 | 577 | 21.70 |
| 24 Jul 2025 | 7.50 | 7.70 | 7.50 | 7.60 | +1.33% | 1,696,812 | 389 | 12.85 |
| 23 Jul 2025 | 7.40 | 7.60 | 7.40 | 7.50 | +1.35% | 1,522,589 | 264 | 11.36 |
| 22 Jul 2025 | 7.50 | 7.60 | 7.40 | 7.40 | -1.33% | 613,193 | 188 | 4.54 |
| 21 Jul 2025 | 7.40 | 7.60 | 7.30 | 7.50 | +1.35% | 1,242,688 | 230 | 9.26 |
| 20 Jul 2025 | 7.60 | 7.70 | 7.30 | 7.40 | -2.63% | 1,383,450 | 278 | 10.31 |
| 17 Jul 2025 | 7.70 | 7.80 | 7.50 | 7.60 | 0.00% | 1,372,996 | 348 | 10.50 |
| 16 Jul 2025 | 7.40 | 7.70 | 7.30 | 7.60 | +2.70% | 2,580,767 | 372 | 19.44 |
| 15 Jul 2025 | 7.40 | 7.50 | 7.30 | 7.40 | 0.00% | 1,073,236 | 188 | 7.94 |
| 14 Jul 2025 | 7.40 | 7.50 | 7.30 | 7.40 | +1.37% | 1,967,015 | 292 | 14.55 |
| 13 Jul 2025 | 7.50 | 7.50 | 7.20 | 7.30 | -1.35% | 1,086,241 | 210 | 7.97 |
| 10 Jul 2025 | 7.40 | 7.60 | 7.30 | 7.40 | +1.37% | 1,461,254 | 375 | 10.87 |
| 9 Jul 2025 | 7.20 | 7.40 | 7.20 | 7.30 | +1.39% | 1,639,992 | 311 | 11.96 |
| 8 Jul 2025 | 7.40 | 7.40 | 7.10 | 7.20 | -2.70% | 1,525,502 | 341 | 11.05 |
| 7 Jul 2025 | 7.10 | 7.40 | 7.10 | 7.40 | +4.23% | 2,275,936 | 436 | 16.64 |
| 3 Jul 2025 | 7.00 | 7.30 | 7.00 | 7.10 | +1.43% | 1,728,575 | 434 | 12.39 |
| 2 Jul 2025 | 7.00 | 7.00 | 6.90 | 7.00 | +1.45% | 671,829 | 148 | 4.67 |
| 30 Jun 2025 | 7.00 | 7.00 | 6.80 | 6.90 | -1.43% | 474,374 | 145 | 3.28 |
| 29 Jun 2025 | 6.90 | 7.20 | 6.90 | 7.00 | +1.45% | 989,206 | 246 | 6.97 |
| 26 Jun 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 0.00% | 606,138 | 146 | 4.18 |
| 25 Jun 2025 | 6.30 | 6.90 | 6.30 | 6.90 | +1.47% | 234,148 | 103 | 1.60 |
| 24 Jun 2025 | 6.80 | 6.90 | 6.70 | 6.80 | +1.49% | 477,615 | 122 | 3.24 |
| 23 Jun 2025 | 6.70 | 6.80 | 6.60 | 6.70 | 0.00% | 569,351 | 148 | 3.82 |
| 22 Jun 2025 | 6.90 | 6.90 | 6.70 | 6.70 | -2.90% | 682,892 | 147 | 4.61 |
| 19 Jun 2025 | 6.90 | 7.00 | 6.90 | 6.90 | 0.00% | 866,915 | 204 | 6.01 |
| 18 Jun 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 0.00% | 1,121,925 | 223 | 7.69 |
| 17 Jun 2025 | 7.00 | 7.00 | 6.80 | 6.90 | 0.00% | 634,636 | 142 | 4.38 |
| 16 Jun 2025 | 6.90 | 7.00 | 6.90 | 6.90 | +1.47% | 365,172 | 134 | 2.53 |
| 15 Jun 2025 | 6.90 | 6.90 | 6.80 | 6.80 | -1.45% | 402,845 | 137 | 2.75 |
| 4 Jun 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 0.00% | 274,571 | 108 | 1.90 |
| 3 Jun 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 0.00% | 408,498 | 108 | 2.81 |
| 2 Jun 2025 | 7.00 | 7.00 | 6.80 | 6.90 | 0.00% | 380,012 | 155 | 2.62 |
| 1 Jun 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 0.00% | 355,489 | 151 | 2.45 |
| 29 May 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 0.00% | 836,332 | 302 | 5.76 |
| 28 May 2025 | 7.20 | 7.20 | 6.80 | 6.90 | -2.82% | 1,759,963 | 350 | 12.28 |
| 27 May 2025 | 7.20 | 7.30 | 7.10 | 7.10 | 0.00% | 923,301 | 205 | 6.60 |
| 26 May 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 0.00% | 596,231 | 147 | 4.25 |
| 25 May 2025 | 7.10 | 7.20 | 7.10 | 7.10 | 0.00% | 1,161,325 | 262 | 8.25 |
| 24 May 2025 | 7.10 | 7.20 | 7.10 | 7.10 | 0.00% | 401,283 | 129 | 2.85 |
| 22 May 2025 | 7.30 | 7.30 | 7.00 | 7.10 | -2.74% | 1,445,329 | 281 | 10.29 |
| 21 May 2025 | 7.40 | 7.50 | 7.20 | 7.30 | +1.39% | 1,231,182 | 299 | 9.07 |
| 20 May 2025 | 7.20 | 7.30 | 7.10 | 7.20 | 0.00% | 497,563 | 151 | 3.56 |
| 19 May 2025 | 7.50 | 7.50 | 7.10 | 7.20 | -1.37% | 1,056,002 | 300 | 7.59 |
| 18 May 2025 | 7.50 | 7.50 | 7.20 | 7.30 | 0.00% | 1,019,138 | 265 | 7.51 |
| 17 May 2025 | 7.40 | 7.50 | 7.20 | 7.30 | 0.00% | 563,430 | 227 | 4.12 |
| 15 May 2025 | 7.70 | 7.90 | 7.20 | 7.30 | -2.67% | 763,517 | 261 | 5.64 |
| 14 May 2025 | 7.60 | 7.70 | 7.40 | 7.50 | -1.32% | 1,134,514 | 300 | 8.56 |
| 13 May 2025 | 8.00 | 8.00 | 7.60 | 7.60 | -3.80% | 1,412,532 | 376 | 11.00 |
| 12 May 2025 | 7.70 | 8.00 | 7.70 | 7.90 | +3.95% | 3,206,106 | 751 | 25.15 |
| 8 May 2025 | 7.30 | 7.70 | 7.10 | 7.60 | +7.04% | 1,304,194 | 393 | 9.74 |
| 7 May 2025 | 7.50 | 7.50 | 7.10 | 7.10 | -6.58% | 1,771,089 | 423 | 12.86 |
| 6 May 2025 | 7.90 | 8.20 | 7.60 | 7.60 | -2.56% | 3,574,495 | 838 | 28.28 |
| 5 May 2025 | 7.40 | 7.90 | 7.40 | 7.80 | +5.41% | 3,783,469 | 735 | 28.92 |
| 4 May 2025 | 7.20 | 7.50 | 7.20 | 7.40 | +4.23% | 1,736,709 | 416 | 12.78 |
| 30 Apr 2025 | 7.10 | 7.20 | 7.00 | 7.10 | +1.43% | 622,877 | 159 | 4.43 |
| 29 Apr 2025 | 7.10 | 7.20 | 7.00 | 7.00 | -1.41% | 546,120 | 154 | 3.84 |
| 28 Apr 2025 | 7.30 | 7.30 | 7.00 | 7.10 | -1.39% | 309,535 | 110 | 2.20 |
| 27 Apr 2025 | 7.20 | 7.30 | 7.00 | 7.20 | +4.35% | 1,208,728 | 310 | 8.65 |
| 24 Apr 2025 | 7.10 | 7.10 | 6.90 | 6.90 | -1.43% | 525,970 | 171 | 3.66 |
| 23 Apr 2025 | 7.20 | 7.30 | 7.00 | 7.00 | -1.41% | 468,762 | 125 | 3.33 |
| 22 Apr 2025 | 7.20 | 7.20 | 7.00 | 7.10 | +1.43% | 383,714 | 136 | 2.73 |
| 21 Apr 2025 | 7.20 | 7.30 | 7.00 | 7.00 | -2.78% | 355,477 | 119 | 2.50 |
| 20 Apr 2025 | 7.10 | 7.40 | 7.10 | 7.20 | 0.00% | 318,106 | 119 | 2.29 |
| 17 Apr 2025 | 7.30 | 7.30 | 7.10 | 7.20 | 0.00% | 327,247 | 95 | 2.36 |
| 16 Apr 2025 | 7.10 | 7.40 | 7.10 | 7.20 | 0.00% | 533,756 | 120 | 3.86 |
| 15 Apr 2025 | 7.30 | 7.40 | 7.20 | 7.20 | -2.70% | 1,012,288 | 207 | 7.39 |
| 13 Apr 2025 | 7.50 | 7.60 | 7.30 | 7.40 | -1.33% | 491,475 | 147 | 3.64 |
| 10 Apr 2025 | 7.40 | 7.80 | 7.30 | 7.50 | +2.74% | 2,539,866 | 553 | 19.21 |
| 9 Apr 2025 | 7.50 | 7.50 | 7.30 | 7.30 | -2.67% | 435,141 | 153 | 3.21 |
| 8 Apr 2025 | 7.20 | 7.60 | 7.20 | 7.50 | +4.17% | 1,633,360 | 359 | 12.15 |
| 7 Apr 2025 | 7.40 | 7.50 | 7.20 | 7.20 | -2.70% | 526,870 | 148 | 3.84 |
| 6 Apr 2025 | 7.20 | 7.50 | 7.20 | 7.40 | +2.78% | 1,071,567 | 346 | 7.88 |
| 27 Mar 2025 | 7.20 | 7.30 | 7.10 | 7.20 | +1.41% | 293,560 | 97 | 2.11 |
| 25 Mar 2025 | 7.20 | 7.20 | 7.00 | 7.10 | 0.00% | 395,667 | 132 | 2.81 |
| 24 Mar 2025 | 7.10 | 7.30 | 7.10 | 7.10 | 0.00% | 454,442 | 145 | 3.26 |
| 23 Mar 2025 | 7.20 | 7.30 | 7.00 | 7.10 | -1.39% | 466,530 | 176 | 3.32 |
| 20 Mar 2025 | 7.50 | 7.50 | 7.20 | 7.20 | -4.00% | 705,414 | 220 | 5.16 |
| 19 Mar 2025 | 7.40 | 7.70 | 7.40 | 7.50 | +2.74% | 1,811,926 | 419 | 13.58 |
| 18 Mar 2025 | 7.10 | 7.40 | 7.00 | 7.30 | +2.82% | 721,721 | 216 | 5.23 |
| 17 Mar 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 0.00% | 465,164 | 129 | 3.29 |
| 16 Mar 2025 | 7.20 | 7.20 | 7.00 | 7.10 | -1.39% | 723,221 | 234 | 5.10 |
| 13 Mar 2025 | 7.30 | 7.30 | 7.10 | 7.20 | 0.00% | 381,986 | 136 | 2.74 |
| 12 Mar 2025 | 7.20 | 7.40 | 7.20 | 7.20 | 0.00% | 300,541 | 139 | 2.18 |
| 11 Mar 2025 | 7.30 | 7.40 | 7.20 | 7.20 | -1.37% | 543,874 | 204 | 3.92 |
| 10 Mar 2025 | 7.40 | 7.40 | 7.20 | 7.30 | 0.00% | 273,393 | 101 | 1.99 |
| 9 Mar 2025 | 7.50 | 7.50 | 7.30 | 7.30 | -1.35% | 137,881 | 81 | 1.01 |
| 6 Mar 2025 | 7.50 | 7.60 | 7.40 | 7.40 | 0.00% | 267,671 | 109 | 1.99 |
| 5 Mar 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 0.00% | 424,903 | 140 | 3.15 |
| 4 Mar 2025 | 7.60 | 7.60 | 7.40 | 7.40 | -1.33% | 276,638 | 171 | 2.05 |
| 3 Mar 2025 | 7.80 | 7.80 | 7.50 | 7.50 | -3.85% | 971,990 | 318 | 7.38 |
| 2 Mar 2025 | 7.70 | 7.90 | 7.60 | 7.80 | +2.63% | 1,253,208 | 303 | 9.75 |
| 27 Feb 2025 | 7.70 | 7.80 | 7.50 | 7.60 | -2.56% | 942,058 | 299 | 7.20 |
| 26 Feb 2025 | 7.60 | 8.10 | 7.60 | 7.80 | +4.00% | 2,898,917 | 799 | 22.88 |
| 25 Feb 2025 | 7.50 | 7.60 | 7.40 | 7.50 | 0.00% | 1,389,845 | 368 | 10.38 |
| 24 Feb 2025 | 7.50 | 7.60 | 7.40 | 7.50 | 0.00% | 1,306,072 | 353 | 9.78 |
| 23 Feb 2025 | 7.60 | 7.70 | 7.40 | 7.50 | +1.35% | 1,267,658 | 507 | 9.59 |
| 20 Feb 2025 | 7.30 | 7.50 | 7.20 | 7.40 | +2.78% | 1,516,246 | 380 | 11.06 |
| 19 Feb 2025 | 7.30 | 7.40 | 7.10 | 7.20 | -1.37% | 750,118 | 212 | 5.43 |
| 18 Feb 2025 | 7.10 | 7.50 | 7.10 | 7.30 | +4.29% | 1,778,982 | 531 | 12.98 |
| 17 Feb 2025 | 7.10 | 7.20 | 7.00 | 7.00 | -1.41% | 587,357 | 209 | 4.14 |
| 16 Feb 2025 | 7.20 | 7.20 | 7.00 | 7.10 | -1.39% | 549,129 | 222 | 3.91 |
| 13 Feb 2025 | 7.40 | 7.40 | 7.20 | 7.20 | -2.70% | 574,917 | 173 | 4.19 |
| 12 Feb 2025 | 7.10 | 7.50 | 7.00 | 7.40 | +4.23% | 1,972,232 | 510 | 14.43 |
| 11 Feb 2025 | 7.00 | 7.20 | 7.00 | 7.10 | +1.43% | 472,088 | 199 | 3.34 |
| 10 Feb 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 0.00% | 382,125 | 139 | 2.67 |
| 9 Feb 2025 | 7.30 | 7.30 | 7.00 | 7.00 | -2.78% | 883,383 | 212 | 6.27 |
| 6 Feb 2025 | 7.30 | 7.30 | 7.10 | 7.20 | 0.00% | 775,839 | 216 | 5.57 |
| 5 Feb 2025 | 7.00 | 7.40 | 6.90 | 7.20 | +2.86% | 813,660 | 283 | 5.88 |
| 4 Feb 2025 | 6.80 | 7.20 | 6.80 | 7.00 | -1.41% | 646,194 | 219 | 4.57 |
| 3 Feb 2025 | 7.40 | 7.40 | 7.10 | 7.10 | -2.74% | 1,085,470 | 388 | 7.77 |
| 2 Feb 2025 | 6.70 | 7.30 | 6.70 | 7.30 | +8.96% | 1,877,117 | 596 | 13.36 |
| 30 Jan 2025 | 7.00 | 7.00 | 6.70 | 6.70 | -2.90% | 424,913 | 182 | 2.90 |
| 29 Jan 2025 | 7.10 | 7.10 | 6.80 | 6.90 | -1.43% | 760,362 | 237 | 5.29 |
| 28 Jan 2025 | 7.20 | 7.30 | 6.90 | 7.00 | -2.78% | 859,755 | 268 | 6.09 |
| 27 Jan 2025 | 7.40 | 7.50 | 7.10 | 7.20 | -2.70% | 1,015,456 | 258 | 7.37 |
| 26 Jan 2025 | 7.60 | 7.60 | 7.30 | 7.40 | -2.63% | 1,035,194 | 281 | 7.71 |
| 23 Jan 2025 | 7.60 | 7.70 | 7.50 | 7.60 | +1.33% | 672,640 | 274 | 5.11 |
| 22 Jan 2025 | 7.70 | 7.70 | 7.50 | 7.50 | -1.32% | 685,229 | 207 | 5.19 |
| 21 Jan 2025 | 7.80 | 7.90 | 7.50 | 7.60 | -1.30% | 1,209,467 | 340 | 9.31 |
| 20 Jan 2025 | 7.70 | 7.90 | 7.70 | 7.70 | +1.32% | 774,366 | 282 | 5.99 |
| 19 Jan 2025 | 7.90 | 7.90 | 7.50 | 7.60 | -2.56% | 830,458 | 378 | 6.35 |
| 16 Jan 2025 | 7.90 | 8.00 | 7.80 | 7.80 | -1.27% | 1,222,024 | 310 | 9.61 |
| 15 Jan 2025 | 8.10 | 8.20 | 7.90 | 7.90 | -2.47% | 1,180,520 | 347 | 9.43 |
| 14 Jan 2025 | 8.20 | 8.40 | 8.00 | 8.10 | -1.22% | 1,288,226 | 333 | 10.54 |
| 13 Jan 2025 | 8.30 | 8.50 | 8.10 | 8.20 | -2.38% | 763,070 | 206 | 6.30 |
| 12 Jan 2025 | 8.30 | 8.50 | 8.20 | 8.40 | +2.44% | 1,441,073 | 433 | 12.09 |
| 9 Jan 2025 | 8.30 | 8.40 | 8.10 | 8.20 | 0.00% | 374,532 | 155 | 3.08 |
| 8 Jan 2025 | 8.30 | 8.40 | 8.20 | 8.20 | -1.20% | 591,478 | 178 | 4.89 |
| 7 Jan 2025 | 8.30 | 8.50 | 8.30 | 8.30 | 0.00% | 1,044,381 | 246 | 8.72 |
| 6 Jan 2025 | 8.30 | 8.40 | 8.20 | 8.30 | +1.22% | 520,158 | 178 | 4.32 |
| 5 Jan 2025 | 8.40 | 8.50 | 8.10 | 8.20 | -2.38% | 737,584 | 210 | 6.10 |
| 2 Jan 2025 | 8.70 | 8.70 | 8.30 | 8.40 | -2.33% | 597,186 | 230 | 5.05 |
| 1 Jan 2025 | 8.60 | 8.80 | 8.50 | 8.60 | 0.00% | 554,148 | 167 | 4.79 |
| 30 Dec 2024 | 8.60 | 8.70 | 8.50 | 8.60 | +1.18% | 801,835 | 257 | 6.88 |
| 29 Dec 2024 | 8.60 | 8.70 | 8.40 | 8.50 | 0.00% | 655,390 | 248 | 5.59 |
| 26 Dec 2024 | 8.70 | 8.70 | 8.50 | 8.50 | -1.16% | 701,871 | 300 | 5.98 |
| 24 Dec 2024 | 8.70 | 8.70 | 8.60 | 8.60 | -1.15% | 665,900 | 189 | 5.76 |
| 23 Dec 2024 | 8.70 | 8.80 | 8.60 | 8.70 | 0.00% | 395,202 | 183 | 3.44 |
| 22 Dec 2024 | 8.80 | 8.80 | 8.60 | 8.70 | 0.00% | 421,193 | 163 | 3.65 |
| 19 Dec 2024 | 8.80 | 8.80 | 8.60 | 8.70 | 0.00% | 654,058 | 252 | 5.70 |
| 18 Dec 2024 | 9.00 | 9.00 | 8.70 | 8.70 | -2.25% | 1,121,433 | 326 | 9.86 |
| 17 Dec 2024 | 8.90 | 9.20 | 8.90 | 8.90 | 0.00% | 1,052,504 | 245 | 9.47 |
| 15 Dec 2024 | 8.90 | 9.20 | 8.80 | 8.90 | +1.14% | 1,113,414 | 302 | 9.96 |
| 12 Dec 2024 | 8.90 | 9.00 | 8.80 | 8.80 | -1.12% | 601,613 | 157 | 5.37 |
| 11 Dec 2024 | 9.00 | 9.10 | 8.80 | 8.90 | -1.11% | 1,276,705 | 241 | 11.44 |
| 10 Dec 2024 | 9.10 | 9.30 | 8.90 | 9.00 | 0.00% | 1,452,602 | 342 | 13.18 |
| 9 Dec 2024 | 9.20 | 9.30 | 8.90 | 9.00 | 0.00% | 762,941 | 271 | 6.90 |
| 8 Dec 2024 | 9.00 | 9.10 | 8.90 | 9.00 | -1.10% | 854,620 | 279 | 7.69 |
| 5 Dec 2024 | 9.50 | 9.50 | 9.10 | 9.10 | -4.21% | 1,122,127 | 370 | 10.34 |
| 4 Dec 2024 | 9.10 | 9.90 | 9.10 | 9.50 | +4.40% | 3,927,824 | 1,084 | 37.82 |
| 3 Dec 2024 | 9.20 | 9.20 | 9.00 | 9.10 | 0.00% | 1,105,342 | 256 | 10.06 |
| 2 Dec 2024 | 9.00 | 9.30 | 9.00 | 9.10 | +2.25% | 1,836,281 | 473 | 16.80 |
| 1 Dec 2024 | 8.90 | 9.00 | 8.80 | 8.90 | 0.00% | 714,993 | 301 | 6.35 |
| 28 Nov 2024 | 9.20 | 9.40 | 8.80 | 8.90 | -2.20% | 1,184,786 | 330 | 10.69 |
| 27 Nov 2024 | 8.70 | 9.30 | 8.70 | 9.10 | +4.60% | 1,720,800 | 430 | 15.51 |
| 26 Nov 2024 | 8.80 | 8.90 | 8.70 | 8.70 | 0.00% | 801,186 | 244 | 7.03 |
| 25 Nov 2024 | 8.70 | 8.80 | 8.60 | 8.70 | +1.16% | 898,400 | 193 | 7.83 |
| 24 Nov 2024 | 8.70 | 8.90 | 8.60 | 8.60 | -1.15% | 888,494 | 233 | 7.74 |
| 21 Nov 2024 | 8.80 | 8.90 | 8.60 | 8.70 | -1.14% | 430,529 | 179 | 3.76 |
| 20 Nov 2024 | 8.90 | 8.90 | 8.70 | 8.80 | 0.00% | 654,031 | 170 | 5.77 |
| 19 Nov 2024 | 8.90 | 9.00 | 8.80 | 8.80 | -1.12% | 1,070,691 | 299 | 9.50 |
| 18 Nov 2024 | 9.10 | 9.10 | 8.80 | 8.90 | -1.11% | 612,816 | 215 | 5.47 |
| 17 Nov 2024 | 9.10 | 9.30 | 8.90 | 9.00 | -1.10% | 1,282,990 | 351 | 11.59 |
| 14 Nov 2024 | 9.20 | 9.30 | 9.00 | 9.10 | +1.11% | 1,139,481 | 301 | 10.45 |
| 13 Nov 2024 | 9.00 | 9.10 | 8.90 | 9.00 | -1.10% | 757,408 | 275 | 6.82 |
| 12 Nov 2024 | 9.30 | 9.40 | 9.10 | 9.10 | -1.09% | 1,326,824 | 297 | 12.20 |
| 11 Nov 2024 | 9.40 | 9.40 | 9.10 | 9.20 | 0.00% | 1,059,904 | 302 | 9.75 |
| 10 Nov 2024 | 9.20 | 9.40 | 9.10 | 9.20 | -2.13% | 1,904,224 | 422 | 17.56 |
| 7 Nov 2024 | 9.70 | 9.80 | 9.30 | 9.40 | -3.09% | 1,155,169 | 384 | 11.06 |
| 6 Nov 2024 | 9.30 | 10.00 | 9.30 | 9.70 | +4.30% | 3,938,678 | 1,013 | 38.26 |
| 5 Nov 2024 | 9.50 | 9.60 | 9.20 | 9.30 | -1.06% | 1,846,995 | 570 | 17.42 |
| 4 Nov 2024 | 9.10 | 9.60 | 8.90 | 9.40 | +2.17% | 2,159,449 | 617 | 19.80 |
| 3 Nov 2024 | 9.60 | 9.80 | 9.00 | 9.20 | -4.17% | 2,264,861 | 748 | 21.31 |
| 31 Oct 2024 | 9.20 | 9.70 | 9.20 | 9.60 | +6.67% | 2,819,344 | 715 | 26.61 |
| 30 Oct 2024 | 8.90 | 9.20 | 8.90 | 9.00 | +2.27% | 2,141,608 | 523 | 19.36 |
| 29 Oct 2024 | 8.70 | 9.00 | 8.60 | 8.80 | +2.33% | 1,146,444 | 355 | 10.07 |
| 28 Oct 2024 | 8.90 | 8.90 | 8.50 | 8.60 | -2.27% | 1,067,675 | 467 | 9.26 |
| 27 Oct 2024 | 9.00 | 9.20 | 8.80 | 8.80 | -3.30% | 1,570,729 | 439 | 14.06 |
| 24 Oct 2024 | 9.00 | 9.20 | 8.90 | 9.10 | +2.25% | 1,946,382 | 431 | 17.66 |
| 23 Oct 2024 | 9.30 | 9.40 | 8.80 | 8.90 | -5.32% | 1,708,719 | 447 | 15.51 |
| 22 Oct 2024 | 9.50 | 9.70 | 9.30 | 9.40 | 0.00% | 1,869,564 | 500 | 17.68 |
| 21 Oct 2024 | 9.00 | 9.50 | 8.90 | 9.40 | +5.62% | 1,863,673 | 494 | 17.21 |
| 20 Oct 2024 | 9.50 | 9.60 | 8.70 | 8.90 | -4.30% | 1,526,367 | 414 | 13.88 |
| 17 Oct 2024 | 9.70 | 9.80 | 9.20 | 9.30 | -3.12% | 1,508,427 | 466 | 14.26 |
| 16 Oct 2024 | 9.90 | 10.10 | 9.50 | 9.60 | -4.00% | 1,688,573 | 538 | 16.35 |
| 15 Oct 2024 | 10.70 | 10.70 | 9.80 | 10.00 | +1.01% | 5,529,491 | 1,461 | 56.59 |
| 14 Oct 2024 | 9.40 | 9.90 | 9.20 | 9.90 | +10.00% | 1,679,394 | 320 | 16.34 |
| 9 Oct 2024 | 8.70 | 9.10 | 8.60 | 9.00 | +4.65% | 1,311,717 | 381 | 11.62 |
| 8 Oct 2024 | 8.80 | 8.80 | 8.60 | 8.60 | -1.15% | 834,380 | 247 | 7.25 |
| 7 Oct 2024 | 8.90 | 9.00 | 8.60 | 8.70 | -2.25% | 856,478 | 249 | 7.51 |
| 6 Oct 2024 | 9.10 | 9.40 | 8.90 | 8.90 | -1.11% | 870,487 | 284 | 7.85 |
| 3 Oct 2024 | 8.90 | 9.10 | 8.80 | 9.00 | +1.12% | 790,068 | 235 | 7.07 |
| 2 Oct 2024 | 9.20 | 9.20 | 8.80 | 8.90 | -3.26% | 1,454,380 | 351 | 13.07 |
| 1 Oct 2024 | 9.30 | 9.40 | 9.10 | 9.20 | 0.00% | 1,329,866 | 335 | 12.25 |
| 30 Sep 2024 | 9.20 | 9.50 | 9.10 | 9.20 | 0.00% | 1,245,338 | 326 | 11.50 |
| 29 Sep 2024 | 9.60 | 9.80 | 9.10 | 9.20 | -3.16% | 1,524,749 | 489 | 14.24 |
| 26 Sep 2024 | 9.80 | 10.10 | 9.30 | 9.50 | -5.00% | 1,780,237 | 567 | 17.29 |
| 25 Sep 2024 | 10.10 | 10.60 | 9.90 | 10.00 | -0.99% | 4,253,078 | 1,089 | 43.63 |
| 24 Sep 2024 | 9.80 | 10.50 | 9.70 | 10.10 | +3.06% | 2,430,786 | 696 | 24.75 |
| 23 Sep 2024 | 10.20 | 10.20 | 9.70 | 9.80 | -2.00% | 1,719,908 | 555 | 17.07 |
| 22 Sep 2024 | 10.20 | 10.40 | 10.00 | 10.00 | -0.99% | 1,255,987 | 449 | 12.70 |
| 19 Sep 2024 | 10.20 | 10.40 | 10.10 | 10.10 | -0.98% | 1,600,914 | 479 | 16.34 |
| 18 Sep 2024 | 10.60 | 10.70 | 10.20 | 10.20 | -2.86% | 1,153,417 | 384 | 12.01 |
| 17 Sep 2024 | 10.10 | 10.80 | 10.00 | 10.50 | +5.00% | 2,877,117 | 852 | 30.19 |
| 15 Sep 2024 | 10.50 | 10.50 | 9.90 | 10.00 | -2.91% | 1,322,918 | 560 | 13.45 |
| 12 Sep 2024 | 10.60 | 10.70 | 10.30 | 10.30 | -0.96% | 1,995,944 | 569 | 20.81 |
| 11 Sep 2024 | 10.60 | 10.80 | 10.30 | 10.40 | -0.95% | 1,876,066 | 461 | 19.69 |
| 10 Sep 2024 | 10.80 | 10.80 | 10.30 | 10.50 | 0.00% | 865,513 | 373 | 9.14 |
| 9 Sep 2024 | 11.50 | 11.50 | 10.30 | 10.50 | -4.55% | 1,413,875 | 588 | 15.30 |
| 8 Sep 2024 | 11.70 | 12.10 | 10.80 | 11.00 | -5.98% | 1,690,672 | 697 | 19.43 |
| 5 Sep 2024 | 11.40 | 12.00 | 11.30 | 11.70 | +2.63% | 2,385,999 | 742 | 27.87 |
| 3 Sep 2024 | 11.10 | 11.80 | 11.00 | 11.40 | +0.88% | 1,556,589 | 615 | 17.70 |
| 2 Sep 2024 | 12.10 | 12.10 | 11.10 | 11.30 | -5.04% | 1,448,560 | 757 | 16.82 |
| 1 Sep 2024 | 12.20 | 12.50 | 11.80 | 11.90 | -1.65% | 2,471,538 | 919 | 29.91 |
| 29 Aug 2024 | 12.20 | 12.50 | 11.90 | 12.10 | -0.82% | 2,207,721 | 883 | 26.95 |
| 28 Aug 2024 | 11.30 | 12.40 | 11.30 | 12.20 | +5.17% | 2,655,224 | 1,016 | 31.69 |
| 27 Aug 2024 | 11.80 | 11.90 | 11.60 | 11.60 | -2.52% | 1,412,868 | 479 | 16.42 |
| 25 Aug 2024 | 12.00 | 12.20 | 11.90 | 11.90 | -2.46% | 2,108,965 | 730 | 25.25 |
| 22 Aug 2024 | 12.10 | 12.50 | 12.10 | 12.20 | -1.61% | 4,679,805 | 1,113 | 56.87 |
| 21 Aug 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -2.36% | 91,773 | 35 | 1.14 |
| 20 Aug 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | 86,625 | 59 | 1.10 |
| 19 Aug 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | 109,028 | 80 | 1.42 |
| 18 Aug 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -2.90% | 64,677 | 42 | 0.87 |
| 15 Aug 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -2.82% | 146,589 | 76 | 2.02 |
| 14 Aug 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -2.74% | 175,223 | 97 | 2.49 |
| 13 Aug 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | 279,519 | 147 | 4.08 |
| 12 Aug 2024 | 15.40 | 15.80 | 15.00 | 15.00 | - | 3,626,834 | 1,115 | 55.09 |
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.