S.C. Foraj Sonde S.A.
FOJES.C. Foraj Sonde S.A. operates as an onshore drilling company in Romania. The company’s activities include drilling and completion of oil and gas wells; insulation of the interior and exterior of meta...
Automated Financial Analysis
🤵
Financial Advisor Insight
"The stock appears significantly undervalued compared to its earnings potential. Technicals confirm a positive long-term trend, supported by moving averages. Growth forecasts are robust, which could drive future appreciation."
Sentiment: Neutral
Action: Buy
"Company demonstrates strong financial health with positive growth and stability indicators."
Technical Analysis
Trend
Bullish (Long Term)
Last Cross
Golden Cross
(1 year ago)
RSI (14)
39.4
SMA 50
18.89
SMA 200
15.96
Price Valuation
Current Price
19.10
Fair Value (PE 15)
23.43
Undervalued 23%
Graham Number
15.45
Downside 19%
Forecast
Rev Forecast (Next Yr)
185M
Growth Forecast
31.8%
📊 Market & Peer Context
Benchmark: BETVolatility (Beta)
-0.14
Less Volatile than Market
Correlation
-0.05
Moves with Market
Relative Strength (1Y)
-17.07%
vs Benchmark
Index Returns (1Y)
79.5%
BET
Historical Performance
| Metric | 5Y | 3Y | 1Y | YTD | 6M | 3M | 1M | 1W |
|---|---|---|---|---|---|---|---|---|
| FOJE | - | - | 8.5% | -8.2% | 0.0% | 0.0% | 0.0% | 0.0% |
| BET | - | 175.3% | 79.5% | 47.9% | 31.7% | 28.3% | 6.0% | 0.6% |
| Alpha (Diff) | - | - | -71.0% | -56.1% | -31.7% | -28.3% | -6.0% | -0.6% |
Financial Reports
Price Chart
Sector: Other
Based on Market CapETAPA 1 • MUST HAVE
5/8
Healthy Leverage (Debt/Equity)
0.73
Target: < 1.5
Gross Margin vs Industry
0.0% vs 0.0%
Target: > 0.0%
Operating Cash Flow vs Profit
0%
Target: > 1.0
Free Cash Flow vs Profit
42%
Target: > 0.8
ROIC (Return on Capital)
9.61%
Target: Positive
ROIC vs WACC
ROIC: 9.6% / WACC: 1,082,226.4%
Target: > WACC
ROE (Return on Equity)
24.4%
Target: > 10%
EBITDA Positive
30.10M
Target: > 0
ETAPA 2 • CRITERII
6/9Interest Coverage
Target: > 3x • 0.0x
Net Margin vs Industry
Target: > 0.0% • 10.6%
ROA vs Industry
Target: > 3.6% • 7.9%
Current Ratio
Target: > 1.5 • 1.67
Assets Growth (5y)
Target: > 0% • 20.2% CAGR
FCF CAGR (5y)
Target: > 5% • -6.5%
EV/EBITDA vs Industry
Target: < Industry • 0.0 vs 0.0
Net Debt / EBITDA
Target: < 3 • 1.86
Revenue CAGR (5y)
Target: > 5% • 17.9%
SNAPSHOT COMPANIE
Capitalizare
0.22B RON
EBITDA
30.10M
P/E Ratio
12.23
PEG Ratio
0.68
Dividend Yield
5.22%
Beta
-0.14
Valoare Intrinsecă (Graham)
15.45 RON
Discount
-19.1%
financial report
Annual Data| Metric | 2025 | TTM | 2024 | 2024 | 2023 |
|---|---|---|---|---|---|
| Fiscal Year | 2,025 | 2,025 | 2,024 | 2,023 | 2,022 |
| Fiscal Quarter | H2 | H2 | H2 | H2 | H2 |
| Marketcap | 235,593,821 | 325,074,166 | 155,174,776 | 152,909,451 | 47,194,267 |
| Market Cap Growth | 51.82% | 100.70% | 1.48% | 224.00% | - |
| Enterprise Value | 292,548,890 | 343,790,066 | 204,077,186 | 171,347,331 | 54,701,307 |
| Last Close Ratios | 1,823.20% | 2,870.00% | 1,140.01% | 1,058.24% | 103.73% |
| Pe | - | - | 8.77 | 7.96 | 2.21 |
| PS Ratio | 0.93 | 1.28 | 0.93 | 1.09 | 0.31 |
| PB Ratio | 1.37 | 1.90 | 2.02 | 2.24 | 0.80 |
| P/TBV Ratio | 1.40 | 1.93 | 2.02 | 2.24 | 0.80 |
| P/FCF Ratio | - | - | 21.05 | 29.93 | 2.98 |
| P/OCF Ratio | 5.72 | 7.89 | 6.37 | 4.39 | 2.88 |
| EV/Sales Ratio | 1.16 | 1.36 | 1.22 | 1.22 | 0.35 |
| EV/EBITDA Ratio | 14.27 | 16.77 | 6.78 | 6.72 | 1.32 |
| EV/EBIT Ratio | 158.67 | 186.46 | 10.33 | 8.21 | 2.04 |
| EV/FCF Ratio | - | - | 27.68 | 33.54 | 3.45 |
| Debt / Equity Ratio | 0.17 | 0.17 | 0.73 | 0.82 | 0.14 |
| Debt / EBITDA Ratio | 1.44 | 1.44 | 1.86 | 2.18 | 0.19 |
| Debt / FCF Ratio | - | - | 7.60 | 10.91 | 0.51 |
| Net Debt / Equity Ratio | 0.11 | 0.11 | 0.51 | 0.56 | -0.16 |
| Net Debt / EBITDA Ratio | 0.91 | 0.91 | 1.30 | 1.51 | -0.22 |
| Net Debt / FCF Ratio | -12.38 | -12.38 | 5.31 | 7.55 | -0.58 |
| Asset Turnover | 98.70% | 98.70% | 107.80% | 117.30% | 172.20% |
| Inventory Turnover | 331.90% | 331.90% | 238.80% | 204.80% | 340.50% |
| Quick Ratio | 0.61 | 0.61 | 1.31 | 1.63 | 2.22 |
| Current Ratio | 0.80 | 0.80 | 1.67 | 2.21 | 2.61 |
| Roe | -7.66% | -7.66% | 24.37% | 30.11% | 37.72% |
| Return on Assets (ROA) | 0.45% | 0.45% | 7.95% | 10.91% | 18.70% |
| Return on Invested Capital (ROIC) | 1.20% | 0.97% | 16.98% | 24.01% | 48.98% |
| Return on Capital Employed (ROCE) | 0.01 | 0.01 | 0.16 | 0.18 | 0.41 |
| Earningsyield | -4.04% | -2.93% | 11.40% | 12.56% | 45.23% |
| FCF Yield | -0.64% | -0.47% | 4.75% | 3.34% | 33.56% |
| Dividend Yield | - | 9.12% | 5.96% | 7.56% | 86.77% |
| Payout Ratio | - | - | 46.62% | 52.47% | 47.10% |
| Totalreturn | - | 9.15% | 5.96% | 7.56% | 86.77% |
Balance Sheet
Annual Data| Metric | TTM | 2024 | 2024 | 2023 | 2022 |
|---|---|---|---|---|---|
| Fiscal Year | 2,025 | 2,024 | 2,023 | 2,022 | 2,021 |
| Fiscal Quarter | H1 | H2 | H2 | H2 | H2 |
| Cash & Equivalents | 22,047,446 | 16,885,105 | 17,163,246 | 17,283,041 | 13,775,777 |
| Totalcash | 22,047,446 | 16,885,105 | 17,163,246 | 17,283,041 | 13,775,777 |
| Cash Growth | 3,642.58% | -1.62% | -0.69% | 25.46% | 3,754.78% |
| Accounts Receivable | 38,218,698 | 36,999,383 | 27,763,455 | 50,664,359 | 24,891,486 |
| Other Receivables | - | 1,500,132 | 597,325 | 707,517 | 380,453 |
| Receivables | 38,218,698 | 38,499,515 | 28,360,780 | 51,371,876 | 26,275,398 |
| Inventory | 16,343,436 | 15,164,787 | 16,075,524 | 12,147,561 | 7,412,587 |
| Prepaid Expenses | 56,410 | - | 29,881 | 26,494 | - |
| Assetsc | 76,665,990 | 70,549,407 | 61,629,431 | 80,828,972 | 47,463,762 |
| Property, Plant & Equipment | 116,918,168 | 93,917,876 | 80,787,621 | 15,910,288 | 32,393,054 |
| Long-Term Investments | - | - | - | - | 2,562,835 |
| Other Intangible Assets | 42,035 | 42,034 | 42,034 | 42,034 | 359,461 |
| Long-Term Deferred Charges | - | 1 | 1 | 1 | 1 |
| Other Long-Term Assets | - | - | - | - | 13,361 |
| Assets | 193,632,183 | 168,121,347 | 142,459,087 | 96,781,295 | 82,792,474 |
| Accounts Payable | 57,413,022 | 22,288,128 | 12,897,985 | 22,895,958 | 12,507,681 |
| Accrued Expenses | 7,061,558 | 5,869,052 | - | 3,974,243 | 5,419,559 |
| Short-Term Debt | - | - | 10,140,158 | - | - |
| Current Portion of Long-Term Debt | - | - | - | - | - |
| Current Portion of Leases | - | 7,906,768 | - | 2,008,810 | 2,350,470 |
| Current Income Taxes Payable | 1,039,710 | - | - | 1,957,453 | - |
| Current Unearned Revenue | - | - | - | - | - |
| Other Current Liabilities | 3,147,804 | 6,192,404 | 4,914,993 | 141,721 | 260,972 |
| Total Current Liabilities | 68,662,094 | 42,256,352 | 27,953,136 | 30,978,185 | 20,538,682 |
| Long-Term Debt | - | - | - | - | - |
| Long-Term Leases | 79,002,516 | 48,149,211 | 45,566,660 | 6,023,343 | 7,952,928 |
| Other Long-Term Liabilities | 806,722 | 806,723 | 659,722 | 506,722 | 396,722 |
| Total Liabilities | 148,471,332 | 91,212,286 | 74,179,518 | 37,508,250 | 28,888,332 |
| Common Stock | 28,316,565 | 28,316,565 | 28,316,565 | 28,316,565 | 28,316,565 |
| Retained Earnings | -21,370,620 | 24,598,522 | 18,256,874 | 11,931,015 | 7,739,982 |
| Comprehensive Income & Other | 38,214,906 | 23,993,974 | 21,706,130 | 19,025,465 | 17,847,595 |
| Equity | 45,160,851 | 76,909,061 | 68,279,569 | 59,273,045 | 53,904,142 |
| Total Liabilities & Equity | 193,632,183 | 168,121,347 | 142,459,087 | 96,781,295 | 82,792,474 |
| Filing Date Shares Outstanding | 11,326,626 | 11,326,626 | 11,326,626 | 11,326,626 | 11,326,626 |
| Total Common Shares Outstanding | 11,326,626 | 11,326,626 | 11,326,626 | 11,326,626 | 11,326,626 |
| Book Value Per Share | 3.99 | 6.79 | 6.03 | 5.23 | 4.76 |
| Tangible Book Value | 45,118,816 | 76,867,027 | 68,237,535 | 59,231,011 | 53,544,681 |
| Tangible Book Value Per Share | 3.98 | 6.79 | 6.02 | 5.23 | 4.73 |
| Total Debt | 79,002,516 | 56,055,979 | 55,706,818 | 8,032,153 | 10,303,398 |
| Net Cash (Debt) | -56,955,070 | -39,170,874 | -38,543,572 | 9,250,888 | 3,472,379 |
| Net Cash Growth | - | - | - | 166.41% | - |
| Netcashpershare | -5.03 | -3.46 | -3.40 | 0.82 | 0.31 |
| Working Capital | 8,003,896 | 28,293,055 | 33,676,295 | 49,850,787 | 26,925,080 |
| Treasury Stock | - | - | - | - | - |
| Land | - | - | - | 761,600 | 761,600 |
| Buildings | - | - | - | 6,590,121 | 6,431,388 |
| Machinery | - | - | - | 82,502,122 | 79,136,151 |
| Construction In Progress | - | - | - | - | - |
Cash Flow Statement
Annual Data| Metric | TTM | 2024 | 2024 | 2023 | 2022 |
|---|---|---|---|---|---|
| Fiscal Year | 2,025 | 2,024 | 2,023 | 2,022 | 2,021 |
| Fiscal Quarter | H1 | H2 | H2 | H2 | H2 |
| Net Income | - | 17,690,793 | 19,200,489 | 21,344,753 | -6,624,289 |
| Depreciation & Amortization | - | 10,350,066 | 4,629,476 | 14,667,685 | 12,142,784 |
| Other Amortization | - | - | - | - | - |
| Loss (Gain) From Sale of Assets | - | -374,719 | - | 472,475 | -6,104,389 |
| Provision & Write-off of Bad Debts | - | 500 | 8,000 | - | 311,902 |
| Change in Accounts Receivable | - | -13,744,772 | 23,011,097 | -26,099,936 | 7,956,698 |
| Change in Inventory | - | -5,725,290 | -3,927,963 | -4,734,974 | -317,711 |
| Change in Other Net Operating Assets | - | 16,964,704 | -6,089,906 | 8,690,436 | 3,738,463 |
| Other Operating Activities | - | -816,104 | -1,980,848 | 2,032,512 | 31,011 |
| Ncfo | - | 24,345,178 | 34,850,345 | 16,372,951 | 11,134,469 |
| Ocf Growth | - | -30.14% | 112.85% | 47.05% | 1.59% |
| Capex | - | -16,973,387 | -29,741,932 | -536,025 | -256,506 |
| Sale (Purchase) of Intangibles | - | - | - | -6,175 | -1,753 |
| Other Investing Activities | - | 13,408,283 | - | - | - |
| Ncfi | - | -3,067,784 | -29,749,932 | -542,200 | 9,960,803 |
| Short-Term Debt Issued | - | - | 140,158 | - | - |
| Long-Term Debt Issued | - | 3,131,301 | 10,735,136 | - | - |
| Total Debt Issued | - | 3,131,301 | 10,875,294 | - | - |
| Short-Term Debt Repaid | - | -140,158 | - | - | - |
| Long-Term Debt Repaid | - | -16,289,770 | -6,038,268 | -2,271,245 | -6,391,805 |
| Total Debt Repaid | - | -16,429,928 | -6,038,268 | -2,271,245 | -6,391,805 |
| Net Debt Issued (Repaid) | - | -13,298,627 | 4,837,026 | -2,271,245 | -6,391,805 |
| Issuance of Common Stock | - | - | - | - | - |
| Repurchase of Common Stock | - | - | - | - | -1,685,881 |
| Common Dividends Paid | - | -8,246,909 | -10,075,235 | -10,052,242 | - |
| Other Financing Activities | - | -10,000 | 18,000 | - | 400,822 |
| Financing Cash Flow | - | -21,555,536 | -5,220,209 | -12,323,487 | -7,676,864 |
| Net Cash Flow | - | -278,141 | -119,795 | 3,507,265 | 13,418,408 |
| Free Cash Flow | - | 7,371,791 | 5,108,413 | 15,836,926 | 10,877,963 |
| Free Cash Flow Growth | - | 44.31% | -67.74% | 45.59% | 12.72% |
| Fcf Margin | - | 4.41% | 3.64% | 10.24% | 16.27% |
| Fcfps | - | 0.65 | 0.45 | 1.40 | 0.96 |
| Levered Free Cash Flow | - | 11,886,700 | -4,351,709 | 11,720,526 | 19,293,596 |
| Unlevered Free Cash Flow | - | 13,058,684 | -4,144,343 | 11,834,857 | 19,341,233 |
| Cash Interest Paid | - | 1,825,164 | 331,786 | 182,929 | 76,218 |
| Cash Income Tax Paid | - | 1,196,272 | 4,092,273 | 1,957,455 | 474,324 |
| Change Working Capital | - | -2,505,358 | 12,993,228 | -22,144,474 | 11,377,450 |
| Sale of Property, Plant & Equipment | - | 497,320 | - | - | 10,219,062 |
| Miscellaneous Cash Flow Adjustments | - | 1 | 1 | 1 | - |
Income Statement
Annual Data| Metric | TTM | 2024 | 2024 | 2023 | 2022 |
|---|---|---|---|---|---|
| Fiscal Year | 2,025 | 2,024 | 2,023 | 2,022 | 2,021 |
| Fiscal Quarter | H1 | H2 | H2 | H2 | H2 |
| Revenue | 203,625,909 | 167,333,448 | 140,321,827 | 154,641,765 | 66,847,106 |
| Revenue Growth | 82.05% | 19.25% | -9.26% | 131.34% | -22.74% |
| Cost of Revenue | 61,826,036 | 37,298,059 | 28,897,956 | 33,297,823 | 16,059,719 |
| Gp | 141,799,873 | 130,035,389 | 111,423,871 | 121,343,942 | 50,787,387 |
| Selling, General & Admin | 40,618,681 | 33,206,238 | 25,832,162 | 22,458,992 | 16,794,811 |
| Other Operating Expenses | 96,507,658 | 66,729,460 | 60,090,611 | 60,925,711 | 28,243,984 |
| Operating Expenses | 152,556,918 | 110,285,764 | 90,552,249 | 94,486,094 | 57,181,578 |
| Operating Income | -10,757,045 | 19,749,625 | 20,871,622 | 26,857,848 | -6,394,191 |
| Interest Expense | -2,658,500 | -1,875,174 | -331,786 | -182,929 | -76,218 |
| Interest & Investment Income | 363,509 | 534,218 | 1,532,474 | 158,637 | 30,763 |
| Other Non Operating Income (Expenses) | -91,066 | 50,010 | -778,286 | 34,947 | -176,013 |
| EBT Excluding Unusual Items | -13,143,102 | 18,458,679 | 21,294,024 | 26,868,503 | -6,615,659 |
| Gain (Loss) on Sale of Investments | -500 | -500 | -8,000 | -3,566,295 | - |
| Asset Writedown | - | - | - | - | -8,630 |
| Pretax Income | -13,143,602 | 18,458,179 | 21,286,024 | 23,302,208 | -6,624,289 |
| Income Tax Expense | -478,169 | 767,386 | 2,085,535 | 1,957,455 | - |
| Net Income | -12,665,433 | 17,690,793 | 19,200,489 | 21,344,753 | -6,624,289 |
| Net Income to Common | -12,665,433 | 17,690,793 | 19,200,489 | 21,344,753 | -6,624,289 |
| Net Income Growth | - | -7.86% | -10.05% | - | - |
| Shares Basic | 11,326,626 | 11,326,626 | 11,326,626 | 11,326,626 | 11,326,626 |
| Shares Outstanding (Diluted) | 11,326,626 | 11,326,626 | 11,326,626 | 11,326,626 | 11,326,626 |
| Shares Yo Y | - | - | - | - | - |
| Eps Basic | -1.12 | 1.56 | 1.70 | 1.88 | -0.58 |
| EPS (Diluted) | -1.12 | 1.56 | 1.70 | 1.88 | -0.58 |
| EPS Growth | - | -7.86% | -10.05% | - | - |
| Free Cash Flow | - | 7,371,791 | 5,108,413 | 15,836,926 | 10,877,963 |
| Free Cash Flow Per Share | - | 0.65 | 0.45 | 1.40 | 0.96 |
| Dps | 0.68 | 0.68 | 0.80 | 0.90 | 0.90 |
| Dividend Growth | -15.13% | -15.13% | -11.11% | - | - |
| Gross Margin | 69.64% | 77.71% | 79.41% | 78.47% | 75.98% |
| Operating Margin | -5.28% | 11.80% | 14.87% | 17.37% | -9.57% |
| Profit Margin | -6.22% | 10.57% | 13.68% | 13.80% | -9.91% |
| Free Cash Flow Margin | - | 4.41% | 3.64% | 10.24% | 16.27% |
| Effective Tax Rate | - | 0.04 | 0.10 | 0.08 | - |
| EBITDA | 2,453,316 | 30,099,691 | 25,501,098 | 41,525,533 | 5,748,593 |
| D&A For EBITDA | 13,210,361 | 10,350,066 | 4,629,476 | 14,667,685 | 12,142,784 |
| EBITDA Margin | 1.21% | 17.99% | 18.17% | 26.85% | 8.60% |
| EBIT | -10,757,045 | 19,749,625 | 20,871,622 | 26,857,848 | -6,394,191 |
| EBIT Margin | -5.28% | 11.80% | 14.87% | 17.37% | -9.57% |
| Revenue as Reported | 203,478,176 | 169,007,027 | 140,517,593 | 155,044,202 | 77,473,240 |
| Advertising Expenses | - | 217,605 | 113,492 | 86,458 | 84,641 |
| Payoutratio | - | 46.62% | 52.47% | 47.10% | - |
Ratios and Metrics
Annual Data| Metric | TTM | 2024 | 2024 | 2023 | 2022 |
|---|---|---|---|---|---|
| Fiscal Year | 2,025 | 2,024 | 2,023 | 2,022 | 2,021 |
| Fiscal Quarter | H1 | H2 | H2 | H2 | H2 |
| Marketcap | 228,797,845 | 155,174,776 | 152,909,451 | 47,194,267 | 47,194,267 |
| Market Cap Growth | 43.26% | 1.48% | 224.00% | - | - |
| Enterprise Value | 285,752,915 | 204,077,186 | 171,347,331 | 54,701,307 | 37,466,627 |
| Last Close Ratios | 2,020.00% | 1,300.58% | 1,207.30% | 118.34% | 118.34% |
| Pe | - | 8.77 | 7.96 | 2.21 | - |
| PS Ratio | 1.12 | 0.93 | 1.09 | 0.31 | 0.71 |
| PB Ratio | 5.07 | 2.02 | 2.24 | 0.80 | 0.88 |
| P/TBV Ratio | 5.07 | 2.02 | 2.24 | 0.80 | 0.88 |
| P/FCF Ratio | - | 21.05 | 29.93 | 2.98 | 4.34 |
| P/OCF Ratio | - | 6.37 | 4.39 | 2.88 | 4.24 |
| EV/Sales Ratio | 1.40 | 1.22 | 1.22 | 0.35 | 0.56 |
| EV/EBITDA Ratio | 116.48 | 6.78 | 6.72 | 1.32 | 6.52 |
| EV/EBIT Ratio | - | 10.33 | 8.21 | 2.04 | - |
| EV/FCF Ratio | - | 27.68 | 33.54 | 3.45 | 3.44 |
| Debt / Equity Ratio | 1.75 | 0.73 | 0.82 | 0.14 | 0.19 |
| Debt / EBITDA Ratio | 32.20 | 1.86 | 2.18 | 0.19 | 1.79 |
| Debt / FCF Ratio | - | 7.60 | 10.91 | 0.51 | 0.95 |
| Asset Turnover | 123.70% | 107.80% | 117.30% | 172.20% | 81.90% |
| Inventory Turnover | 334.90% | 238.80% | 204.80% | 340.50% | 221.40% |
| Quick Ratio | 0.88 | 1.31 | 1.63 | 2.22 | 1.90 |
| Current Ratio | 1.12 | 1.67 | 2.21 | 2.61 | 2.31 |
| Roe | -22.89% | 24.37% | 30.11% | 37.72% | -11.77% |
| Return on Assets (ROA) | -4.08% | 7.95% | 10.91% | 18.70% | -4.89% |
| Return on Capital (ROIC) | -5.62% | 9.61% | 13.64% | 25.53% | -6.17% |
| Return on Capital Employed (ROCE) | -0.09 | 0.16 | 0.18 | 0.41 | -0.10 |
| Earningsyield | -5.54% | 11.40% | 12.56% | 45.23% | -14.04% |
| FCF Yield | - | 4.75% | 3.34% | 33.56% | 23.05% |
| Dividend Yield | 3.36% | 5.22% | 6.63% | 76.05% | 76.05% |
| Payout Ratio | - | 46.62% | 52.47% | 47.10% | - |
| Buyback Yield / Dilution | - | - | - | - | - |
| Totalreturn | 3.36% | 5.22% | 6.63% | 76.05% | 76.05% |
Price History
Oct 24, 2023 — Jan 12, 2026
482 Records
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-01-12 | 19.70 | 19.70 | 17.70 | 19.10 | 26,015 |
| 2026-01-09 | 21.80 | 22.20 | 21.20 | 21.20 | 22,108 |
| 2026-01-08 | 21.00 | 22.00 | 21.00 | 21.80 | 14,886 |
| 2026-01-05 | 20.80 | 21.00 | 20.00 | 21.00 | 9,376 |
| 2025-12-30 | 20.80 | 21.00 | 20.20 | 20.80 | 11,730 |
| 2025-12-29 | 20.80 | 21.60 | 19.90 | 20.80 | 10,501 |
| 2025-12-23 | 21.60 | 22.00 | 21.00 | 21.60 | 6,916 |
| 2025-12-22 | 22.00 | 22.00 | 20.80 | 21.60 | 18,878 |
| 2025-12-19 | 20.60 | 22.20 | 20.60 | 22.00 | 34,439 |
| 2025-12-18 | 20.60 | 20.80 | 19.70 | 20.60 | 13,631 |
| 2025-12-17 | 20.80 | 20.80 | 20.80 | 20.80 | 341 |
| 2025-12-16 | 20.60 | 20.80 | 20.40 | 20.80 | 1,916 |
| 2025-12-15 | 20.80 | 20.80 | 20.60 | 20.60 | 794 |
| 2025-12-12 | 20.60 | 20.80 | 20.40 | 20.80 | 10,774 |
| 2025-12-11 | 20.40 | 20.80 | 20.00 | 20.60 | 11,353 |
| 2025-12-10 | 20.00 | 20.40 | 19.80 | 20.40 | 2,630 |
| 2025-12-09 | 20.20 | 20.20 | 19.80 | 20.20 | 1,290 |
| 2025-12-08 | 20.20 | 20.20 | 19.90 | 20.00 | 80 |
| 2025-12-05 | 19.90 | 20.20 | 19.90 | 20.20 | 2,564 |
| 2025-12-04 | 20.20 | 20.20 | 20.00 | 20.20 | 2,032 |
| 2025-12-03 | 19.90 | 20.20 | 19.80 | 20.20 | 2,995 |
| 2025-12-02 | 19.90 | 20.40 | 19.80 | 20.00 | 2,905 |
| 2025-11-28 | 20.40 | 20.40 | 19.60 | 19.60 | 783 |
| 2025-11-27 | 20.40 | 20.40 | 20.00 | 20.40 | 452 |
| 2025-11-26 | 19.90 | 20.40 | 19.70 | 20.40 | 500 |
| 2025-11-25 | 20.60 | 20.80 | 19.90 | 20.40 | 2,481 |
| 2025-11-24 | 19.50 | 20.60 | 19.50 | 20.60 | 28,441 |
| 2025-11-21 | 19.50 | 19.50 | 19.20 | 19.40 | 8,663 |
| 2025-11-20 | 19.40 | 19.60 | 19.40 | 19.60 | 13,344 |
| 2025-11-19 | 19.40 | 19.40 | 19.30 | 19.40 | 2,406 |
| 2025-11-18 | 19.40 | 19.50 | 19.20 | 19.20 | 3,026 |
| 2025-11-17 | 19.20 | 19.40 | 19.20 | 19.40 | 8,559 |
| 2025-11-14 | 19.20 | 19.40 | 19.20 | 19.30 | 14,063 |
| 2025-11-13 | 19.10 | 19.40 | 18.90 | 19.20 | 13,194 |
| 2025-11-12 | 19.20 | 19.20 | 18.70 | 19.00 | 18,752 |
| 2025-11-11 | 19.80 | 20.00 | 18.40 | 19.10 | 25,824 |
| 2025-11-10 | 19.20 | 19.20 | 18.40 | 19.20 | 112,002 |
| 2025-11-07 | 14.80 | 14.80 | 14.80 | 14.80 | 42 |
| 2025-11-06 | 14.90 | 14.90 | 14.80 | 14.80 | 337 |
| 2025-11-05 | 15.00 | 15.00 | 15.00 | 15.00 | 58 |
| 2025-11-04 | 15.00 | 15.00 | 14.80 | 15.00 | 66 |
| 2025-10-31 | 15.00 | 15.00 | 15.00 | 15.00 | 33 |
| 2025-10-30 | 15.20 | 15.20 | 14.70 | 15.00 | 476 |
| 2025-10-29 | 15.30 | 15.40 | 15.30 | 15.40 | 68 |
| 2025-10-28 | 15.30 | 15.40 | 14.70 | 14.70 | 982 |
| 2025-10-27 | 15.00 | 15.40 | 14.70 | 14.70 | 1,835 |
| 2025-10-23 | 14.90 | 15.00 | 14.90 | 15.00 | 3,320 |
| 2025-10-22 | 15.00 | 15.00 | 14.90 | 15.00 | 1,505 |
| 2025-10-21 | 15.00 | 15.00 | 15.00 | 15.00 | 1,713 |
| 2025-10-20 | 15.10 | 15.50 | 15.00 | 15.50 | 4,221 |