CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 93.22 7.97% 14.42% 94.16 -12.60 136,783 86.00 94.97 83.00 85.38 14.62
2026-04-09 86.34 5.87% 10.81% 80.84 199.04 48,710 79.00 87.00 78.51 92.23 7.77
2026-04-08 81.55 5.55% 8.93% 79.04 -26.36 69,345 83.88 84.99 78.02 50.65 49.35
2026-04-07 77.26 7.74% 9.39% 68.93 189.46 131,413 72.90 78.88 72.11 76.07 23.93
2026-04-06 71.71 2.97% 11.69% 59.36 -34.94 55,670 69.00 75.00 67.15 58.09 41.91
2026-04-03 69.64 6.52% 12.00% 51.81 178.36 46,132 66.00 71.79 64.10 72.04 27.96
2026-04-02 65.38 -1.79% 18.12% 33.80 -39.08 16,343 67.00 70.99 60.10 48.49 51.51
2026-04-01 66.57 1.82% 10.95% 37.71 169.84 166,379 67.98 69.90 63.00 51.74 48.26
2026-03-31 65.38 0.00% 10.83% 26.37 -36.70 29 67.95 67.95 61.31 62.07 37.93
2026-03-30 65.38 -0.92% 12.69% 39.44 167.46 1,682 69.00 69.00 61.23 53.39 46.61
2026-03-27 65.99 -4.97% 10.04% 53.03 -36.70 5,909 70.99 70.99 64.51 22.85 77.15
2026-03-26 69.44 3.64% 6.50% 60.58 168.68 12,865 69.70 70.99 66.66 64.21 35.79
2026-03-25 67.00 -2.53% 3.15% 56.14 -29.80 32,858 69.10 69.10 66.99 0.47 99.53
2026-03-24 68.74 0.37% 12.43% 37.93 163.80 40,073 70.00 75.34 67.01 20.77 79.23
2026-03-19 68.49 -0.84% 11.91% 40.47 -26.32 5,564 70.99 72.80 65.05 44.39 55.61
2026-03-18 69.07 -0.04% 9.16% 51.89 163.30 3,944 74.50 74.50 68.25 13.11 86.89
2026-03-17 69.10 0.00% 5.66% 46.78 -25.16 92 69.99 70.00 66.25 76.09 23.91
2026-03-16 69.10 -1.57% 10.40% 49.57 163.36 3,984 73.99 73.99 67.02 29.84 70.16
2026-03-13 70.20 3.24% 6.63% 39.81 -25.16 13,547 72.75 74.75 70.10 2.15 97.85
2026-03-12 68.00 4.45% 16.15% 34.94 165.56 2,012 69.98 69.98 60.25 79.67 20.33
2026-03-11 65.10 -2.43% 7.37% 25.45 -29.56 4,870 69.90 69.90 65.10 0.00 100.00
2026-03-10 66.72 1.74% 6.06% 20.23 159.76 6,197 66.10 70.00 66.00 17.99 82.01
2026-03-09 65.58 -10.00% 10.86% 18.49 -26.32 9,298 66.02 72.70 65.58 0.00 100.00
2026-03-06 72.87 1.36% 10.64% 19.53 157.48 4,494 73.75 73.75 66.66 87.58 12.42
2026-03-05 71.89 5.29% 5.36% 13.67 -11.74 627 72.70 72.70 69.00 78.15 21.85
2026-03-04 68.28 -3.27% 9.49% 4.79 155.52 2,222 74.45 74.45 68.00 4.32 95.68
2026-03-03 70.59 1.85% 12.90% 4.88 -18.96 517 68.79 73.45 65.06 65.96 34.04
2026-03-02 69.31 -9.28% 10.89% 5.67 160.14 15,743 68.76 76.25 68.76 7.34 92.66
2026-02-27 76.40 -0.18% 7.18% 6.12 -21.52 659 76.54 76.54 71.41 97.27 2.73
2026-02-26 76.54 -2.65% 10.31% 6.12 174.32 103,362 76.94 80.80 73.25 43.58 56.42
2026-02-25 78.62 -9.99% 4.30% 5.40 -21.24 60,758 81.05 82.00 78.62 0.00 100.00
2026-02-24 87.35 0.46% 22.22% 7.10 178.48 491,060 81.00 95.65 78.26 52.27 47.73
2026-02-23 86.95 -5.93% 14.20% 5.43 -3.78 24,033 92.50 95.00 83.19 31.84 68.16
2026-02-20 92.43 -7.57% 7.59% 4.94 177.68 26,374 92.02 99.00 92.02 5.87 94.13
2026-02-19 100.00 0.00% 5.08% 4.17 7.18 1,534 100.00 100.00 95.17 100.00 0.00
2026-02-18 100.00 -1.66% 0.14% 2.99 192.82 1,318 100.00 100.14 100.00 0.00 100.00
2026-02-17 101.69 1.57% 12.72% 2.69 7.18 1,628 104.00 104.00 92.26 80.34 19.66
2026-02-16 100.12 -4.35% 7.97% 0.00 196.20 25,818 104.67 107.99 100.02 1.25 98.75
2026-02-13 104.67 -0.10% 7.77% 0.00 4.04 35,248 105.02 108.00 100.21 57.25 42.75
2026-02-12 104.78 -5.72% 6.74% 3.64 205.30 5,208 109.48 110.00 103.05 24.88 75.12
2026-02-11 111.14 0.00% 5.81% 3.78 4.26 59 111.12 111.12 105.02 100.00 0.00
2026-02-10 111.14 -1.42% 6.92% 5.48 218.02 11,611 112.69 114.40 107.00 55.95 44.05
2026-02-09 112.74 -6.87% 10.14% 5.63 4.26 58,965 120.00 120.00 108.95 34.30 65.70
2026-02-06 121.06 -10.00% 6.16% 6.56 221.22 58,770 122.07 128.52 121.06 0.00 100.00
2026-02-04 134.51 -10.00% 7.82% 17.89 20.90 46,600 145.03 145.03 134.51 0.00 100.00
2026-02-03 149.45 -4.78% 3.76% 37.91 248.12 86,318 150.03 150.03 144.59 89.34 10.66
2026-02-02 156.96 -1.89% 10.42% 49.01 50.78 17,505 144.00 159.00 144.00 86.40 13.60
2026-01-30 159.98 -0.94% 5.96% 59.63 263.14 507 151.00 160.00 151.00 99.80 0.20
2026-01-29 161.49 1.34% 4.95% 32.32 56.82 5,391 155.03 162.70 155.02 84.25 15.75
2026-01-27 159.35 -2.55% 9.99% 27.83 266.16 8,487 165.00 165.00 150.01 62.31 37.69
2026-01-26 163.52 0.63% 12.32% 39.36 52.54 5,220 159.98 168.50 150.02 73.05 26.95
2026-01-23 162.50 0.00% 0.06% 43.85 274.50 131 163.40 163.50 163.40 0.00 100.00
2026-01-22 162.50 -0.23% 5.14% 43.85 50.50 693 162.99 162.99 155.02 93.80 6.20
2026-01-21 162.88 2.33% 8.61% 40.77 274.50 6,006 159.90 164.00 151.00 91.39 8.61
2026-01-20 159.17 2.09% 6.14% 35.32 51.26 10,023 155.00 160.00 150.75 91.03 8.97
2026-01-19 155.91 -0.93% 4.57% 38.13 267.08 2,349 156.88 156.88 150.02 85.87 14.13
2026-01-16 157.37 0.63% 5.98% 49.95 44.74 7,212 159.00 159.00 150.03 81.82 18.18
2026-01-15 156.39 -9.93% 10.05% 53.53 270.00 30,921 169.89 171.99 156.28 0.70 99.30
2026-01-14 173.64 0.00% 0.00% 87.45 42.78 3 172.90 172.90 172.90 66.67 33.33
2026-01-13 173.64 2.01% 8.01% 89.81 304.50 4,502 161.00 173.90 161.00 97.98 2.02
2026-01-12 170.22 2.12% 5.90% 88.72 42.78 3,149 169.00 174.75 165.02 53.45 46.55
2026-01-09 166.68 0.00% 3.03% 88.64 297.66 10 170.00 170.00 165.00 30.00 70.00
2026-01-08 166.68 -1.74% 9.38% 91.70 35.70 11,372 166.00 175.00 160.00 44.53 55.47
2026-01-07 169.63 0.37% 8.07% 99.14 297.66 4,596 169.98 174.00 161.00 66.38 33.62
2026-01-06 169.00 2.91% 6.62% 99.28 41.60 22,413 168.60 169.00 158.50 100.00 0.00
2026-01-05 164.22 4.33% 15.42% 86.97 296.40 76,995 150.02 173.15 150.02 61.39 38.61
2026-01-02 157.41 2.67% 2.76% 86.07 32.04 5,115 154.00 157.94 153.70 87.51 12.49
2026-01-01 153.32 -0.25% 5.86% 86.11 282.78 18,294 159.50 159.98 151.12 24.83 75.17
2025-12-31 153.71 4.18% 15.92% 87.43 23.86 187,270 140.02 162.29 140.00 61.51 38.49
2025-12-30 147.54 0.17% 3.41% 76.80 283.56 31,945 146.49 147.99 143.11 90.78 9.22
2025-12-29 147.29 2.31% 6.69% 77.54 11.52 21,161 147.95 149.90 140.50 72.23 27.77
2025-12-26 143.96 8.13% 12.65% 78.36 283.06 71,075 134.00 146.45 130.00 84.86 15.14
2025-12-24 133.14 6.57% 17.89% 67.17 4.86 50,629 122.00 135.99 115.35 86.19 13.81
2025-12-23 124.93 8.37% 10.00% 65.07 261.42 92,661 115.28 126.81 115.28 83.69 16.31
2025-12-22 115.28 -5.72% 5.69% 56.70 -11.56 1,744 113.01 119.44 113.01 35.32 64.68
2025-12-19 122.28 2.64% 11.60% 70.68 242.12 27,580 112.01 125.00 112.01 79.06 20.94
2025-12-18 119.13 3.69% 9.07% 67.84 2.44 50,657 115.90 120.00 110.02 91.28 8.72
2025-12-17 114.89 2.57% 11.64% 65.31 235.82 11,150 103.00 114.99 103.00 99.17 0.83
2025-12-16 112.01 -4.96% 0.02% 61.79 -6.04 1,052 112.02 112.02 112.00 50.00 50.00
2025-12-15 117.86 1.80% 7.06% 82.08 230.06 42,462 115.75 118.00 110.22 98.20 1.80
2025-12-12 115.78 4.99% 8.08% 80.56 5.66 13,027 114.00 118.89 110.00 65.02 34.98
2025-12-11 110.28 -4.00% 4.31% 74.67 225.90 4,711 115.00 115.00 110.25 0.64 99.36
2025-12-10 114.88 4.55% 11.55% 95.16 -5.34 31,563 103.00 114.90 103.00 99.83 0.17
2025-12-09 109.88 0.00% 3.30% 49.65 235.10 4,802 103.00 106.40 103.00 100.00 0.00
2025-12-08 109.88 2.18% 7.74% 40.38 -15.34 18,954 102.01 109.88 101.99 100.00 0.00
2025-12-05 107.54 0.00% 0.00% 25.04 235.10 100 105.02 105.02 105.02 100.00 0.00
2025-12-04 107.54 1.77% 7.76% 23.55 -20.02 10,100 101.15 109.00 101.15 81.41 18.59
2025-12-03 105.67 0.10% 9.80% 30.50 235.10 36,246 105.56 110.90 101.00 47.17 52.83
2025-12-02 105.56 4.11% 11.46% 26.53 -23.76 31,288 101.00 111.45 99.99 48.60 51.40
2025-12-01 101.39 0.07% 4.63% 15.20 234.88 42,653 97.02 101.49 97.00 97.77 2.23
2025-11-28 101.32 0.00% 2.50% 16.83 -32.10 130 97.03 99.45 97.02 100.00 0.00
2025-11-27 101.32 -0.68% 6.82% 16.68 234.74 218,672 102.01 102.01 95.50 89.40 10.60
2025-11-26 102.01 -7.26% 5.88% 24.69 -32.10 3,513 108.00 108.00 102.00 0.17 99.83
2025-11-25 110.00 -3.47% 5.74% 34.10 236.12 5,179 114.03 114.20 108.00 32.26 67.74
2025-11-24 113.96 -4.99% 6.81% 50.56 -16.12 8,822 116.00 119.89 112.25 22.39 77.61
2025-11-21 119.94 -1.29% 4.72% 68.97 244.04 4,038 121.48 121.48 116.00 71.89 28.11
2025-11-20 121.51 3.85% 9.61% 64.80 -4.16 4,607 116.03 122.00 111.30 95.42 4.58
2025-11-19 117.00 -3.34% 6.81% 56.63 247.18 4,915 115.02 122.85 115.02 25.29 74.71
2025-11-18 121.04 -1.08% 6.89% 67.04 -13.18 25,563 116.04 123.99 116.00 63.08 36.92
2025-11-17 122.36 0.54% 5.93% 73.60 255.26 10,288 118.00 125.00 118.00 62.29 37.71
2025-11-14 121.70 -0.22% 8.15% 70.78 -10.54 16,985 115.10 122.75 113.50 88.65 11.35
2025-11-13 121.97 2.58% 15.74% 73.30 253.94 28,571 119.99 130.79 113.00 50.42 49.58
2025-11-12 118.90 0.53% 6.96% 70.90 -10.00 13,740 118.27 123.00 115.00 48.75 51.25
2025-11-11 118.27 4.06% 4.76% 72.66 247.80 10,925 113.50 118.90 113.50 88.33 11.67
2025-11-10 113.66 2.27% 6.25% 79.03 -11.26 5,511 108.00 114.75 108.00 83.85 16.15
2025-11-07 111.14 -2.68% 4.39% 74.24 238.58 3,300 108.25 113.00 108.25 60.85 39.15
2025-11-06 114.20 -0.10% 5.30% 79.21 -16.30 6,401 109.25 115.00 109.21 86.19 13.81
2025-11-05 114.31 -0.77% 3.59% 79.70 244.70 1,902 111.10 114.99 111.00 82.97 17.03
2025-11-04 115.20 0.51% 5.79% 81.57 -16.08 8,351 109.60 115.95 109.60 88.19 11.81
2025-11-03 114.62 -0.33% 10.98% 81.26 246.48 46,199 106.10 117.75 106.10 73.13 26.87
2025-10-31 115.00 0.68% 5.49% 83.85 -17.24 26,183 109.01 115.00 109.01 100.00 0.00
2025-10-30 114.22 1.51% 14.51% 55.77 247.24 6,126 112.52 118.00 103.05 74.71 25.29
2025-10-29 112.52 1.45% 12.06% 66.94 -18.80 26,123 110.91 113.75 101.51 89.95 10.05
2025-10-28 110.91 9.41% 11.51% 64.33 243.84 46,457 101.97 111.51 100.00 94.79 5.21
2025-10-27 101.37 -0.48% 3.76% 48.95 -22.02 11,101 102.00 102.00 98.30 82.97 17.03
2025-10-24 101.86 -1.79% 4.98% 48.23 224.76 4,010 98.06 102.88 98.00 79.10 20.90
2025-10-23 103.72 0.00% 4.98% 54.22 -21.04 39,055 102.99 102.99 98.10 100.00 0.00
2025-10-22 103.72 -0.46% 5.80% 59.46 228.48 6,326 102.00 104.74 99.00 82.23 17.77
2025-10-21 104.20 0.28% 8.94% 59.60 -21.04 11,250 98.00 106.76 98.00 70.77 29.23
2025-10-17 103.91 0.75% 9.09% 69.97 229.44 6,511 103.14 108.00 99.00 54.55 45.45
2025-10-16 103.14 -7.36% 12.73% 70.61 -21.62 35,552 115.00 115.00 102.01 8.70 91.30
2025-10-15 111.34 10.00% 13.60% 92.88 227.90 108,571 101.00 111.34 98.01 100.00 0.00
2025-10-14 101.22 -0.45% 5.24% 88.19 -5.22 2,324 101.80 102.40 97.30 76.85 23.15
2025-10-13 101.68 -0.17% 10.64% 84.07 207.66 25,190 94.00 104.00 94.00 76.80 23.20
2025-10-10 101.85 -0.81% 6.70% 84.91 -4.30 83,745 102.77 103.50 97.00 74.62 25.38
2025-10-09 102.68 0.81% 4.96% 81.97 208.00 19,323 101.00 103.00 98.13 93.43 6.57
2025-10-08 101.85 2.89% 9.73% 76.85 -2.64 23,771 98.75 102.60 93.50 91.76 8.24
2025-10-07 98.99 -0.42% 7.27% 45.71 206.34 16,339 101.94 102.98 96.00 42.84 57.16
2025-10-06 99.41 9.85% 10.16% 42.83 -8.36 91,418 90.50 99.55 90.37 98.48 1.52
2025-10-03 90.50 1.69% 7.53% 16.41 207.18 76,664 89.80 92.48 86.00 69.44 30.56
2025-10-02 89.00 0.35% 4.65% 7.49 -26.18 11,521 90.00 90.00 86.00 75.00 25.00
2025-10-01 88.69 -0.06% 4.58% 4.78 204.18 2,368 88.76 88.90 85.01 94.59 5.41
2025-09-30 88.74 -1.40% 5.07% 3.91 -26.80 3,322 90.00 90.50 86.13 59.72 40.28
2025-09-29 90.00 0.00% 4.47% 3.08 204.28 18,261 92.99 93.00 89.02 24.62 75.38
2025-09-26 90.00 -1.57% 4.22% 2.94 -24.28 1,511 91.44 93.80 90.00 0.00 100.00
2025-09-25 91.44 -1.00% 7.79% 3.01 204.28 10,183 92.37 94.96 88.10 48.69 51.31
2025-09-24 92.36 -8.55% 6.64% 9.16 -21.40 26,152 98.11 98.11 92.00 5.89 94.11
2025-09-23 101.00 -1.94% 6.08% 11.65 206.12 4,342 103.00 103.00 97.10 66.10 33.90
2025-09-22 103.00 0.98% 10.58% 11.71 -4.12 3,797 101.97 109.60 99.11 37.08 62.92
2025-09-19 102.00 -1.79% 5.94% 13.16 210.12 3,695 106.23 107.00 101.00 16.67 83.33
2025-09-18 103.86 -3.50% 4.49% 13.67 -6.12 9,935 107.00 107.00 102.40 31.74 68.26
2025-09-17 107.63 -4.16% 4.71% 21.78 213.84 18,822 112.30 112.30 107.25 7.52 92.48
2025-09-16 112.30 -6.74% 6.20% 34.88 1.42 29,313 118.00 118.00 111.11 17.27 82.73
2025-09-15 120.42 -1.30% 8.91% 32.50 223.18 58,566 117.00 125.25 115.00 52.88 47.12
2025-09-12 122.00 -0.56% 3.39% 57.38 17.66 7,074 118.00 122.00 118.00 100.00 0.00
2025-09-11 122.69 1.79% 7.49% 68.66 226.34 6,861 120.00 124.70 116.01 76.87 23.13
2025-09-10 120.53 -1.05% 1.96% 73.25 19.04 591 121.81 121.81 119.47 45.35 54.65
2025-09-09 121.81 -1.50% 5.75% 74.59 222.02 29,304 118.00 124.79 118.00 56.11 43.89
2025-09-08 123.67 1.19% 7.28% 77.85 21.60 71,876 123.00 129.00 120.25 39.09 60.91
2025-09-05 122.22 -0.67% 8.74% 71.63 225.74 4,903 116.10 126.25 116.10 60.29 39.71
2025-09-04 123.05 1.39% 3.66% 75.06 18.70 25,002 122.00 123.35 119.00 93.10 6.90
2025-09-03 121.36 2.01% 8.48% 77.86 227.40 11,653 118.97 124.75 115.00 65.23 34.77
2025-09-02 118.97 -7.56% 10.37% 75.61 15.32 42,856 128.70 129.24 117.10 15.40 84.60
2025-09-01 128.70 9.98% 11.93% 89.05 222.62 287,653 125.00 128.72 115.00 99.85 0.15
2025-08-29 117.02 10.00% 2.65% 85.86 34.78 45,359 117.02 117.02 114.00 100.00 0.00
2025-08-28 106.38 10.00% 10.81% 81.64 199.26 290,088 98.70 106.38 96.00 100.00 0.00
2025-08-27 96.71 -0.37% 2.92% 71.61 13.50 12,053 97.00 97.00 94.25 89.45 10.55
2025-08-26 97.07 0.88% 5.38% 65.54 179.92 7,148 97.97 98.00 93.00 81.39 18.61
2025-08-25 96.22 -3.70% 9.34% 66.21 14.22 150,049 99.91 103.99 95.11 12.50 87.50
2025-08-22 99.92 4.81% 8.10% 73.64 178.22 163,037 97.00 104.86 97.00 37.15 62.85
2025-08-21 95.33 10.00% 12.82% 66.28 21.62 333,244 84.51 95.33 84.50 100.00 0.00
2025-08-20 86.66 -1.23% 4.76% 31.18 169.04 4,804 84.00 88.00 84.00 66.51 33.49
2025-08-19 87.74 -0.60% 2.02% 35.26 4.28 2,064 86.50 88.25 86.50 70.83 29.17
2025-08-15 88.27 0.00% 0.00% 36.67 171.20 201 88.27 88.27 88.27 0.00 100.00
2025-08-13 88.27 1.65% 6.68% 47.34 5.34 3,696 85.01 90.69 85.01 57.39 42.61
2025-08-12 86.84 -0.56% 10.45% 37.42 171.20 7,064 92.94 92.94 84.15 30.61 69.39
2025-08-11 87.33 -2.64% 3.76% 30.37 2.48 10,724 87.02 89.49 86.25 33.34 66.66
2025-08-08 89.70 1.49% 5.55% 46.58 172.18 12,526 90.99 91.88 87.05 54.86 45.14
2025-08-07 88.38 -1.41% 6.82% 35.50 7.22 68,086 94.00 94.00 88.00 6.33 93.67
2025-08-06 89.64 -0.09% 3.95% 40.39 169.54 6,153 91.73 92.00 88.50 32.57 67.43
2025-08-05 89.72 -0.29% 3.41% 37.06 9.74 8,000 90.00 91.00 88.00 57.34 42.66
2025-08-04 89.98 -0.07% 4.42% 49.02 169.70 11,200 90.00 91.89 88.00 50.90 49.10
2025-08-01 90.04 -0.25% 12.24% 42.05 10.26 7,931 88.25 99.00 88.20 17.03 82.97
2025-07-31 90.27 1.71% 4.12% 37.13 169.82 1,375 91.99 91.99 88.35 52.73 47.27
2025-07-30 88.75 0.00% 14.72% 57.27 10.72 8,395 91.45 91.95 80.15 72.88 27.12
2025-07-29 88.75 -2.47% 5.08% 56.21 166.78 21,331 92.00 93.00 88.50 5.56 94.44
2025-07-28 91.00 0.85% 5.44% 54.81 10.72 6,224 93.22 95.95 91.00 0.00 100.00
2025-07-25 90.23 -0.02% 5.39% 49.52 171.28 17,066 90.25 93.80 89.00 25.62 74.38
2025-07-24 90.25 -0.53% 3.40% 41.74 9.18 8,574 92.50 92.80 89.75 16.40 83.60
2025-07-23 90.73 -0.65% 4.44% 57.23 171.32 16,473 92.00 94.00 90.00 18.25 81.75
2025-07-22 91.32 1.33% 6.07% 55.48 10.14 46,350 92.99 95.99 90.50 14.94 85.06
2025-07-21 90.12 -1.36% 9.52% 47.80 172.50 16,072 90.20 92.00 84.00 76.50 23.50
2025-07-18 91.36 -1.43% 5.50% 55.48 7.74 18,710 94.45 94.95 90.00 27.48 72.52
2025-07-17 92.69 6.86% 9.67% 65.88 174.98 211,417 87.50 95.41 87.00 67.66 32.34
2025-07-16 86.74 -0.30% 7.19% 57.32 10.40 13,080 89.00 89.00 83.03 62.14 37.86
2025-07-15 87.00 -2.91% 5.46% 59.38 163.08 42,030 91.75 91.75 87.00 0.00 100.00
2025-07-14 89.61 -0.84% 5.55% 63.01 10.92 14,598 93.00 93.00 88.11 30.68 69.32
2025-07-11 90.37 -2.91% 7.26% 73.87 168.30 34,490 92.99 94.50 88.10 35.47 64.53
2025-07-10 93.08 6.35% 8.55% 83.09 12.44 94,136 87.52 95.00 87.52 74.33 25.67
2025-07-09 87.52 -1.45% 6.79% 73.24 173.72 29,717 86.15 92.00 86.15 23.42 76.58
2025-07-08 88.81 -2.60% 10.23% 82.28 1.32 93,632 93.75 97.00 88.00 9.00 91.00
2025-07-07 91.18 2.95% 9.99% 90.48 176.30 102,685 90.00 97.43 88.58 29.38 70.62
2025-07-04 88.57 6.22% 7.91% 78.09 6.06 78,268 83.36 89.95 83.36 79.06 20.94
2025-07-03 83.38 0.08% 12.63% 74.39 171.08 27,878 86.75 86.75 77.02 65.36 34.64
2025-07-02 83.31 0.98% 4.79% 74.21 -4.32 43,302 84.00 85.40 81.50 46.41 53.59
2025-07-01 82.50 -1.47% 8.55% 75.95 170.94 40,732 85.10 89.00 81.99 7.27 92.73
2025-06-30 83.73 9.47% 10.71% 70.77 -5.94 146,755 76.21 84.14 76.00 94.96 5.04
2025-06-27 76.49 3.45% 8.66% 68.95 173.40 77,754 74.99 77.70 71.51 80.45 19.55
2025-06-26 73.94 -2.45% 15.15% 69.65 -20.42 88,797 79.84 82.00 71.21 25.30 74.70
2025-06-25 75.80 10.00% 9.87% 74.17 168.30 126,947 69.50 75.80 68.99 100.00 0.00
2025-06-24 68.91 6.18% 4.19% 71.92 -16.70 34,773 69.00 69.80 66.99 68.33 31.67
2025-06-23 64.90 -6.38% 13.07% 67.44 154.52 26,246 66.00 72.49 64.11 9.43 90.57
2025-06-20 69.32 0.36% 7.45% 82.50 -24.72 15,861 67.00 71.99 67.00 46.49 53.51
2025-06-19 69.07 -0.07% 10.77% 81.44 163.36 156,590 72.00 75.89 68.51 7.59 92.41
2025-06-18 69.12 4.43% 10.32% 67.36 -25.22 213,977 66.20 72.81 66.00 45.82 54.18
2025-06-17 66.19 -5.06% 8.43% 69.14 163.46 42,018 70.49 70.49 65.01 21.53 78.47
2025-06-16 69.72 8.18% 4.43% 83.65 -31.08 157,541 67.89 70.90 67.89 60.80 39.20
2025-06-13 64.45 5.36% 13.78% 74.43 170.52 17,115 62.89 65.99 58.00 80.72 19.28
2025-06-12 61.17 0.56% 10.04% 69.39 -41.62 96,142 60.99 65.75 59.75 23.67 76.33
2025-06-11 60.83 7.82% 12.82% 69.11 163.96 66,611 55.08 62.06 55.01 82.55 17.45
2025-06-10 56.42 0.16% 3.64% 62.32 -42.30 8,683 55.20 57.00 55.00 71.00 29.00
2025-06-05 56.33 0.55% 5.32% 57.63 155.14 1,355 56.33 58.98 56.00 11.07 88.93
2025-06-04 56.02 -0.37% 10.27% 59.61 -42.48 5,009 58.00 61.75 56.00 0.34 99.66
2025-06-03 56.23 -7.13% 8.04% 52.81 154.52 31,173 58.02 60.50 56.00 5.11 94.89
2025-06-02 60.55 7.76% 9.98% 73.51 -42.06 101,075 58.00 61.81 56.20 77.54 22.46
2025-05-30 56.19 10.00% 6.02% 63.62 163.16 26,469 53.00 56.19 53.00 100.00 0.00
2025-05-29 51.08 -3.07% 2.97% 49.12 -50.78 8,901 52.00 52.00 50.50 38.67 61.33
2025-05-27 52.70 -0.57% 5.08% 55.42 152.94 1,001 53.00 53.80 51.20 57.74 42.26
2025-05-26 53.00 0.28% 2.83% 58.54 -47.54 7,175 53.61 54.50 53.00 0.00 100.00
2025-05-23 52.85 1.25% 3.33% 69.22 153.54 2,200 52.25 53.99 52.25 34.50 65.50
2025-05-22 52.20 -2.48% 13.23% 56.29 -47.84 80,997 53.50 58.88 52.00 2.91 97.09
2025-05-21 53.53 2.31% 4.27% 55.88 152.24 2,851 52.32 53.70 51.50 92.28 7.72
2025-05-20 52.32 -4.89% 10.05% 49.56 -45.18 13,867 57.25 57.25 52.02 5.73 94.27
2025-05-19 55.01 10.00% 3.79% 57.39 149.82 109,971 53.00 55.01 53.00 100.00 0.00
2025-05-16 50.01 -1.94% 9.60% 55.35 -39.80 502 50.00 54.80 50.00 0.20 99.80
2025-05-15 51.00 -0.64% 3.73% 58.75 139.82 5,505 51.01 52.90 51.00 0.00 100.00
2025-05-14 51.33 0.00% 2.09% 56.37 -37.82 3 50.51 51.25 50.20 100.00 0.00
2025-05-13 51.33 1.04% 4.98% 56.37 140.48 72,996 51.90 52.75 50.25 43.20 56.80
2025-05-12 50.80 10.00% 6.50% 55.22 -37.82 20,973 50.49 50.80 47.70 100.00 0.00
2025-05-09 46.18 -7.01% 8.63% 40.16 139.42 965 49.97 49.97 46.00 4.56 95.44
2025-05-08 49.66 -2.89% 19.49% 53.13 -47.06 17,753 52.99 55.00 46.03 40.47 59.53
2025-05-07 51.14 -2.59% 6.44% 48.62 146.38 5,147 51.00 53.24 50.02 34.78 65.22
2025-05-06 52.50 0.27% 10.77% 48.14 -44.10 52,253 52.00 57.60 52.00 8.93 91.07
2025-05-05 52.36 8.68% 9.28% 63.35 149.10 8,691 48.50 53.00 48.50 85.78 14.22
2025-05-02 48.18 0.00% 10.57% 47.25 -44.38 113 46.35 51.25 46.35 37.17 62.83
2025-04-30 48.18 -2.05% 2.95% 46.41 140.74 604 47.12 48.50 47.11 76.99 23.01
2025-04-29 49.19 0.00% 0.00% 54.77 -44.38 1,412 0.00 0.00 0.00 100.00 0.00
2025-04-28 49.19 0.20% 7.34% 40.59 142.76 41,142 47.40 50.45 47.00 63.48 36.52
2025-04-25 49.09 1.03% 1.43% 47.14 -44.38 3,046 49.70 49.70 49.00 12.87 87.13
2025-04-24 48.59 -1.00% 3.41% 44.07 142.56 638 48.35 50.00 48.35 14.58 85.42
2025-04-23 49.08 -4.55% 7.91% 45.48 -45.38 3,570 52.94 52.94 49.06 0.50 99.50
2025-04-22 51.42 -2.76% 5.14% 53.65 143.54 4,416 53.00 54.00 51.36 2.26 97.74
2025-04-21 52.88 9.03% 8.88% 57.39 -40.70 38,263 49.00 53.35 49.00 89.20 10.80
2025-04-18 48.50 -0.53% 3.66% 33.46 146.46 1,145 48.99 48.99 47.26 71.70 28.30
2025-04-17 48.76 -0.39% 3.28% 34.62 -49.46 4,900 47.31 48.80 47.25 97.43 2.57
2025-04-16 48.95 1.58% 3.91% 27.88 146.98 2,368 47.11 48.95 47.11 100.00 0.00
2025-04-15 48.19 -7.06% 3.79% 21.51 -49.08 1,660 48.51 49.00 47.21 54.76 45.24
2025-04-11 51.85 3.70% 3.76% 25.55 145.46 1,301 51.93 51.93 50.05 95.77 4.23
2025-04-10 50.00 -0.93% 0.20% 39.91 -41.76 6,393 49.90 50.00 49.90 100.00 0.00