CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-05-19 19.02 -2.46% 7.89% 29.22 -36.90 4,401 20.00 20.50 19.00 1.34 98.66
2026-05-18 19.50 -3.51% 9.16% 55.52 74.94 2,730 20.12 20.85 19.10 22.86 77.14
2026-05-15 20.21 -3.76% 5.00% 66.54 -35.94 3,123 20.00 21.00 20.00 21.01 78.99
2026-05-14 21.00 -0.10% 2.10% 58.46 76.36 12,868 21.25 21.44 21.00 0.00 100.00
2026-05-13 21.02 -1.64% 4.32% 47.09 -34.36 18,387 21.11 21.49 20.60 47.19 52.81
2026-05-12 21.37 -2.51% 5.43% 52.29 76.40 4,206 21.51 22.15 21.01 31.57 68.43
2026-05-11 21.92 -0.36% 3.02% 50.13 -33.66 10,133 21.52 22.15 21.50 64.61 35.39
2026-05-08 22.00 0.05% 5.95% 50.00 77.50 18,735 21.50 22.25 21.00 80.00 20.00
2026-05-07 21.99 1.06% 6.68% 50.31 -33.50 48,500 21.00 22.19 20.80 85.61 14.39
2026-05-06 21.76 4.77% 9.86% 51.57 77.48 156,405 22.79 22.85 20.80 46.83 53.17
2026-05-05 20.77 10.01% 14.00% 40.37 -33.96 36,675 18.31 20.77 18.22 100.00 0.00
2026-05-04 18.88 2.39% 7.03% 21.63 75.50 17,828 18.50 19.80 18.50 29.23 70.77
2026-04-30 18.44 -7.66% 11.13% 16.39 -37.74 51,698 19.97 19.97 17.97 23.50 76.50
2026-04-29 19.97 -6.94% 11.34% 17.92 74.62 81,805 21.00 21.99 19.75 9.82 90.18
2026-04-28 21.46 2.09% 17.44% 31.82 -34.68 907,928 21.05 22.90 19.50 57.65 42.35
2026-04-27 21.02 -4.02% 0.48% 50.50 77.60 55 20.90 21.00 20.90 100.00 0.00
2026-04-23 21.90 -0.45% 5.87% 70.10 -35.56 10,085 21.21 21.99 20.77 92.62 7.38
2026-04-22 22.00 0.27% 10.97% 61.74 79.36 11,314 21.90 22.25 20.05 88.63 11.37
2026-04-21 21.94 2.05% 4.76% 63.85 -35.36 1,606 22.00 22.00 21.00 94.02 5.98
2026-04-20 21.50 -3.72% 13.77% 59.95 79.24 11,227 22.00 23.21 20.40 39.15 60.85
2026-04-17 22.33 -0.76% 5.46% 52.19 -36.24 12,824 22.50 22.60 21.43 76.93 23.07
2026-04-16 22.50 0.18% 2.27% 47.98 80.90 11,511 22.46 22.50 22.00 100.00 0.00
2026-04-15 22.46 -4.34% 5.60% 53.40 -35.90 29,212 23.38 23.39 22.15 25.00 75.00
2026-04-14 23.48 1.82% 18.71% 60.25 80.82 24,250 23.99 24.94 21.01 62.85 37.15
2026-04-13 23.06 10.02% 0.26% 62.81 -33.86 21,828 23.06 23.06 23.00 100.00 0.00
2026-04-10 20.96 10.03% 9.97% 54.78 79.98 37,130 20.49 20.96 19.06 100.00 0.00
2026-04-09 19.05 -5.27% 10.24% 38.30 -38.06 847 21.00 21.00 19.05 0.00 100.00
2026-04-08 20.11 2.71% 19.01% 33.46 76.16 9,579 21.54 21.54 18.10 58.43 41.57
2026-04-07 19.58 -1.31% 3.44% 30.33 -35.94 2,654 19.84 19.84 19.18 60.59 39.41
2026-04-06 19.84 -9.45% 18.91% 24.50 75.10 4,309 23.45 23.45 19.72 3.23 96.77
2026-04-03 21.91 -4.41% 15.46% 41.05 -35.42 5,711 23.82 23.82 20.63 40.13 59.87
2026-04-02 22.92 5.77% 14.69% 53.93 79.24 1,760 22.95 22.95 20.01 98.98 1.02
2026-04-01 21.67 2.17% 12.68% 55.88 -33.40 701 21.69 21.69 19.25 99.14 0.86
2026-03-31 21.21 5.89% 3.77% 54.35 76.74 533 21.77 21.77 20.98 29.08 70.92
2026-03-30 20.03 0.00% 8.87% 47.89 -34.32 10 21.72 21.72 19.95 0.00 100.00
2026-03-27 20.03 -5.25% 13.25% 47.89 74.38 3,167 21.14 22.65 20.00 1.14 98.86
2026-03-26 21.14 -10.00% 8.80% 52.53 -34.32 22,568 22.37 23.00 21.14 0.00 100.00
2026-03-25 23.49 0.30% 2.32% 53.47 76.60 3,553 23.38 23.77 23.23 48.16 51.84
2026-03-24 23.42 -9.92% 22.14% 54.00 -29.62 17,196 28.58 28.58 23.40 0.38 99.62
2026-03-19 26.00 8.11% 14.04% 56.43 76.46 14,956 26.40 26.40 23.15 87.69 12.31
2026-03-18 24.05 9.87% 6.97% 46.92 -24.46 13,232 23.95 24.08 22.51 98.09 1.91
2026-03-17 21.89 9.12% 9.53% 43.30 72.56 5,335 21.30 22.07 20.15 90.63 9.37
2026-03-16 20.06 0.00% 1.51% 21.33 -28.78 170 20.11 20.11 19.81 83.53 16.47
2026-03-13 20.06 -2.43% 0.05% 21.33 68.90 1,695 20.07 20.07 20.06 0.00 100.00
2026-03-12 20.56 0.00% 0.00% 22.69 -28.78 400 20.75 20.75 20.75 0.00 100.00
2026-03-11 20.56 0.00% 0.05% 24.88 69.90 500 21.01 21.01 21.00 0.00 100.00
2026-03-10 20.56 -9.47% 9.70% 19.29 -28.78 2,203 20.51 22.50 20.51 2.50 97.50
2026-03-09 22.71 0.89% 18.41% 35.71 69.90 3,457 21.01 23.99 20.26 65.69 34.31
2026-03-06 22.51 -8.50% 7.67% 29.76 -24.48 2,638 23.00 23.85 22.15 21.19 78.81
2026-03-04 24.60 0.00% 4.22% 39.94 69.50 251 23.01 23.98 23.01 100.00 0.00
2026-03-03 24.60 6.91% 20.08% 33.75 -20.30 2,247 22.45 24.88 20.72 93.28 6.72
2026-03-02 23.01 -7.48% 2.82% 22.82 69.50 13,530 22.38 23.01 22.38 100.00 0.00
2026-02-27 24.87 0.00% 0.00% 28.28 -23.48 21 25.00 25.00 25.00 0.00 100.00
2026-02-26 24.87 0.00% 10.08% 30.08 73.22 143 25.44 25.44 23.11 75.52 24.48
2026-02-25 24.87 0.93% 1.54% 35.64 -23.48 835 24.65 25.02 24.64 60.48 39.52
2026-02-24 24.64 -8.71% 0.16% 29.73 73.22 2,209 24.60 24.64 24.60 100.00 0.00
2026-02-20 26.99 5.80% 12.50% 44.11 -23.94 3,672 24.00 27.00 24.00 99.67 0.33
2026-02-19 25.51 -5.52% 3.92% 31.20 77.92 2,901 26.50 26.50 25.50 1.00 99.00
2026-02-18 27.00 1.85% 3.67% 45.62 -26.90 5,345 27.98 27.98 26.99 1.01 98.99
2026-02-17 26.51 -6.16% 11.32% 38.06 80.90 2,600 28.90 29.50 26.50 0.35 99.65
2026-02-16 28.25 0.00% 0.00% 57.48 -27.88 10 28.94 28.94 28.94 0.00 100.00
2026-02-13 28.25 0.00% 5.85% 62.82 84.38 35 28.95 28.95 27.35 57.14 42.86
2026-02-12 28.25 0.71% 6.09% 49.00 -27.88 1,015 28.94 28.94 27.28 58.42 41.58
2026-02-11 28.05 2.52% 7.89% 48.28 84.38 4,017 28.50 29.00 26.88 55.19 44.81
2026-02-10 27.36 -4.13% 7.17% 31.18 -28.28 3,361 29.30 29.30 27.34 1.01 98.99
2026-02-09 28.54 2.22% 6.74% 39.86 83.00 13,301 27.15 28.98 27.15 75.96 24.04
2026-02-06 27.92 0.00% 6.97% 29.56 -25.92 278 28.44 29.00 27.11 42.81 57.19
2026-02-04 27.92 1.64% 0.86% 36.57 81.76 1,281 28.00 28.14 27.90 8.35 91.65
2026-02-03 27.47 -0.97% 2.53% 28.57 -25.92 8,609 27.80 27.99 27.30 24.64 75.36
2026-02-02 27.74 0.00% 1.83% 29.14 80.86 170 27.87 27.87 27.37 74.12 25.88
2026-01-30 27.74 1.80% 8.82% 37.84 -25.38 27,271 27.25 29.00 26.65 46.38 53.62
2026-01-29 27.25 -3.88% 5.21% 26.49 80.86 18,727 28.35 28.67 27.25 0.00 100.00
2026-01-28 28.35 0.46% 0.92% 33.12 -26.36 11,393 28.51 28.51 28.25 38.46 61.54
2026-01-27 28.22 -4.01% 6.06% 27.81 83.06 10,132 28.30 28.90 27.25 58.78 41.22
2026-01-26 29.40 0.00% 0.51% 44.06 -26.62 95 29.45 29.45 29.30 66.32 33.68
2026-01-23 29.40 0.00% 1.21% 47.44 85.42 400 29.35 29.35 29.00 100.00 0.00
2026-01-22 29.40 1.38% 3.04% 38.78 -26.62 2,052 29.50 29.50 28.63 88.50 11.50
2026-01-21 29.00 0.00% 0.00% 40.81 85.42 900 29.00 29.00 29.00 0.00 100.00
2026-01-20 29.00 -0.68% 0.87% 34.47 -27.42 670 29.00 29.00 28.75 100.00 0.00
2026-01-19 29.20 1.71% 2.51% 51.89 85.42 4,678 28.99 29.39 28.67 73.62 26.38
2026-01-16 28.71 -1.20% 3.58% 44.86 -27.02 7,161 29.49 29.49 28.47 23.53 76.47
2026-01-15 29.06 -1.12% 1.51% 52.69 84.44 1,372 29.49 29.50 29.06 0.00 100.00
2026-01-14 29.39 -0.84% 3.10% 49.30 -26.32 1,699 29.90 29.94 29.04 38.91 61.09
2026-01-13 29.64 0.00% 0.37% 58.51 85.10 200 29.89 29.89 29.78 0.00 100.00
2026-01-09 29.64 0.44% 0.44% 56.27 -25.82 1,201 29.62 29.65 29.52 92.34 7.66
2026-01-08 29.51 -1.60% 4.66% 56.49 85.10 6,941 30.02 30.10 28.76 55.97 44.03
2026-01-07 29.99 1.66% 4.35% 50.57 -26.08 7,610 29.25 30.00 28.75 99.20 0.80
2026-01-06 29.50 -1.67% 2.56% 44.36 86.06 6,053 30.00 30.00 29.25 33.34 66.66
2026-01-05 30.00 3.27% 2.56% 50.88 -27.06 6,399 29.50 30.00 29.25 100.00 0.00
2026-01-02 29.05 -0.07% 3.82% 30.71 87.06 5,550 29.50 29.90 28.80 22.72 77.28
2026-01-01 29.07 0.66% 6.20% 30.71 -28.96 5,703 29.70 30.50 28.72 19.66 80.34
2025-12-31 28.88 -1.90% 3.76% 23.05 87.10 2,177 29.05 29.83 28.75 12.03 87.97
2025-12-30 29.44 1.52% 4.13% 18.21 -29.34 3,300 29.99 29.99 28.80 53.79 46.21
2025-12-29 29.00 -0.51% 3.07% 5.36 88.22 1,177 29.89 29.89 29.00 0.00 100.00
2025-12-26 29.15 0.52% 6.52% 17.22 -30.22 736 29.00 30.89 29.00 7.88 92.12
2025-12-24 29.00 -3.14% 9.93% 26.69 88.52 4,822 30.90 30.90 28.11 31.90 68.10
2025-12-23 29.94 0.00% 1.31% 56.42 -30.52 206 30.90 30.90 30.50 0.00 100.00
2025-12-22 29.94 0.00% 9.63% 56.27 90.40 466 28.25 30.97 28.25 62.23 37.77
2025-12-19 29.94 -0.30% 3.69% 67.83 -30.52 1,152 30.01 30.95 29.85 8.16 91.84
2025-12-18 30.03 -0.07% 3.33% 53.82 90.40 3,905 30.00 31.00 30.00 3.00 97.00
2025-12-17 30.05 -0.69% 3.33% 57.21 -30.34 2,650 31.00 31.00 30.00 4.98 95.02
2025-12-16 30.26 -3.94% 4.41% 57.21 90.44 738 30.16 31.49 30.16 7.45 92.55
2025-12-15 31.50 0.00% 3.47% 62.42 -29.92 412 31.89 31.89 30.82 63.59 36.41
2025-12-12 31.50 1.19% 8.26% 66.76 92.92 3,730 31.99 31.99 29.55 79.92 20.08
2025-12-11 31.13 1.77% 8.40% 69.69 -29.92 3,463 30.10 31.50 29.06 84.84 15.16
2025-12-10 30.59 3.77% 5.08% 57.14 92.18 14,397 29.99 31.00 29.50 72.67 27.33
2025-12-09 29.48 -0.03% 3.45% 46.61 -31.00 1,658 29.99 30.00 29.00 48.01 51.99
2025-12-08 29.49 4.57% 4.17% 35.10 89.96 1,997 29.75 29.75 28.56 78.17 21.83
2025-12-05 28.20 -4.60% 6.92% 23.31 -30.98 4,978 29.98 29.99 28.05 7.73 92.27
2025-12-04 29.56 1.58% 4.35% 36.24 87.38 1,090 29.00 29.74 28.50 85.50 14.50
2025-12-03 29.10 -0.72% 19.19% 41.97 -28.26 55,906 30.00 32.24 27.05 39.50 60.50
2025-12-02 29.31 -2.30% 16.33% 54.97 86.46 14,650 29.05 31.99 27.50 40.31 59.69
2025-12-01 30.00 2.70% 6.81% 58.01 -27.84 2,016 29.99 30.44 28.50 77.33 22.67
2025-11-28 29.21 3.66% 10.64% 49.62 87.84 6,902 29.00 31.00 28.02 39.93 60.07
2025-11-27 28.18 -4.21% 12.50% 45.28 -29.42 13,385 30.00 31.50 28.00 5.14 94.86
2025-11-26 29.42 -1.93% 7.83% 50.51 85.78 1,489 29.01 31.27 29.00 18.47 81.53
2025-11-25 30.00 -7.75% 14.17% 53.03 -26.94 23,980 33.50 34.25 30.00 0.00 100.00
2025-11-24 32.52 -2.69% 11.25% 62.01 86.94 1,459 34.50 34.50 31.01 43.25 56.75
2025-11-21 33.42 3.76% 14.56% 73.29 -21.90 23,992 32.00 34.55 30.16 74.26 25.74
2025-11-20 32.21 4.58% 5.85% 60.40 88.74 91,108 31.80 33.66 31.80 22.04 77.96
2025-11-19 30.80 10.00% 8.80% 60.58 -24.32 12,073 28.50 30.80 28.31 100.00 0.00
2025-11-18 28.00 0.00% 5.12% 40.27 85.92 37 28.50 29.96 28.50 0.00 100.00
2025-11-17 28.00 -4.47% 8.70% 29.90 -29.92 22,485 29.25 30.00 27.60 16.66 83.34
2025-11-14 29.31 0.00% 0.00% 35.04 85.92 54 29.01 29.01 29.01 29.63 70.37
2025-11-13 29.31 0.00% 2.35% 35.12 -27.30 227 29.31 30.00 29.31 0.00 100.00
2025-11-12 29.31 -0.24% 3.97% 50.80 85.92 1,050 29.00 30.15 29.00 26.95 73.05
2025-11-11 29.38 -3.42% 4.75% 50.80 -27.30 871 30.00 30.00 28.64 54.42 45.58
2025-11-10 30.42 4.18% 6.83% 52.09 86.06 5,654 29.30 30.50 28.55 95.90 4.10
2025-11-07 29.20 -3.76% 9.70% 37.08 -25.22 1,785 30.99 30.99 28.25 34.68 65.32
2025-11-06 30.34 5.02% 5.50% 42.59 83.62 1,734 29.50 30.48 28.89 91.18 8.82
2025-11-05 28.89 -1.37% 7.66% 27.93 -22.94 1,094 29.25 30.79 28.60 13.25 86.75
2025-11-04 29.29 -7.28% 7.79% 32.59 80.72 4,938 30.05 31.00 28.76 23.65 76.35
2025-11-03 31.59 0.00% 2.99% 57.57 -22.14 264 31.00 31.00 30.10 100.00 0.00
2025-10-31 31.59 0.03% 12.59% 57.38 85.32 20,211 32.00 32.20 28.60 83.05 16.95
2025-10-30 31.58 8.34% 18.30% 50.42 -22.14 46,358 29.10 32.07 27.11 90.12 9.88
2025-10-29 29.15 -0.24% 6.54% 42.77 85.30 1,740 29.50 29.99 28.15 54.37 45.63
2025-10-28 29.22 -2.63% 9.66% 48.33 -27.00 13,873 31.80 31.80 29.00 7.86 92.14
2025-10-27 30.01 -5.95% 7.37% 47.00 85.44 11,306 32.20 32.20 29.99 0.90 99.10
2025-10-24 31.91 0.50% 1.90% 61.91 -25.42 626 32.10 32.10 31.50 68.37 31.63
2025-10-23 31.75 -3.79% 5.13% 55.51 89.24 3,158 32.59 32.59 31.00 47.18 52.82
2025-10-22 33.00 1.38% 7.52% 62.06 -25.74 24,179 34.00 35.48 33.00 0.00 100.00
2025-10-21 32.55 7.92% 8.54% 55.45 91.74 17,023 29.99 32.55 29.99 100.00 0.00
2025-10-17 30.16 -0.10% 3.30% 39.12 -26.64 3,670 30.50 30.99 30.00 16.16 83.84
2025-10-16 30.19 -4.13% 6.00% 36.65 86.96 5,878 31.51 31.80 30.00 10.55 89.45
2025-10-15 31.49 3.25% 3.93% 35.50 -26.58 1,569 30.50 31.70 30.50 82.47 17.53
2025-10-14 30.50 3.18% 4.73% 33.50 89.56 28,075 31.00 31.00 29.60 64.28 35.72
2025-10-13 29.56 -3.52% 5.05% 22.00 -28.56 1,331 30.99 30.99 29.50 4.06 95.94
2025-10-10 30.64 3.44% 1.15% 25.40 87.68 12,936 30.49 30.70 30.35 82.85 17.15
2025-10-09 29.62 -3.20% 13.32% 11.64 -26.40 17,826 30.61 33.00 29.12 12.89 87.11
2025-10-08 30.60 -0.49% 2.94% 13.48 85.64 3,501 30.60 31.50 30.60 0.00 100.00
2025-10-07 30.75 -2.38% 2.94% 22.43 -24.44 5,171 31.50 31.50 30.60 16.67 83.33
2025-10-06 31.50 -0.94% 2.86% 20.91 85.94 8,594 31.50 32.40 31.50 0.00 100.00
2025-10-03 31.80 -1.67% 9.59% 21.80 -22.94 17,952 32.34 32.34 29.51 80.92 19.08
2025-10-02 32.34 -4.60% 6.63% 25.00 86.54 17,455 33.60 33.60 31.51 39.71 60.29
2025-10-01 33.90 2.23% 2.94% 37.32 -21.86 9,909 33.30 33.97 33.00 92.78 7.22
2025-09-30 33.16 -2.59% 2.81% 31.71 89.66 6,175 34.05 34.05 33.12 4.31 95.69
2025-09-29 34.04 -0.03% 4.55% 41.88 -23.34 17,473 34.07 34.50 33.00 69.34 30.66
2025-09-26 34.05 -1.30% 3.34% 37.28 91.42 14,162 34.50 34.95 33.82 20.36 79.64
2025-09-25 34.50 -0.32% 2.45% 41.08 -23.32 5,517 34.61 34.68 33.85 78.32 21.68
2025-09-24 34.61 1.73% 10.12% 37.39 92.32 14,300 34.01 36.90 33.51 32.45 67.55
2025-09-23 34.02 -3.35% 8.91% 24.74 -23.10 13,371 34.50 34.97 32.11 66.79 33.21
2025-09-22 35.20 -0.11% 2.91% 26.79 91.14 9,065 35.00 35.40 34.40 80.00 20.00
2025-09-19 35.24 0.23% 1.66% 21.78 -20.74 7,660 35.50 35.59 35.01 39.66 60.34
2025-09-18 35.16 0.51% 11.03% 13.73 91.22 67,145 34.01 36.75 33.10 56.44 43.56
2025-09-17 34.98 1.13% 6.30% 8.38 -20.90 12,762 35.24 35.24 33.15 87.56 12.44
2025-09-16 34.59 0.14% 1.45% 1.09 90.86 29,090 34.85 35.00 34.50 18.00 82.00
2025-09-15 34.54 -1.12% 4.35% 0.18 -21.68 8,417 35.20 36.00 34.50 2.66 97.34
2025-09-12 34.93 -0.37% 12.37% 0.16 90.76 15,286 35.98 35.98 32.02 73.49 26.51
2025-09-11 35.06 -1.18% 3.15% 0.15 -20.90 21,898 35.01 36.00 34.90 14.54 85.46
2025-09-10 35.48 0.03% 3.79% 6.66 91.02 5,312 36.39 36.39 35.06 31.57 68.43
2025-09-09 35.47 -2.64% 8.03% 5.88 -20.06 41,919 36.99 37.00 34.25 44.36 55.64
2025-09-08 36.43 -1.75% 11.41% 5.59 91.00 82,676 40.12 40.12 36.01 10.22 89.78
2025-09-05 37.08 -3.66% 12.09% 33.06 -18.14 63,341 38.50 39.49 35.23 43.43 56.57
2025-09-04 38.49 -2.43% 3.53% 31.74 92.30 17,038 39.51 39.60 38.25 17.78 82.22
2025-09-03 39.45 -1.30% 2.04% 28.60 -15.32 21,153 39.50 40.00 39.20 31.25 68.75
2025-09-02 39.97 -0.17% 4.46% 22.05 94.22 55,252 40.04 40.74 39.00 55.75 44.25
2025-09-01 40.04 -2.39% 4.60% 40.33 -14.28 47,997 41.84 41.84 40.00 2.17 97.83
2025-08-29 41.02 -1.16% 4.30% 53.06 94.36 21,405 41.99 41.99 40.26 43.93 56.07
2025-08-28 41.50 1.02% 2.00% 55.50 -12.32 14,617 41.20 41.90 41.08 51.22 48.78
2025-08-27 41.08 -1.65% 6.07% 51.45 95.32 17,818 41.90 42.48 40.05 42.39 57.61
2025-08-26 41.77 -3.09% 5.66% 53.42 -13.16 32,121 43.85 43.85 41.50 11.49 88.51
2025-08-25 43.10 6.84% 7.32% 53.38 96.70 99,723 41.49 44.00 41.00 70.00 30.00
2025-08-22 40.34 -4.29% 5.37% 44.70 -10.50 57,472 42.15 42.15 40.00 15.81 84.19
2025-08-21 42.15 -4.66% 10.39% 47.32 91.18 63,773 44.20 45.48 41.20 22.20 77.80
2025-08-20 44.21 -7.95% 12.64% 51.59 -6.88 378,569 49.00 49.00 43.50 12.91 87.09
2025-08-19 48.03 10.01% 4.41% 64.13 95.30 774,669 48.03 48.03 46.00 100.00 0.00
2025-08-18 43.66 10.00% 5.97% 55.39 0.76 50,629 41.20 43.66 41.20 100.00 0.00
2025-08-15 39.69 1.51% 6.67% 26.95 86.56 5,941 40.00 41.60 39.00 26.54 73.46
2025-08-13 39.10 -3.27% 7.69% 20.88 -7.18 10,865 42.00 42.00 39.00 3.33 96.67
2025-08-12 40.42 0.42% 7.50% 29.61 85.38 6,638 43.00 43.00 40.00 14.00 86.00
2025-08-11 40.25 -3.25% 7.59% 24.91 -4.54 4,896 41.05 42.50 39.50 25.00 75.00
2025-08-08 41.60 -2.12% 7.98% 28.73 85.04 6,454 42.50 43.73 40.50 34.06 65.94
2025-08-07 42.50 -1.57% 1.45% 51.59 -1.84 5,471 42.61 42.61 42.00 81.96 18.04
2025-08-06 43.18 -1.08% 4.53% 53.41 86.84 3,740 45.00 45.00 43.05 6.66 93.34
2025-08-05 43.65 -0.84% 5.59% 53.92 -0.48 9,559 44.80 44.98 42.60 44.12 55.88
2025-08-04 44.02 3.75% 7.24% 58.85 87.78 7,594 45.50 45.50 42.43 51.79 48.21
2025-08-01 42.43 -2.93% 11.89% 33.89 0.26 1,825 42.45 44.99 40.21 46.47 53.53
2025-07-31 43.71 -0.68% 8.05% 46.65 84.60 4,616 44.01 44.85 41.51 65.86 34.14
2025-07-30 44.01 1.13% 7.07% 63.18 2.82 1,737 43.52 44.99 42.02 67.01 32.99
2025-07-29 43.52 -2.07% 9.35% 54.12 85.20 12,421 45.50 45.50 41.61 49.10 50.90
2025-07-28 44.44 -0.54% 5.36% 54.22 1.84 34,559 44.75 45.99 43.65 33.76 66.24
2025-07-25 44.68 5.83% 11.94% 49.55 87.04 32,143 42.25 45.00 40.20 93.33 6.67
2025-07-24 42.22 -0.89% 19.16% 32.99 2.32 32,402 41.05 45.90 38.52 50.14 49.86
2025-07-23 42.60 -0.91% 7.67% 36.23 82.12 4,130 45.49 45.49 42.25 10.80 89.20
2025-07-22 42.99 1.13% 6.62% 49.47 3.08 11,937 42.60 44.30 41.55 52.37 47.63
2025-07-21 42.51 -6.96% 6.44% 56.36 82.90 10,723 43.66 44.98 42.26 9.20 90.80
2025-07-18 45.69 2.93% 14.88% 69.39 2.12 49,100 48.25 48.25 42.00 59.04 40.96
2025-07-17 44.39 10.01% 10.70% 67.76 89.26 66,193 40.35 44.39 40.10 100.00 0.00
2025-07-16 40.35 -4.52% 5.68% 59.75 -0.48 9,621 42.27 42.27 40.00 15.41 84.59
2025-07-15 42.26 -2.06% 9.15% 65.75 81.18 31,641 43.20 43.89 40.21 55.71 44.29
2025-07-14 43.15 -3.75% 14.99% 68.98 3.34 50,268 46.40 46.40 40.35 46.28 53.72
2025-07-11 44.83 -7.03% 14.75% 65.10 82.96 67,065 49.80 49.80 43.40 22.34 77.66
2025-07-10 48.22 1.43% 22.20% 79.06 6.70 366,336 47.72 52.29 42.79 57.16 42.84
2025-07-09 47.54 10.00% 0.08% 78.12 89.74 266,904 47.54 47.54 47.50 100.00 0.00
2025-07-08 43.22 10.00% 22.23% 76.69 5.34 39,778 42.90 43.22 35.36 100.00 0.00
2025-07-07 39.29 9.99% 15.56% 67.77 81.10 21,551 35.72 39.29 34.00 100.00 0.00
2025-07-04 35.72 0.00% 10.42% 60.60 -2.52 28 32.15 35.50 32.15 100.00 0.00
2025-07-03 35.72 -1.52% 10.29% 61.06 73.96 2,706 35.18 36.00 32.64 91.69 8.31
2025-07-02 36.27 0.00% 0.00% 65.28 -2.52 100 32.66 32.66 32.66 100.00 0.00
2025-07-01 36.27 0.00% 0.00% 65.28 75.06 9 32.66 32.66 32.66 100.00 0.00
2025-06-30 36.27 -7.07% 7.46% 65.28 -2.52 2,536 37.75 37.75 35.13 43.49 56.51
2025-06-27 39.03 0.00% 2.63% 100.00 75.06 2 38.00 39.00 38.00 100.00 0.00
2025-06-26 39.03 0.00% 9.83% 100.00 3.00 415 35.50 38.99 35.50 100.00 0.00
2025-06-24 39.03 9.51% 22.08% 66.07 75.06 502 37.75 39.20 32.11 97.61 2.39
2025-06-23 35.64 0.00% 0.00% 49.04 3.00 38 32.50 32.50 32.50 100.00 0.00
2025-06-20 35.64 5.01% 16.96% 49.04 68.28 505 35.80 35.80 30.61 96.83 3.17
2025-06-19 33.94 0.30% 5.77% 31.88 3.00 600 35.90 35.90 33.94 0.00 100.00
2025-06-18 33.84 0.00% 2.79% 30.51 64.88 101 36.90 36.90 35.90 0.00 100.00
2025-06-17 33.84 0.00% 0.00% 17.44 2.80 1 36.99 36.99 36.99 0.00 100.00
2025-06-16 33.84 0.00% 20.88% 17.44 64.88 35 37.00 37.00 30.61 51.43 48.57
2025-06-13 33.84 4.57% 21.78% 17.44 2.80 1,643 35.40 35.50 29.15 73.83 26.17
2025-06-12 32.36 0.09% 9.88% 33.24 64.88 1,144 35.49 35.49 32.30 1.92 98.08
2025-06-11 32.33 -9.62% 18.01% 33.05 -0.16 1,006 38.00 38.00 32.20 2.29 97.71
2025-06-10 35.77 0.00% 10.71% 48.76 64.82 5 38.75 38.75 35.00 20.00 80.00
2025-06-05 35.77 0.00% 22.17% 62.41 6.72 5,066 39.35 39.35 32.21 49.86 50.14
2025-06-04 35.77 0.00% 20.81% 62.41 64.82 85 38.90 38.90 32.20 52.94 47.06
2025-06-03 35.77 0.00% 9.87% 62.41 6.72 435 39.30 39.30 35.77 0.00 100.00
2025-06-02 35.77 -9.40% 14.44% 62.41 64.82 8,053 35.53 40.66 35.53 4.68 95.32
2025-05-21 39.48 0.00% 12.58% 100.00 6.72 141 35.53 40.00 35.53 88.65 11.35
2025-05-20 39.48 0.00% 14.24% 100.00 72.24 50 35.53 40.59 35.53 78.00 22.00
2025-05-19 39.48 9.82% 20.52% 100.00 6.72 556 39.53 39.53 32.80 99.28 0.72