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 36.75 1.41% 7.25% 76.47 52.36 11,832 37.00 37.00 34.50 90.00 10.00
2026-05-18 36.24 -1.63% 2.64% 69.39 21.14 4,526 36.05 37.00 36.05 20.00 80.00
2026-05-15 36.84 0.93% 5.42% 64.37 51.34 18,967 36.10 37.96 36.01 42.56 57.44
2026-05-14 36.50 1.90% 2.61% 58.90 22.34 41,526 36.94 36.94 36.00 53.19 46.81
2026-05-13 35.82 -1.19% 8.41% 57.77 50.66 8,676 34.12 36.99 34.12 59.23 40.77
2026-05-12 36.25 0.81% 7.56% 55.83 20.98 64,722 34.27 36.85 34.26 76.83 23.17
2026-05-11 35.96 1.04% 5.74% 46.37 51.52 12,825 36.10 36.48 34.50 73.74 26.26
2026-05-08 35.59 2.01% 4.66% 45.75 20.40 6,003 34.30 35.90 34.30 80.63 19.37
2026-05-07 34.89 -0.71% 4.20% 35.29 50.78 17,687 35.00 35.50 34.07 57.34 42.66
2026-05-06 35.14 1.86% 6.47% 24.94 19.00 18,547 35.40 35.40 33.25 87.91 12.09
2026-05-05 34.50 1.86% 7.92% 21.10 51.28 17,881 33.21 35.84 33.21 49.05 50.95
2026-05-04 33.87 -0.96% 7.69% 19.80 17.72 19,596 35.98 35.98 33.41 17.90 82.10
2026-04-30 34.20 -2.87% 8.34% 19.28 50.02 7,147 35.01 35.97 33.20 36.10 63.90
2026-04-29 35.21 -0.82% 4.17% 39.01 18.38 4,115 36.46 36.47 35.01 13.71 86.29
2026-04-28 35.50 1.52% 4.35% 37.20 52.04 52,897 35.30 36.49 34.97 34.87 65.13
2026-04-27 34.97 -1.74% 2.25% 37.13 18.96 7,927 34.88 35.38 34.60 47.43 52.57
2026-04-23 35.59 -2.25% 5.52% 37.45 50.98 48,087 36.50 36.50 34.59 52.36 47.64
2026-04-22 36.41 0.83% 4.29% 51.95 20.20 37,547 35.00 36.50 35.00 94.00 6.00
2026-04-21 36.11 -1.45% 2.81% 50.49 52.62 53,817 36.05 37.00 35.99 11.88 88.12
2026-04-20 36.64 -6.91% 8.73% 55.58 19.60 155,608 35.59 38.60 35.50 36.77 63.23
2026-04-17 39.36 0.59% 5.73% 76.67 53.68 107,281 40.95 40.98 38.76 27.03 72.97
2026-04-16 39.13 1.29% 3.55% 76.87 25.04 53,611 38.63 40.00 38.63 36.50 63.50
2026-04-15 38.63 -1.38% 4.67% 77.83 53.22 25,473 39.17 39.90 38.12 28.65 71.35
2026-04-14 39.17 5.30% 7.79% 83.96 24.04 68,902 37.20 39.99 37.10 71.63 28.37
2026-04-13 37.20 -1.92% 4.88% 76.66 54.30 7,608 36.03 37.79 36.03 66.48 33.52
2026-04-10 37.93 1.39% 2.68% 76.54 20.10 44,031 37.41 37.99 37.00 93.94 6.06
2026-04-09 37.41 -1.42% 2.43% 68.68 55.76 19,216 37.90 37.90 37.00 45.56 54.44
2026-04-08 37.95 5.42% 7.59% 77.71 19.06 56,617 36.25 39.00 36.25 61.82 38.18
2026-04-07 36.00 -0.03% 1.26% 67.29 56.84 18,871 36.25 36.25 35.80 44.44 55.56
2026-04-06 36.01 1.44% 5.05% 60.34 15.16 2,919 35.02 36.79 35.02 55.94 44.06
2026-04-03 35.50 0.85% 5.43% 55.87 56.86 24,569 35.00 36.90 35.00 26.32 73.68
2026-04-02 35.20 0.86% 4.60% 70.02 14.14 26,515 34.99 35.69 34.12 68.79 31.21
2026-04-01 34.90 2.47% 2.87% 69.63 56.26 20,634 34.99 35.90 34.90 0.00 100.00
2026-03-31 34.06 0.92% 7.60% 59.01 13.54 11,979 32.52 34.99 32.52 62.35 37.65
2026-03-30 33.75 -0.47% 5.81% 56.81 54.58 19,899 33.90 34.40 32.51 65.61 34.39
2026-03-27 33.91 -2.14% 4.35% 64.62 12.92 46,537 35.00 35.00 33.54 25.34 74.66
2026-03-26 34.65 -1.34% 1.13% 77.22 54.90 20,190 35.00 35.01 34.62 7.69 92.31
2026-03-25 35.12 1.74% 1.88% 61.17 14.40 24,725 34.87 35.20 34.55 87.69 12.31
2026-03-24 34.52 -0.03% 2.94% 46.60 55.84 31,063 34.35 35.00 34.00 52.00 48.00
2026-03-19 34.53 -1.43% 4.61% 52.39 13.20 151,772 35.10 35.16 33.61 59.35 40.65
2026-03-18 35.03 0.09% 1.72% 56.03 55.86 57,900 35.00 35.40 34.80 38.33 61.67
2026-03-17 35.00 7.07% 8.23% 58.82 14.20 103,682 32.80 35.50 32.80 81.48 18.52
2026-03-16 32.69 0.68% 7.02% 34.82 55.80 26,595 32.05 33.70 31.49 54.30 45.70 25.00|21.04.2026
2026-03-13 32.47 -1.61% 5.92% 35.75 9.58 27,076 32.99 34.00 32.10 19.47 80.53
2026-03-12 33.00 0.03% 6.03% 41.17 55.36 10,977 33.00 34.99 33.00 0.00 100.00
2026-03-11 32.99 2.93% 5.38% 40.47 10.64 7,544 34.25 34.25 32.50 28.00 72.00
2026-03-10 32.05 3.25% 12.42% 34.84 55.34 9,935 30.30 33.85 30.11 51.87 48.13
2026-03-09 31.04 -6.65% 7.18% 26.87 8.76 15,503 31.55 32.69 30.50 24.66 75.34
2026-03-06 33.25 -5.49% 8.48% 35.22 53.32 5,207 34.01 35.80 33.00 8.93 91.07
2026-03-05 35.18 3.44% 6.61% 38.78 13.18 10,556 34.10 35.95 33.72 65.47 34.53
2026-03-04 34.01 0.77% 8.89% 33.41 57.18 2,459 36.75 36.75 33.75 8.66 91.34
2026-03-03 33.75 2.27% 6.25% 30.19 10.84 19,938 34.00 34.00 32.00 87.50 12.50
2026-03-02 33.00 -9.56% 12.63% 23.53 56.66 20,938 33.52 37.00 32.85 3.62 96.38
2026-02-27 36.49 1.11% 7.86% 37.17 9.34 11,577 36.10 37.75 35.00 54.19 45.81
2026-02-26 36.09 2.27% 13.57% 31.62 63.64 9,221 35.02 36.40 32.05 92.87 7.13
2026-02-25 35.29 -0.59% 3.94% 20.64 8.54 6,936 36.00 36.40 35.02 19.56 80.44
2026-02-24 35.50 -1.03% 4.67% 21.63 62.04 10,026 35.50 36.95 35.30 12.12 87.88
2026-02-23 35.87 -2.69% 0.92% 20.98 8.96 17,500 36.11 36.11 35.78 27.27 72.73
2026-02-20 36.86 1.15% 6.41% 26.24 62.78 883 36.03 38.34 36.03 35.90 64.10
2026-02-19 36.44 -2.51% 6.53% 18.65 10.94 12,613 37.00 38.35 36.00 18.73 81.27
2026-02-18 37.38 1.03% 5.28% 44.98 61.94 10,497 36.55 38.48 36.55 43.00 57.00
2026-02-17 37.00 -0.96% 2.21% 35.94 12.82 9,660 37.05 37.50 36.69 38.27 61.73
2026-02-16 37.36 -0.37% 2.14% 47.97 61.18 18,845 37.71 38.10 37.30 7.50 92.50
2026-02-13 37.50 -0.98% 2.65% 41.40 13.54 12,925 38.30 38.30 37.31 19.20 80.80
2026-02-12 37.87 -0.21% 3.12% 47.79 61.46 22,429 38.65 38.68 37.51 30.77 69.23
2026-02-11 37.95 0.26% 2.33% 49.59 14.28 21,237 38.68 38.68 37.80 17.05 82.95
2026-02-10 37.85 -0.03% 2.30% 33.74 61.62 11,712 38.69 38.70 37.83 2.30 97.70
2026-02-09 37.86 -1.30% 2.49% 32.93 14.08 22,590 38.02 38.69 37.75 11.70 88.30
2026-02-06 38.36 -0.34% 1.82% 33.85 61.64 2,320 38.69 38.69 38.00 52.16 47.84
2026-02-04 38.49 0.26% 2.23% 47.40 15.08 18,524 37.67 38.50 37.66 98.81 1.19
2026-02-03 38.39 1.91% 1.56% 46.28 61.90 8,612 37.80 38.39 37.80 100.00 0.00
2026-02-02 37.67 -0.13% 2.89% 31.68 14.88 3,074 37.32 38.40 37.32 32.40 67.60
2026-01-30 37.72 0.69% 2.07% 41.42 60.46 8,631 37.90 38.40 37.62 12.83 87.17
2026-01-29 37.46 -1.40% 4.07% 35.59 14.98 42,817 38.50 38.87 37.35 7.24 92.76
2026-01-28 37.99 0.03% 4.36% 43.37 59.94 42,147 37.36 38.99 37.36 38.65 61.35
2026-01-27 37.98 0.03% 3.03% 41.82 16.04 64,026 38.38 38.38 37.25 64.60 35.40
2026-01-26 37.97 -2.42% 3.43% 39.05 59.92 208,422 38.81 38.89 37.60 28.68 71.32
2026-01-23 38.91 -0.23% 1.54% 46.98 16.02 60,848 39.00 39.50 38.90 1.67 98.33
2026-01-22 39.00 -1.04% 2.18% 57.58 61.80 50,978 39.02 39.80 38.95 5.88 94.12
2026-01-21 39.41 1.86% 3.98% 68.06 16.20 156,421 38.71 40.25 38.71 45.45 54.55
2026-01-20 38.69 0.05% 2.02% 61.33 62.62 22,348 38.60 38.94 38.17 67.53 32.47
2026-01-19 38.67 -0.46% 1.66% 58.49 14.76 20,588 38.90 39.24 38.60 10.94 89.06
2026-01-16 38.85 1.30% 2.58% 65.80 62.58 29,387 38.37 38.98 38.00 86.74 13.26
2026-01-15 38.35 -0.34% 2.02% 60.17 15.12 13,448 38.20 38.88 38.11 31.17 68.83
2026-01-14 38.48 0.21% 2.52% 60.17 61.58 6,918 38.40 39.05 38.09 40.62 59.38
2026-01-13 38.40 -0.26% 0.92% 62.90 15.38 23,274 38.50 38.57 38.22 51.43 48.57
2026-01-12 38.50 -0.54% 2.43% 59.54 61.42 11,241 39.25 39.25 38.32 19.36 80.64
2026-01-09 38.71 -0.95% 1.66% 64.73 15.58 2,947 39.00 39.24 38.60 17.20 82.80
2026-01-08 39.08 1.51% 2.28% 67.53 61.84 39,993 38.59 39.08 38.21 100.00 0.00
2026-01-07 38.50 0.55% 1.05% 63.05 16.32 12,035 38.48 38.50 38.10 100.00 0.00
2026-01-06 38.29 0.47% 0.95% 56.32 60.68 16,476 38.01 38.31 37.95 94.45 5.55
2026-01-05 38.11 -0.29% 2.61% 44.06 15.90 26,454 37.51 38.49 37.51 61.22 38.78
2026-01-02 38.22 0.58% 1.94% 48.48 60.32 23,545 38.01 38.29 37.56 90.41 9.59
2026-01-01 38.00 0.32% 0.92% 42.05 16.12 42,018 38.35 38.35 38.00 0.00 100.00
2025-12-31 37.88 -0.34% 1.91% 47.42 59.88 18,819 38.00 38.47 37.75 18.06 81.94
2025-12-30 38.01 0.66% 0.66% 41.63 15.88 16,318 37.80 38.05 37.80 84.00 16.00
2025-12-29 37.76 -0.63% 2.34% 50.19 60.14 8,488 38.10 38.45 37.57 21.60 78.40
2025-12-26 38.00 0.00% 0.79% 51.18 15.38 7,153 38.00 38.19 37.89 36.67 63.33
2025-12-24 38.00 -0.71% 0.66% 49.81 60.62 26,365 38.10 38.10 37.85 60.00 40.00
2025-12-23 38.27 0.79% 1.29% 53.72 15.38 29,195 38.11 38.49 38.00 55.10 44.90
2025-12-22 37.97 -0.21% 2.53% 40.65 61.16 27,230 38.48 38.48 37.53 46.32 53.68
2025-12-19 38.05 -0.78% 0.63% 45.02 14.78 5,217 38.25 38.25 38.01 16.68 83.32
2025-12-18 38.35 0.18% 1.91% 50.90 61.32 2,530 38.49 38.49 37.77 80.55 19.45
2025-12-17 38.28 0.00% 2.27% 54.58 15.38 32,384 37.88 38.35 37.50 91.76 8.24
2025-12-16 38.28 0.79% 1.28% 51.17 61.18 28,491 38.39 38.70 38.21 14.29 85.71
2025-12-15 37.98 -1.04% 3.06% 50.59 15.38 17,756 38.68 38.68 37.53 39.13 60.87
2025-12-12 38.38 1.67% 1.80% 62.72 60.58 32,545 38.18 38.50 37.82 82.35 17.65
2025-12-11 37.75 -0.50% 1.83% 59.72 16.18 32,684 37.78 38.39 37.70 7.25 92.75
2025-12-10 37.94 -0.18% 2.78% 41.31 59.32 91,752 38.74 38.80 37.75 18.10 81.90
2025-12-09 38.01 -0.21% 1.95% 43.05 16.56 25,977 38.74 38.74 38.00 1.35 98.65
2025-12-08 38.09 -0.88% 1.92% 46.58 59.46 19,907 38.43 38.73 38.00 12.33 87.67
2025-12-05 38.43 0.34% 1.13% 49.14 16.72 3,529 38.07 38.43 38.00 100.00 0.00
2025-12-04 38.30 -0.03% 0.92% 45.30 60.14 4,020 38.35 38.35 38.00 85.72 14.28
2025-12-03 38.31 0.66% 1.26% 39.51 16.46 33,459 38.06 38.48 38.00 64.58 35.42
2025-12-02 38.06 -0.42% 1.18% 32.71 60.16 15,768 38.02 38.47 38.02 8.89 91.11
2025-12-01 38.22 0.71% 0.66% 41.00 15.96 11,951 38.25 38.25 38.00 88.00 12.00
2025-11-28 37.95 0.40% 1.84% 47.09 60.48 41,459 37.98 38.19 37.50 65.22 34.78
2025-11-27 37.80 1.23% 1.31% 36.38 15.42 12,243 37.99 37.99 37.50 61.23 38.77
2025-11-26 37.34 -2.94% 4.20% 21.31 60.18 136,584 38.38 38.45 36.90 28.39 71.61
2025-11-25 38.47 0.10% 2.11% 18.40 14.50 59,353 39.00 39.24 38.43 4.94 95.06
2025-11-24 38.43 0.34% 2.09% 17.57 62.44 57,954 38.98 39.15 38.35 10.00 90.00
2025-11-21 38.30 -0.47% 2.11% 15.50 14.42 9,535 38.79 39.11 38.30 0.00 100.00
2025-11-20 38.48 -0.23% 1.70% 15.87 62.18 100,894 38.31 38.90 38.25 35.38 64.62
2025-11-19 38.57 -1.10% 3.22% 12.63 14.78 32,087 38.77 39.74 38.50 5.64 94.36
2025-11-18 39.00 -0.43% 2.72% 10.41 62.36 41,447 39.97 39.97 38.91 8.49 91.51
2025-11-17 39.17 0.88% 2.83% 10.54 15.64 74,415 38.99 39.98 38.88 26.36 73.64
2025-11-14 38.83 1.73% 2.10% 8.32 62.70 10,485 38.17 38.97 38.17 82.50 17.50
2025-11-13 38.17 -2.18% 5.18% 1.85 14.96 45,680 39.97 39.97 38.00 8.63 91.37
2025-11-12 39.02 -3.63% 4.33% 12.98 61.38 35,154 40.49 40.49 38.81 12.50 87.50
2025-11-11 40.49 -4.71% 3.75% 14.77 16.66 73,272 41.76 41.76 40.25 15.89 84.11
2025-11-10 42.49 -0.26% 4.10% 19.03 64.32 36,638 42.56 43.46 41.75 43.27 56.73
2025-11-07 42.60 -0.35% 0.99% 19.22 20.66 2,255 43.00 43.00 42.58 4.75 95.25
2025-11-06 42.75 -0.07% 2.90% 22.92 64.54 24,794 43.73 43.99 42.75 0.00 100.00
2025-11-05 42.78 -3.84% 6.30% 21.30 20.96 21,470 44.01 45.25 42.57 7.83 92.17
2025-11-04 44.49 -4.55% 5.72% 25.18 64.60 8,727 45.99 45.99 43.50 39.76 60.24
2025-11-03 46.61 -0.11% 1.60% 44.54 24.38 18,696 47.00 47.00 46.26 47.30 52.70
2025-10-31 46.66 0.24% 3.65% 37.24 68.84 28,910 47.70 47.70 46.02 38.09 61.91
2025-10-30 46.55 0.11% 3.46% 22.95 24.48 87,164 46.75 47.85 46.25 18.75 81.25
2025-10-29 46.50 2.15% 2.52% 54.61 68.62 13,669 46.49 46.75 45.60 78.26 21.74
2025-10-28 45.52 -0.89% 3.63% 52.98 24.38 45,650 46.35 47.15 45.50 1.21 98.79
2025-10-27 45.93 -0.58% 2.72% 54.53 66.66 9,641 45.75 46.48 45.25 55.28 44.72
2025-10-24 46.20 -0.11% 1.89% 53.38 25.20 3,427 46.15 46.89 46.02 20.69 79.31
2025-10-23 46.25 0.52% 3.28% 55.64 67.20 110,273 45.75 47.25 45.75 33.33 66.67
2025-10-22 46.01 -1.05% 2.15% 55.06 25.30 26,199 46.25 46.99 46.00 1.01 98.99
2025-10-21 46.50 -1.50% 2.81% 50.51 66.72 39,390 47.21 47.60 46.30 15.38 84.62
2025-10-20 47.21 0.45% 3.14% 49.83 26.28 87,942 47.00 47.70 46.25 66.21 33.79
2025-10-17 47.00 -1.57% 2.09% 50.62 68.14 21,826 47.52 47.98 47.00 0.00 100.00
2025-10-16 47.75 -4.58% 11.49% 55.04 25.86 148,071 52.97 52.97 47.51 4.40 95.60
2025-10-15 50.04 10.00% 9.38% 65.81 69.64 293,593 45.75 50.04 45.75 100.00 0.00
2025-10-14 45.49 1.34% 1.72% 35.45 30.44 3,560 44.72 45.49 44.72 100.00 0.00
2025-10-13 44.89 -0.24% 2.38% 44.26 60.54 34,369 45.57 45.57 44.51 35.85 64.15
2025-10-10 45.00 -1.08% 2.43% 42.83 29.24 15,517 45.00 45.99 44.90 9.18 90.82
2025-10-09 45.49 1.04% 2.25% 48.74 60.76 15,721 44.76 45.50 44.50 99.00 1.00
2025-10-08 45.02 0.22% 2.58% 43.81 30.22 12,830 45.25 45.75 44.60 36.52 63.48
2025-10-07 44.92 -3.15% 6.80% 42.78 59.82 134,858 46.52 46.99 44.00 30.77 69.23
2025-10-06 46.38 -1.84% 6.06% 59.27 30.02 36,061 47.75 47.99 45.25 41.24 58.76
2025-10-03 47.25 0.85% 2.04% 67.31 62.74 29,550 46.99 47.45 46.50 78.95 21.05
2025-10-02 46.85 0.58% 3.21% 67.93 31.76 7,739 46.50 46.98 45.52 91.10 8.90
2025-10-01 46.58 -0.83% 2.49% 63.35 61.94 12,544 46.50 47.00 45.86 63.16 36.84
2025-09-30 46.97 -0.06% 1.49% 63.71 31.22 1,605 46.31 47.00 46.31 95.64 4.36
2025-09-29 47.00 3.12% 3.50% 62.64 62.72 27,972 46.04 47.25 45.65 84.37 15.63
2025-09-26 45.58 -0.68% 1.63% 56.96 31.28 18,249 46.25 46.25 45.51 9.46 90.54
2025-09-25 45.89 0.55% 0.61% 59.26 59.88 14,527 45.85 45.97 45.69 71.43 28.57
2025-09-24 45.64 -0.15% 1.63% 58.42 31.90 22,737 46.00 46.00 45.26 51.35 48.65
2025-09-23 45.71 0.00% 2.14% 53.46 59.38 5,690 45.52 46.22 45.25 47.42 52.58
2025-09-22 45.71 0.20% 2.55% 54.04 32.04 26,824 45.99 46.25 45.10 53.04 46.96
2025-09-19 45.62 -0.83% 5.06% 25.82 59.38 24,913 46.49 46.49 44.25 61.16 38.84
2025-09-18 46.00 1.03% 1.98% 43.45 31.86 7,391 46.45 46.45 45.55 50.01 49.99
2025-09-17 45.53 -0.24% 1.60% 43.38 60.14 65,803 45.52 46.25 45.52 1.37 98.63
2025-09-16 45.64 -0.80% 1.63% 42.44 30.92 20,949 46.24 46.24 45.50 18.92 81.08
2025-09-15 46.01 -0.20% 2.35% 40.29 60.36 12,850 45.15 46.21 45.15 81.13 18.87
2025-09-12 46.10 2.10% 2.44% 42.14 31.66 4,887 45.80 46.20 45.10 90.91 9.09
2025-09-11 45.15 -0.42% 2.44% 54.92 60.54 8,964 45.27 46.15 45.05 9.09 90.91
2025-09-10 45.34 0.42% 1.73% 55.48 29.76 11,940 45.04 45.80 45.02 41.02 58.98
2025-09-09 45.15 -0.75% 2.00% 48.11 60.92 3,477 45.07 45.97 45.07 8.89 91.11
2025-09-08 45.49 0.09% 2.77% 51.21 29.38 15,698 45.45 45.99 44.75 59.68 40.32
2025-09-05 45.45 -6.69% 6.42% 52.83 61.60 51,245 47.75 47.75 44.87 20.14 79.86
2025-09-04 48.71 3.62% 4.26% 69.80 29.30 104,227 47.00 49.00 47.00 85.50 14.50
2025-09-03 47.01 0.99% 1.42% 59.53 68.12 15,585 47.19 47.19 46.53 72.73 27.27
2025-09-02 46.55 -0.60% 1.46% 60.07 25.90 28,793 47.20 47.20 46.52 4.41 95.59
2025-09-01 46.83 -1.66% 1.60% 61.34 67.20 23,613 47.50 47.50 46.75 10.67 89.33
2025-08-29 47.62 0.42% 3.21% 69.02 26.46 59,909 48.01 48.25 46.75 58.00 42.00
2025-08-28 47.42 7.55% 10.18% 67.62 68.78 267,880 44.02 48.50 44.02 75.89 24.11 25.00|09.09.2025
2025-08-27 44.09 -0.18% 2.27% 40.00 26.06 24,134 44.99 45.00 44.00 9.00 91.00
2025-08-26 44.17 -3.14% 3.41% 61.00 62.12 43,930 45.50 45.50 44.00 11.33 88.67
2025-08-25 45.60 0.88% 2.23% 79.37 26.22 14,858 44.80 45.75 44.75 85.00 15.00
2025-08-22 45.20 1.01% 3.31% 84.07 64.98 38,036 44.00 45.25 43.80 96.55 3.45
2025-08-21 44.75 -0.56% 3.98% 67.43 25.42 18,459 45.25 45.49 43.75 57.47 42.53
2025-08-20 45.00 -1.01% 3.25% 56.06 64.08 6,877 45.44 45.44 44.01 69.23 30.77
2025-08-19 45.46 1.27% 3.59% 61.01 25.92 32,152 44.90 45.59 44.01 91.77 8.23
2025-08-18 44.89 -0.24% 2.76% 54.15 65.00 17,505 45.47 45.47 44.25 52.46 47.54
2025-08-15 45.00 0.54% 2.79% 55.95 24.78 11,305 45.75 45.75 44.51 39.51 60.49
2025-08-13 44.76 -0.13% 2.23% 53.73 65.22 15,640 45.49 45.75 44.75 1.00 99.00
2025-08-12 44.82 -0.22% 1.63% 50.17 24.30 19,654 45.00 45.49 44.76 8.22 91.78
2025-08-11 44.92 4.93% 7.74% 48.74 65.34 151,981 43.89 45.25 42.00 89.85 10.15
2025-08-08 42.81 0.00% 4.64% 31.80 24.50 53,978 44.00 44.47 42.50 15.74 84.26
2025-08-07 42.81 4.39% 6.45% 27.17 61.12 41,864 41.98 43.75 41.10 64.53 35.47
2025-08-06 41.01 -3.07% 3.43% 5.57 24.50 37,728 42.25 42.25 40.85 11.43 88.57
2025-08-05 42.31 -3.80% 4.71% 5.90 57.52 15,059 43.98 43.98 42.00 15.66 84.34
2025-08-04 43.98 0.80% 1.73% 41.99 27.10 16,572 44.00 44.00 43.25 97.33 2.67
2025-08-01 43.63 -1.29% 3.42% 43.38 60.86 2,709 45.00 45.00 43.51 8.05 91.95
2025-07-31 44.20 0.45% 1.36% 50.53 26.40 1,952 44.80 44.80 44.20 0.00 100.00
2025-07-30 44.00 -0.32% 2.17% 43.02 62.00 5,869 44.01 44.70 43.75 26.31 73.69
2025-07-29 44.14 -1.45% 1.59% 52.77 26.00 16,502 44.52 44.70 44.00 20.00 80.00
2025-07-28 44.79 -0.80% 2.57% 63.16 62.28 7,806 45.10 45.90 44.75 3.48 96.52
2025-07-25 45.15 -0.77% 4.38% 64.63 27.30 7,096 45.30 46.97 45.00 7.61 92.39
2025-07-24 45.50 -2.69% 6.84% 63.81 63.00 67,811 47.01 47.01 44.00 49.83 50.17
2025-07-23 46.76 -6.09% 8.70% 67.96 28.00 109,460 50.00 50.00 46.00 19.00 81.00
2025-07-22 49.79 -1.46% 12.62% 83.48 65.52 147,909 55.58 55.58 49.35 7.06 92.94
2025-07-21 50.53 9.99% 3.12% 87.22 34.06 131,562 49.90 50.53 49.00 100.00 0.00
2025-07-18 45.94 1.44% 9.99% 84.60 67.00 7,054 44.00 46.80 42.55 79.77 20.23
2025-07-17 45.29 2.79% 11.40% 84.89 24.88 36,275 43.10 47.90 43.00 46.73 53.27
2025-07-16 44.06 -4.43% 5.55% 80.42 65.70 20,969 44.88 44.88 42.52 65.25 34.75
2025-07-15 46.10 6.84% 5.49% 90.38 22.42 66,493 47.17 47.47 45.00 44.53 55.47
2025-07-14 43.15 9.99% 5.27% 86.92 69.78 36,509 40.99 43.15 40.99 100.00 0.00
2025-07-11 39.23 0.56% 6.63% 81.90 16.52 1,443 41.60 41.65 39.06 6.58 93.42
2025-07-10 39.01 -1.56% 9.84% 83.38 61.94 61,433 40.88 41.75 38.01 26.74 73.26
2025-07-09 39.63 0.20% 8.95% 89.73 16.08 13,222 42.00 42.00 38.55 31.30 68.70
2025-07-08 39.55 9.83% 13.11% 91.28 63.18 156,516 35.02 39.61 35.02 98.69 1.31
2025-07-07 36.01 2.80% 8.09% 73.88 15.92 26,576 35.00 37.83 35.00 35.69 64.31
2025-07-04 35.03 3.06% 8.86% 70.83 56.10 9,141 33.06 35.99 33.06 67.24 32.76
2025-07-03 33.99 3.00% 3.00% 66.71 13.96 6,453 33.53 33.99 33.00 100.00 0.00
2025-07-02 33.00 -2.02% 7.58% 57.73 54.02 22,911 35.50 35.50 33.00 0.00 100.00
2025-07-01 33.68 -0.47% 11.72% 64.16 11.98 2,063 36.90 36.90 33.03 16.77 83.23
2025-06-30 33.84 -0.47% 4.62% 68.13 55.38 29,321 32.94 34.00 32.50 89.33 10.67
2025-06-27 34.00 1.43% 12.17% 60.78 12.30 4,571 35.95 35.95 32.05 50.01 49.99
2025-06-26 33.52 3.14% 11.69% 57.96 55.70 12,651 32.00 35.74 32.00 40.65 59.35
2025-06-25 32.50 1.91% 3.13% 50.00 11.34 5,374 33.00 33.00 32.00 50.00 50.00
2025-06-24 31.89 6.02% 7.09% 54.85 53.66 2,530 32.94 32.94 30.76 51.82 48.18
2025-06-23 30.08 -4.60% 9.89% 36.61 10.12 7,343 30.02 32.99 30.02 2.02 97.98
2025-06-20 31.53 0.00% 1.58% 56.01 50.04 11 32.98 33.50 32.98 0.00 100.00
2025-06-19 31.53 0.00% 7.65% 50.43 13.02 169 31.11 33.49 31.11 17.75 82.25
2025-06-18 31.53 -1.31% 11.27% 53.60 50.04 3,178 31.81 33.38 30.00 45.28 54.72
2025-06-17 31.95 0.00% 0.00% 70.60 13.02 15,010 31.91 31.91 31.91 4.00 96.00
2025-06-16 31.95 1.33% 11.92% 65.63 50.88 2,726 30.36 33.98 30.36 43.91 56.09
2025-06-13 31.53 -2.87% 7.90% 54.56 13.02 1,224 31.50 33.99 31.50 1.23 98.77
2025-06-12 32.46 0.00% 9.37% 70.82 50.04 6,515 35.50 35.50 32.46 0.00 100.00
2025-06-11 32.46 -0.12% 13.50% 69.62 14.88 4,503 32.45 34.90 30.75 41.19 58.81
2025-06-10 32.50 3.90% 7.60% 67.62 50.04 7,544 31.95 33.98 31.58 38.34 61.66
2025-06-05 31.28 0.00% 10.27% 62.29 14.96 328 30.38 33.50 30.38 28.96 71.04
2025-06-04 31.28 0.42% 4.30% 62.29 47.60 7,784 30.25 31.30 30.01 98.45 1.55
2025-06-03 31.15 -1.11% 4.86% 61.08 14.96 611 31.93 31.93 30.45 47.30 52.70
2025-06-02 31.50 0.77% 3.03% 66.85 47.34 6,952 31.94 31.94 31.00 53.19 46.81
2025-05-30 31.26 3.85% 6.50% 53.08 15.66 3,424 30.00 31.95 30.00 64.60 35.40
2025-05-29 30.10 -1.12% 4.30% 35.29 46.86 7,651 30.19 31.29 30.00 7.75 92.25
2025-05-27 30.44 -2.03% 2.96% 52.74 13.34 2,610 31.30 31.30 30.40 4.44 95.56
2025-05-26 31.07 1.80% 3.23% 81.93 47.54 3,847 32.00 32.00 31.00 6.99 93.01
2025-05-23 30.52 -0.26% 6.42% 56.05 14.60 2,751 31.50 31.50 29.60 48.42 51.58
2025-05-22 30.60 -0.58% 4.27% 56.68 46.44 1,052 31.50 31.50 30.21 30.23 69.77
2025-05-21 30.78 1.75% 9.72% 54.83 14.76 1,169 31.95 31.95 29.12 58.68 41.32
2025-05-20 30.25 0.00% 0.93% 54.95 46.80 691 30.29 30.29 30.01 85.67 14.33
2025-05-19 30.25 0.00% 5.30% 58.60 13.70 360 32.00 32.00 30.39 0.00 100.00