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 26.71 -2.59% 4.93% 38.83 14.34 30,765 27.90 27.90 26.59 9.16 90.84
2026-05-18 27.42 -2.04% 7.47% 45.13 39.08 5,773 27.20 28.49 26.51 45.96 54.04
2026-05-15 27.99 1.01% 3.32% 51.10 15.76 15,341 27.10 28.00 27.10 98.89 1.11
2026-05-14 27.71 0.51% 4.55% 42.37 40.22 16,143 27.22 28.29 27.06 52.85 47.15
2026-05-13 27.57 0.33% 3.13% 51.91 15.20 5,046 28.00 28.00 27.15 49.41 50.59
2026-05-12 27.48 -0.69% 3.25% 71.35 39.94 34,855 27.99 27.99 27.11 42.05 57.95
2026-05-11 27.67 1.62% 3.55% 74.52 15.02 26,121 27.89 27.99 27.03 66.67 33.33
2026-05-08 27.23 0.15% 4.87% 55.43 40.32 56,528 27.60 27.80 26.51 55.81 44.19
2026-05-07 27.19 -1.49% 15.76% 58.02 14.14 27,976 28.94 28.94 25.00 55.58 44.42
2026-05-06 27.60 1.47% 2.76% 46.06 40.24 35,095 27.60 27.95 27.20 53.33 46.67
2026-05-05 27.20 -1.13% 10.43% 48.01 14.96 12,355 27.95 27.95 25.31 71.59 28.41
2026-05-04 27.51 -0.76% 8.15% 40.18 39.44 34,724 29.20 29.20 27.00 23.18 76.82
2026-04-30 27.72 -0.75% 16.91% 41.19 15.58 33,565 27.79 30.00 25.66 47.47 52.53
2026-04-29 27.93 -0.64% 9.63% 38.12 39.86 64,497 28.79 29.60 27.00 35.77 64.23
2026-04-28 28.11 2.40% 11.54% 41.55 16.00 172,024 28.49 29.00 26.00 70.33 29.67
2026-04-27 27.45 8.80% 10.58% 39.83 40.22 295,443 26.30 27.79 25.13 87.22 12.78
2026-04-23 25.23 0.40% 6.40% 20.83 14.68 8,070 25.79 26.60 25.00 14.37 85.63
2026-04-22 25.13 -5.38% 11.59% 19.67 35.78 76,583 26.15 26.95 24.15 35.00 65.00
2026-04-21 26.56 1.61% 8.77% 32.06 14.48 84,650 26.84 28.29 26.01 24.12 75.88
2026-04-20 26.14 -7.47% 11.17% 27.36 38.64 388,819 28.25 28.27 25.43 25.00 75.00
2026-04-17 28.25 2.58% 11.32% 40.05 13.64 376,089 28.50 29.50 26.50 58.33 41.67
2026-04-16 27.54 -6.71% 22.21% 34.78 42.86 1,428,035 30.00 32.47 26.57 16.44 83.56
2026-04-15 29.52 0.10% 3.45% 37.57 12.22 5,924 29.40 30.00 29.00 51.99 48.01
2026-04-14 29.49 -3.34% 8.77% 42.35 46.82 3,422 29.35 31.00 28.50 39.60 60.40
2026-04-13 30.51 1.70% 18.07% 58.52 12.16 4,873 31.88 31.88 27.00 71.93 28.07
2026-04-10 30.00 1.15% 3.30% 42.53 48.86 11,400 30.30 30.99 30.00 0.00 100.00
2026-04-09 29.66 -4.75% 9.90% 40.68 11.14 3,521 30.50 31.87 29.00 23.00 77.00
2026-04-08 31.14 -0.61% 9.97% 53.76 48.18 3,737 32.99 32.99 30.00 38.13 61.87
2026-04-07 31.33 3.95% 7.66% 63.67 14.10 3,155 31.40 31.49 29.25 92.87 7.13
2026-04-06 30.14 -1.95% 8.59% 64.01 48.56 508 31.49 31.49 29.00 45.87 54.13
2026-04-03 30.74 2.47% 6.17% 71.97 11.72 510 30.00 31.85 30.00 40.00 60.00
2026-04-02 30.00 0.00% 0.00% 60.01 49.76 259 28.97 28.97 28.97 100.00 0.00
2026-04-01 30.00 -4.40% 18.58% 60.01 10.24 3,648 29.11 34.52 29.11 16.45 83.55
2026-03-31 31.38 2.12% 8.59% 70.02 49.76 892 31.49 31.49 29.00 95.63 4.37
2026-03-30 30.73 5.93% 10.68% 58.74 13.00 774 30.99 30.99 28.00 91.34 8.66
2026-03-27 29.01 -8.28% 6.79% 47.75 48.46 507 30.97 30.97 29.00 0.59 99.41
2026-03-26 31.63 0.00% 8.62% 60.97 9.56 109 29.00 31.50 29.00 100.00 0.00
2026-03-25 31.63 4.18% 4.58% 52.61 53.70 1,286 30.36 31.75 30.36 91.37 8.63
2026-03-24 30.36 8.93% 5.28% 54.65 9.56 26,419 28.99 30.50 28.97 90.85 9.15
2026-03-19 27.87 4.93% 7.33% 51.98 51.16 1,300 26.75 28.71 26.75 57.15 42.85
2026-03-18 26.56 8.54% 6.63% 48.93 4.58 1,696 26.00 26.87 25.20 81.43 18.57
2026-03-17 24.47 -8.76% 11.43% 42.52 48.54 2,301 26.90 26.90 24.14 11.95 88.05
2026-03-16 26.82 0.00% 3.15% 41.03 0.40 101 26.82 26.82 26.00 100.00 0.00
2026-03-13 26.82 8.41% 4.19% 43.33 53.24 870 26.00 27.09 26.00 75.17 24.83
2026-03-12 24.74 -9.94% 13.27% 36.54 0.40 13,510 27.99 28.00 24.72 0.61 99.39
2026-03-11 27.47 -8.07% 11.57% 47.44 49.08 10,236 27.50 30.00 26.89 18.65 81.35
2026-03-10 29.88 8.97% 5.05% 45.49 5.86 1,475 28.50 29.94 28.50 95.86 4.14
2026-03-09 27.42 -10.01% 0.29% 36.71 53.90 1,604 27.50 27.50 27.42 0.00 100.00
2026-03-06 30.47 8.05% 14.05% 50.30 0.94 769 29.00 30.92 27.11 88.17 11.83
2026-03-05 28.20 4.44% 7.65% 38.96 60.00 616 26.93 28.99 26.93 61.69 38.31
2026-03-04 27.00 0.00% 0.34% 36.10 -3.60 400 26.85 26.94 26.85 100.00 0.00
2026-03-03 27.00 -1.06% 3.45% 30.11 57.60 1,054 26.11 27.00 26.10 100.00 0.00
2026-03-02 27.29 -9.99% 2.42% 30.15 -3.60 3,759 27.95 27.95 27.29 0.00 100.00
2026-02-27 30.32 2.68% 20.90% 42.92 58.18 7,277 28.94 32.40 26.80 62.86 37.14
2026-02-26 29.53 -0.54% 7.96% 42.82 2.46 1,065 28.00 29.85 27.65 85.45 14.55
2026-02-25 29.69 4.76% 14.03% 41.14 56.60 2,296 28.34 30.80 27.01 70.73 29.27
2026-02-24 28.34 -9.97% 5.93% 32.82 2.78 6,614 30.01 30.01 28.33 0.59 99.41
2026-02-23 31.48 0.00% 3.09% 48.55 53.90 333 30.01 30.01 29.11 100.00 0.00
2026-02-20 31.48 3.59% 14.24% 48.04 9.06 2,713 30.01 32.00 28.01 86.95 13.05
2026-02-19 30.39 -1.04% 9.96% 39.75 53.90 1,152 31.90 31.90 29.01 47.74 52.26
2026-02-18 30.71 2.30% 7.88% 52.00 6.88 3,135 29.20 31.50 29.20 65.65 34.35
2026-02-17 30.02 -6.71% 1.67% 46.30 54.54 750 30.50 30.50 30.00 4.00 96.00
2026-02-13 32.18 -0.83% 9.86% 72.70 5.50 2,898 30.01 32.97 30.01 73.33 26.67
2026-02-11 32.45 1.98% 0.78% 78.43 58.86 2,005 32.35 32.50 32.25 80.00 20.00
2026-02-10 31.82 2.48% 8.30% 73.57 6.04 9,640 30.70 32.50 30.01 72.69 27.31
2026-02-09 31.05 -1.86% 4.23% 66.96 57.60 2,236 30.80 32.00 30.70 26.92 73.08
2026-02-06 31.64 -0.09% 7.16% 80.21 4.50 1,772 30.32 32.49 30.32 60.84 39.16
2026-02-04 31.67 0.00% 0.00% 87.02 58.78 101 31.60 31.60 31.60 6.93 93.07
2026-02-03 31.67 -0.22% 6.63% 82.91 4.56 3,753 31.99 32.00 30.01 83.43 16.57
2026-02-02 31.74 0.57% 6.67% 85.13 58.78 1,436 31.99 32.00 30.00 86.98 13.02
2026-01-30 31.56 3.65% 14.48% 84.62 4.70 1,911 30.39 33.20 29.00 60.96 39.04
2026-01-29 30.45 0.00% 4.46% 73.15 58.42 411 29.01 29.98 28.70 100.00 0.00
2026-01-28 30.45 -0.16% 5.14% 54.77 2.48 1,117 29.01 30.50 29.01 96.69 3.31
2026-01-27 30.50 0.00% 3.41% 54.77 58.42 11 29.01 30.00 29.01 100.00 0.00
2026-01-26 30.50 0.00% 1.33% 63.11 2.58 457 30.40 30.40 30.00 100.00 0.00
2026-01-23 30.50 0.69% 4.77% 72.89 58.42 531 29.11 30.50 29.11 100.00 0.00
2026-01-22 30.29 -0.72% 6.32% 79.91 2.58 2,833 29.10 30.94 29.10 64.67 35.33
2026-01-21 30.51 2.62% 10.11% 54.74 58.00 80,750 29.70 30.94 28.10 84.86 15.14
2026-01-20 29.73 -0.44% 4.61% 48.28 3.02 14,733 29.01 29.75 28.44 98.47 1.53
2026-01-19 29.86 0.03% 1.56% 49.21 56.44 3,375 29.84 30.00 29.54 69.57 30.43
2026-01-16 29.85 0.30% 2.68% 49.12 3.28 2,003 30.24 30.29 29.50 44.28 55.72
2026-01-15 29.76 0.00% 3.07% 47.96 56.42 97 29.00 29.89 29.00 85.57 14.43
2026-01-14 29.76 -1.65% 9.42% 49.31 3.10 3,050 29.00 29.98 27.40 91.48 8.52
2026-01-13 30.26 -0.16% 2.75% 59.77 56.42 4,778 29.50 30.31 29.50 93.83 6.17
2026-01-12 30.31 1.51% 5.14% 60.27 4.10 2,001 29.01 30.50 29.01 87.26 12.74
2026-01-09 29.86 3.04% 6.72% 54.20 56.52 1,807 28.11 30.00 28.11 92.58 7.42
2026-01-08 28.98 4.96% 8.29% 42.07 3.20 3,451 28.88 29.90 27.61 59.84 40.16
2026-01-07 27.61 -7.63% 15.24% 26.12 54.76 12,394 30.00 31.00 26.90 17.31 82.69
2026-01-06 29.89 -0.13% 7.10% 50.00 0.46 5,340 29.31 30.79 28.75 55.88 44.12
2026-01-05 29.93 -0.07% 4.20% 61.51 59.32 2,402 30.90 31.00 29.75 14.40 85.60
2026-01-02 29.95 0.00% 1.53% 54.11 0.54 300 29.95 29.95 29.50 100.00 0.00
2026-01-01 29.95 -0.13% 9.93% 50.15 59.36 1,408 30.90 30.90 28.11 65.98 34.02
2025-12-31 29.99 0.50% 5.26% 71.18 0.54 1,947 29.02 30.00 28.50 99.33 0.67
2025-12-30 29.84 2.61% 8.73% 72.56 59.44 3,768 29.01 31.00 28.51 53.42 46.58
2025-12-29 29.08 0.00% 1.79% 58.64 0.24 311 29.01 29.01 28.50 100.00 0.00
2025-12-26 29.08 -0.99% 2.81% 64.25 57.92 763 28.50 29.30 28.50 72.48 27.52
2025-12-24 29.37 -1.58% 5.10% 66.86 0.24 1,047 30.49 30.49 29.01 24.36 75.64
2025-12-23 29.84 0.67% 2.42% 66.96 58.50 1,083 30.49 30.49 29.77 9.70 90.30
2025-12-22 29.64 -0.84% 1.36% 67.57 1.18 1,651 29.82 29.85 29.45 47.49 52.51
2025-12-19 29.89 2.05% 6.76% 62.57 58.10 2,205 29.29 30.00 28.10 94.20 5.80
2025-12-18 29.29 -1.35% 10.78% 58.58 1.68 6,007 28.10 29.69 26.80 86.17 13.83
2025-12-17 29.69 -0.84% 8.85% 62.11 56.90 12,245 30.50 30.50 28.02 67.34 32.66
2025-12-16 29.94 8.68% 7.26% 64.53 2.48 45,310 28.00 30.00 27.97 97.04 2.96
2025-12-15 27.55 1.62% 4.59% 44.63 57.40 8,156 27.25 28.50 27.25 23.99 76.01
2025-12-12 27.11 -3.21% 5.56% 41.19 -2.30 9,150 28.25 28.50 27.00 7.33 92.67
2025-12-11 28.01 3.59% 3.78% 58.48 56.52 4,855 27.90 28.02 27.00 99.01 0.99
2025-12-10 27.04 -0.04% 5.55% 21.43 -0.50 9,000 27.00 27.97 26.50 36.73 63.27
2025-12-09 27.05 -1.67% 3.30% 33.27 54.58 3,210 27.89 27.89 27.00 5.61 94.39
2025-12-08 27.51 1.21% 0.40% 32.17 -0.48 2,858 27.49 27.60 27.49 18.19 81.81
2025-12-05 27.18 -2.89% 4.00% 22.58 55.50 2,230 28.08 28.08 27.00 16.68 83.32
2025-12-04 27.99 -0.32% 5.76% 33.77 -1.14 2,247 27.00 28.08 26.55 94.13 5.87
2025-12-03 28.08 0.00% 0.00% 35.24 57.12 1 28.25 28.25 28.25 0.00 100.00
2025-12-02 28.08 0.00% 0.35% 34.62 -0.96 201 28.50 28.50 28.40 0.00 100.00
2025-12-01 28.08 0.32% 4.13% 35.34 57.12 1,101 27.13 28.25 27.13 84.83 15.17
2025-11-28 27.99 0.72% 1.82% 23.31 -0.96 758 27.98 28.00 27.50 98.02 1.98
2025-11-27 27.79 1.24% 9.07% 31.91 56.94 5,926 27.50 28.49 26.12 70.47 29.53
2025-11-26 27.45 -7.26% 8.90% 29.74 -1.36 18,330 29.01 29.01 26.64 34.18 65.82
2025-11-25 29.60 2.74% 6.57% 38.72 56.26 1,250 28.40 30.00 28.15 78.40 21.60
2025-11-24 28.81 -2.17% 3.28% 39.78 2.94 575 29.20 29.60 28.66 16.00 84.00
2025-11-21 29.45 -3.85% 6.90% 43.18 54.68 3,098 30.90 31.00 29.00 22.50 77.50
2025-11-20 30.63 2.17% 5.27% 55.12 4.22 1,950 29.99 30.95 29.40 79.33 20.67
2025-11-19 29.98 0.30% 3.41% 48.30 57.04 2,405 29.00 29.99 29.00 99.00 1.00
2025-11-18 29.89 -0.37% 1.69% 48.93 2.92 4,446 30.00 30.00 29.50 78.00 22.00
2025-11-17 30.00 0.23% 4.53% 50.31 56.86 5,669 29.55 30.89 29.55 33.59 66.41
2025-11-14 29.93 -9.00% 12.79% 47.41 3.14 41,847 32.95 33.50 29.70 6.05 93.95
2025-11-13 32.89 4.31% 9.77% 85.18 56.72 1,178 30.00 32.93 30.00 98.64 1.36
2025-11-12 31.53 0.06% 13.44% 79.00 9.06 5,615 31.51 32.50 28.65 74.80 25.20
2025-11-11 31.51 0.35% 11.34% 78.01 54.00 2,707 31.49 32.40 29.10 73.03 26.97
2025-11-10 31.40 3.05% 7.63% 35.79 9.02 1,745 30.90 31.75 29.50 84.47 15.53
2025-11-07 30.47 0.00% 5.05% 18.86 53.78 822 30.45 31.00 29.51 64.48 35.52
2025-11-06 30.47 1.80% 10.61% 22.64 7.16 2,195 29.95 30.97 28.00 83.14 16.86
2025-11-05 29.93 -0.89% 8.77% 12.96 53.78 950 29.50 31.00 28.50 57.16 42.84
2025-11-04 30.20 0.57% 10.00% 14.35 6.08 2,033 30.50 31.90 29.00 41.37 58.63
2025-11-03 30.03 0.23% 14.29% 14.10 54.32 9,832 29.96 32.00 28.00 50.75 49.25
2025-10-31 29.96 -1.06% 10.03% 11.51 5.74 8,469 30.28 30.28 27.52 88.40 11.60
2025-10-30 30.28 0.63% 6.90% 22.26 54.18 2,193 30.00 31.00 29.00 64.02 35.98
2025-10-29 30.09 0.64% 10.71% 19.59 6.38 9,596 29.01 30.90 27.91 72.91 27.09
2025-10-28 29.90 -0.10% 15.89% 21.22 53.80 32,372 31.50 31.50 27.18 62.96 37.04
2025-10-27 29.93 -9.47% 20.97% 21.29 6.00 93,564 33.25 35.99 29.75 2.88 97.12
2025-10-24 33.06 -3.62% 5.95% 32.98 53.86 500 34.01 34.01 32.10 50.20 49.80
2025-10-23 34.30 0.88% 5.88% 47.45 12.26 1,229 34.50 36.00 34.00 14.97 85.03
2025-10-22 34.00 -3.38% 8.70% 40.12 56.34 3,419 35.50 35.50 32.66 47.18 52.82
2025-10-21 35.19 0.20% 2.90% 52.05 11.66 640 35.12 35.50 34.50 69.06 30.94
2025-10-20 35.12 0.43% 2.86% 33.11 58.72 1,990 35.00 36.00 35.00 12.01 87.99
2025-10-17 34.97 -2.81% 4.35% 40.63 11.52 10,393 36.00 36.00 34.50 31.33 68.67
2025-10-16 35.98 2.83% 7.19% 46.25 58.42 21,564 35.00 36.99 34.51 59.27 40.73
2025-10-15 34.99 -1.07% 1.48% 33.79 13.54 2,100 35.01 35.01 34.50 96.10 3.90
2025-10-14 35.37 1.06% 17.24% 34.26 56.44 4,948 35.00 36.99 31.55 70.23 29.77
2025-10-13 35.00 0.00% 2.94% 37.14 14.30 233 35.00 35.00 34.00 100.00 0.00
2025-10-09 35.00 0.00% 2.16% 43.78 55.70 305 34.50 35.00 34.26 100.00 0.00
2025-10-07 35.00 1.30% 4.35% 33.95 14.30 5,476 35.00 36.00 34.50 33.33 66.67
2025-10-06 34.55 -1.29% 2.91% 36.31 55.70 2,972 34.80 35.00 34.01 54.54 45.46
2025-10-03 35.00 -0.09% 1.71% 30.68 13.40 6,009 35.50 35.60 35.00 0.00 100.00
2025-10-02 35.03 -5.63% 8.57% 34.26 56.60 79,074 37.02 38.00 35.00 1.00 99.00
2025-10-01 37.12 2.48% 8.26% 41.75 13.46 20,862 35.70 38.00 35.10 69.65 30.35
2025-09-30 36.22 -0.55% 3.82% 40.56 60.78 1,832 36.89 36.99 35.63 43.40 56.60
2025-09-29 36.42 -0.60% 3.90% 32.19 11.66 4,016 36.00 37.00 35.61 58.27 41.73
2025-09-26 36.64 -0.84% 1.62% 44.14 61.18 1,047 36.90 36.99 36.40 40.69 59.31
2025-09-25 36.95 1.65% 5.34% 47.26 12.10 5,091 36.30 37.50 35.60 71.05 28.95
2025-09-24 36.35 1.74% 7.10% 40.34 61.80 5,896 35.52 37.70 35.20 46.00 54.00
2025-09-23 35.73 -4.54% 10.20% 41.73 10.90 8,441 37.40 38.90 35.30 11.94 88.06
2025-09-22 37.43 1.99% 1.22% 44.39 60.56 7,810 36.99 37.44 36.99 97.77 2.23
2025-09-19 36.70 -4.90% 11.43% 41.08 14.30 1,270 35.01 39.01 35.01 42.28 57.72
2025-09-18 38.59 1.29% 1.30% 47.90 59.10 1,140 38.50 39.00 38.50 17.98 82.02
2025-09-17 38.10 -0.88% 1.32% 54.66 18.08 700 38.25 38.50 38.00 20.00 80.00
2025-09-16 38.44 1.96% 0.92% 48.15 58.12 1,100 38.60 38.60 38.25 54.27 45.73
2025-09-15 37.70 -5.61% 4.35% 44.86 18.76 11,340 39.13 39.13 37.50 12.27 87.73
2025-09-12 39.94 5.11% 5.24% 57.32 56.64 552 38.00 39.99 38.00 97.46 2.54
2025-09-11 38.00 1.09% 3.76% 45.01 23.24 7,724 37.49 38.39 37.00 71.94 28.06
2025-09-10 37.59 -2.89% 6.58% 42.13 52.76 3,655 36.50 38.90 36.50 45.42 54.58
2025-09-09 38.71 2.41% 7.41% 49.18 22.42 1,050 36.30 38.99 36.30 89.62 10.38
2025-09-08 37.80 -2.45% 3.31% 38.26 55.00 1,285 38.36 39.00 37.75 3.97 96.03
2025-09-05 38.75 0.18% 5.70% 45.16 20.60 2,102 39.80 39.90 37.75 46.53 53.47
2025-09-04 38.68 -0.80% 4.70% 48.76 56.90 916 37.01 38.75 37.01 95.96 4.04
2025-09-03 38.99 5.15% 11.40% 50.93 20.46 8,450 37.08 39.00 35.01 99.75 0.25
2025-09-02 37.08 -4.68% 7.59% 18.71 57.52 4,635 38.80 38.85 36.11 35.40 64.60
2025-09-01 38.90 0.00% 10.68% 59.87 16.64 280 38.75 38.75 35.01 100.00 0.00
2025-08-29 38.90 1.04% 0.03% 66.11 61.16 516 38.89 38.90 38.89 100.00 0.00
2025-08-28 38.50 -0.82% 10.33% 56.61 16.64 605 35.35 39.00 35.35 86.28 13.72
2025-08-27 38.82 0.00% 5.11% 50.24 60.36 12 37.00 38.89 37.00 100.00 0.00
2025-08-26 38.82 0.00% 0.00% 49.76 17.28 60 39.49 39.49 39.49 0.00 100.00
2025-08-25 38.82 -1.12% 1.30% 49.30 60.36 2,812 38.75 39.00 38.50 64.01 35.99
2025-08-22 39.26 0.00% 4.56% 51.54 17.28 51 39.00 39.00 37.30 100.00 0.00
2025-08-21 39.26 1.13% 6.28% 56.94 61.24 1,354 38.50 39.75 37.40 79.17 20.83
2025-08-20 38.82 -0.18% 8.25% 42.68 17.28 1,529 36.01 38.98 36.01 94.64 5.36
2025-08-19 38.89 -2.51% 5.11% 42.12 60.36 129,010 39.93 39.94 38.00 45.88 54.12
2025-08-18 39.89 4.97% 4.17% 48.37 17.42 1,500 38.40 40.00 38.40 93.13 6.87
2025-08-15 38.00 2.26% 10.72% 28.28 62.36 2,160 38.20 38.20 34.50 94.58 5.42
2025-08-13 37.16 -1.59% 3.75% 15.11 13.64 12,646 37.76 38.50 37.11 3.60 96.40
2025-08-12 37.76 -2.66% 4.00% 15.27 60.68 4,276 38.90 39.00 37.50 17.33 82.67
2025-08-11 38.79 -0.15% 2.57% 17.36 14.84 3,050 39.20 39.50 38.51 28.30 71.70
2025-08-08 38.85 -0.15% 1.94% 20.24 62.74 982 39.50 39.50 38.75 13.34 86.66
2025-08-07 38.91 -0.41% 4.64% 22.86 14.96 1,138 37.75 39.50 37.75 66.26 33.74
2025-08-06 39.07 2.01% 3.77% 22.03 62.86 3,284 39.95 39.95 38.50 39.31 60.69
2025-08-05 38.30 -4.30% 4.72% 39.79 15.28 18,871 39.21 39.95 38.15 8.34 91.66
2025-08-04 40.02 -0.45% 3.18% 52.33 61.32 5,360 39.39 40.24 39.00 82.26 17.74
2025-08-01 40.20 0.17% 15.80% 50.00 18.72 3,959 40.72 42.50 36.70 60.34 39.66
2025-07-31 40.13 -1.11% 8.95% 43.45 61.68 39,036 39.01 42.50 39.01 32.09 67.91
2025-07-30 40.58 -1.12% 4.01% 39.82 18.58 11,495 40.50 40.99 39.41 74.05 25.95
2025-07-29 41.04 -1.30% 11.36% 48.30 62.58 68,271 41.00 44.00 39.51 34.08 65.92
2025-07-28 41.58 -0.88% 7.78% 38.74 19.50 3,531 42.10 42.10 39.06 82.89 17.11
2025-07-25 41.95 0.38% 10.97% 39.49 63.66 2,575 41.79 42.50 38.30 86.91 13.09
2025-07-24 41.79 0.36% 9.61% 37.88 20.24 5,947 38.31 41.99 38.31 94.57 5.43
2025-07-23 41.64 -0.83% 7.23% 33.15 63.34 29,557 42.00 43.00 40.10 53.10 46.90
2025-07-22 41.99 5.82% 17.74% 40.53 19.94 55,091 36.52 43.00 36.52 84.41 15.59
2025-07-21 39.68 -0.25% 14.70% 49.46 64.04 6,563 41.89 41.89 36.52 58.85 41.15
2025-07-18 39.78 -1.04% 6.49% 42.90 15.32 3,146 41.00 41.00 38.50 51.21 48.79
2025-07-17 40.20 -1.76% 8.69% 57.35 64.24 2,545 40.92 42.40 39.01 35.09 64.91
2025-07-16 40.92 -2.39% 6.70% 67.30 16.16 6,465 40.00 41.90 39.27 62.74 37.26
2025-07-15 41.92 1.57% 7.13% 71.76 65.68 3,456 41.50 42.97 40.11 63.28 36.72
2025-07-14 41.27 -5.08% 4.88% 72.77 18.16 18,275 43.00 43.00 41.00 13.50 86.50
2025-07-11 43.48 -0.48% 6.68% 79.54 64.38 7,135 42.08 44.89 42.08 49.82 50.18
2025-07-10 43.69 -0.21% 9.47% 80.37 22.58 124,820 45.99 45.99 42.01 42.21 57.79
2025-07-09 43.78 -1.95% 6.95% 81.05 64.80 15,570 45.00 46.00 43.01 25.75 74.25
2025-07-08 44.65 1.99% 14.12% 85.88 22.76 93,276 46.80 46.80 41.01 62.87 37.13
2025-07-07 43.78 10.00% 9.45% 76.60 66.54 234,293 41.00 43.78 40.00 100.00 0.00
2025-07-04 39.80 -4.33% 22.22% 64.22 21.02 74,725 45.76 45.76 37.44 28.37 71.63
2025-07-03 41.60 9.99% 5.96% 74.54 58.58 138,701 41.60 41.60 39.26 100.00 0.00
2025-07-02 37.82 10.01% 17.05% 57.27 24.62 309,777 35.90 37.82 32.31 100.00 0.00
2025-07-01 34.38 1.30% 10.57% 32.97 51.02 7,914 36.50 36.50 33.01 39.26 60.74
2025-06-30 33.94 4.08% 18.60% 26.16 17.74 14,811 33.46 35.00 29.51 80.69 19.31
2025-06-27 32.61 -1.78% 8.16% 12.23 50.14 14,884 33.04 34.88 32.25 13.69 86.31
2025-06-26 33.20 -0.09% 6.03% 17.41 15.08 5,649 34.48 34.99 33.00 10.05 89.95
2025-06-25 33.23 0.70% 6.22% 34.29 51.32 5,743 33.99 33.99 32.00 61.81 38.19
2025-06-24 33.00 2.01% 17.06% 43.82 15.14 12,293 34.00 34.65 29.60 67.32 32.68
2025-06-23 32.35 -5.30% 11.42% 42.98 50.86 53,028 34.25 34.25 30.74 45.87 54.13
2025-06-20 34.16 -3.58% 5.29% 53.69 13.84 19,996 34.58 35.80 34.00 8.89 91.11
2025-06-19 35.43 2.79% 11.53% 61.90 54.48 130,605 34.50 37.92 34.00 36.48 63.52
2025-06-18 34.47 -4.33% 16.87% 63.63 16.38 50,576 36.03 37.90 32.43 37.29 62.71
2025-06-17 36.03 -5.46% 8.57% 67.93 52.56 42,915 38.00 38.00 35.00 34.33 65.67
2025-06-16 38.11 -4.05% 12.19% 75.06 19.50 37,267 39.00 40.50 36.10 45.68 54.32
2025-06-13 39.72 -9.69% 11.17% 75.74 56.72 109,898 44.00 44.00 39.58 3.17 96.83
2025-06-12 43.98 1.90% 7.00% 92.67 22.72 37,583 43.44 46.01 43.00 32.56 67.44
2025-06-11 43.16 9.96% 10.01% 86.08 65.24 210,053 41.90 43.18 39.25 99.49 0.51
2025-06-10 39.25 9.73% 16.87% 74.58 21.08 298,783 36.98 39.35 33.67 98.24 1.76
2025-06-05 35.77 0.90% 11.40% 64.96 57.42 65,441 35.14 38.99 35.00 19.30 80.70
2025-06-04 35.45 9.28% 21.94% 70.06 14.12 571,790 32.70 35.68 29.26 96.42 3.58
2025-06-03 32.44 10.00% 11.86% 69.32 56.78 628,063 29.49 32.44 29.00 100.00 0.00
2025-06-02 29.49 7.86% 18.46% 68.20 8.10 118,706 27.99 29.78 25.14 93.75 6.25
2025-05-30 27.34 0.74% 5.75% 68.20 50.88 5,032 27.14 27.60 26.10 82.67 17.33
2025-05-29 27.14 3.15% 10.58% 71.32 3.80 13,147 26.31 28.75 26.00 41.45 58.55
2025-05-27 26.31 -5.05% 12.55% 70.83 50.48 9,503 27.90 28.25 25.10 38.41 61.59
2025-05-26 27.71 0.11% 7.27% 76.16 2.14 6,716 29.50 29.50 27.50 10.50 89.50
2025-05-23 27.68 -4.58% 6.12% 76.40 53.28 7,139 28.97 28.97 27.30 22.75 77.25
2025-05-22 29.01 -5.50% 11.07% 83.10 2.08 88,220 30.69 30.69 27.63 45.10 54.90
2025-05-21 30.70 -2.23% 13.79% 93.86 55.94 114,440 32.90 33.00 29.00 42.50 57.50
2025-05-20 31.40 9.83% 8.45% 93.66 5.46 232,825 31.40 31.45 29.00 97.96 2.04
2025-05-19 28.59 10.00% 15.98% 87.05 57.34 279,384 28.50 28.59 24.65 100.00 0.00