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 21.28 1.04% 4.37% 49.12 33.98 14,433 21.29 21.50 20.60 75.56 24.44
2026-05-18 21.06 -1.27% 4.40% 56.12 8.58 20,458 21.58 21.58 20.67 42.86 57.14
2026-05-15 21.33 0.23% 4.48% 56.08 33.54 34,028 21.94 21.94 21.00 35.11 64.89
2026-05-14 21.28 -1.12% 5.66% 49.26 9.12 49,820 22.20 22.20 21.01 22.69 77.31
2026-05-13 21.52 -1.19% 4.86% 48.05 33.44 57,381 22.44 22.44 21.40 11.54 88.46
2026-05-12 21.78 -4.35% 13.74% 49.79 9.60 259,014 23.99 24.00 21.10 23.45 76.55
2026-05-11 22.77 -4.65% 13.90% 52.04 33.96 307,440 22.00 24.50 21.51 42.14 57.86
2026-05-08 23.88 -9.99% 14.53% 53.74 11.58 413,699 25.92 27.35 23.88 0.00 100.00
2026-05-07 26.53 2.51% 18.01% 70.10 36.18 406,937 26.00 28.44 24.10 55.99 44.01
2026-05-06 25.88 9.66% 9.58% 65.46 16.88 305,935 23.69 25.96 23.69 96.48 3.52
2026-05-05 23.60 9.92% 15.22% 58.23 34.88 251,154 22.00 23.62 20.50 99.36 0.64
2026-05-04 21.47 9.99% 13.00% 35.64 12.32 131,668 19.00 21.47 19.00 100.00 0.00
2026-04-30 19.52 -1.41% 5.21% 15.19 30.62 29,034 19.69 19.99 19.00 52.52 47.48
2026-04-29 19.80 -7.86% 12.23% 19.33 8.42 123,943 21.87 22.11 19.70 4.15 95.85
2026-04-28 21.49 -2.72% 5.59% 38.64 31.18 39,397 22.49 22.49 21.30 15.97 84.03
2026-04-27 22.09 1.14% 3.64% 50.45 11.80 22,468 22.34 22.80 22.00 11.25 88.75
2026-04-23 21.84 -1.62% 4.76% 56.17 32.38 39,026 21.42 22.00 21.00 84.00 16.00
2026-04-22 22.20 -2.93% 10.07% 62.19 11.30 59,236 23.50 23.50 21.35 39.54 60.46
2026-04-21 22.87 5.44% 16.11% 68.11 33.10 146,611 20.55 23.86 20.55 70.09 29.91
2026-04-20 21.69 -2.30% 11.31% 68.68 12.64 79,778 21.80 22.24 19.98 75.66 24.34
2026-04-17 22.20 1.00% 13.66% 69.69 30.74 76,596 20.21 22.97 20.21 72.10 27.90
2026-04-16 21.98 -9.81% 4.42% 67.94 13.66 263,273 21.93 22.90 21.93 5.15 94.85
2026-04-15 24.37 -10.01% 13.25% 78.70 30.30 277,825 27.08 27.60 24.37 0.00 100.00
2026-04-14 27.08 1.84% 15.31% 95.64 18.44 359,721 27.99 29.00 25.15 50.13 49.87
2026-04-13 26.59 10.01% 20.70% 86.01 35.72 318,586 23.99 26.59 22.03 100.00 0.00
2026-04-10 24.17 10.01% 10.01% 83.05 17.46 121,686 21.97 24.17 21.97 100.00 0.00
2026-04-09 21.97 10.02% 17.80% 67.85 30.88 246,243 20.89 21.97 18.65 100.00 0.00
2026-04-08 19.97 10.03% 9.30% 61.67 13.06 184,614 19.01 19.97 18.27 100.00 0.00
2026-04-07 18.15 10.00% 6.70% 51.56 26.88 199,941 18.00 18.15 17.01 100.00 0.00
2026-04-06 16.50 10.00% 14.58% 37.36 9.42 104,308 15.00 16.50 14.40 100.00 0.00
2026-04-03 15.00 -1.64% 2.03% 18.30 23.58 14,469 14.90 15.10 14.80 66.67 33.33
2026-04-02 15.25 -2.24% 11.89% 26.75 6.42 20,221 16.00 16.00 14.30 55.88 44.12
2026-04-01 15.60 0.97% 3.37% 21.82 24.08 28,623 15.45 15.63 15.12 94.12 5.88
2026-03-31 15.45 6.33% 8.17% 15.94 7.12 12,336 15.24 15.75 14.56 74.79 25.21
2026-03-30 14.53 -9.13% 15.52% 23.68 23.78 65,034 15.99 16.75 14.50 1.33 98.67
2026-03-27 15.99 -0.19% 13.63% 38.70 5.28 73,160 16.38 17.34 15.26 35.10 64.90
2026-03-26 16.02 -9.70% 16.27% 46.51 26.70 227,508 18.10 18.58 15.98 1.54 98.46
2026-03-25 17.74 0.51% 9.56% 47.11 5.34 14,893 18.68 18.68 17.05 42.33 57.67
2026-03-24 17.65 -1.34% 13.31% 42.01 30.14 23,273 18.90 18.90 16.68 43.69 56.31
2026-03-19 17.89 -2.24% 8.96% 47.20 5.16 23,907 19.08 19.09 17.52 23.57 76.43
2026-03-18 18.30 -3.79% 10.44% 49.00 30.62 10,528 19.88 19.88 18.00 15.96 84.04
2026-03-17 19.02 3.48% 7.35% 46.24 5.98 29,089 18.65 20.00 18.63 28.47 71.53
2026-03-16 18.38 -9.23% 7.79% 38.54 32.06 29,107 18.61 19.65 18.23 10.56 89.44
2026-03-13 20.25 -10.00% 12.10% 49.45 4.70 201,911 22.03 22.70 20.25 0.00 100.00
2026-03-12 22.50 9.60% 9.40% 61.00 35.80 49,919 20.64 22.58 20.64 95.88 4.12
2026-03-11 20.53 10.02% 9.49% 60.38 9.20 31,335 18.75 20.53 18.75 100.00 0.00
2026-03-10 18.66 10.02% 16.63% 53.87 31.86 20,224 16.00 18.66 16.00 100.00 0.00
2026-03-09 16.96 -8.37% 22.21% 43.20 5.46 13,000 18.00 20.36 16.66 8.11 91.89
2026-03-06 18.51 -7.45% 9.17% 45.48 28.46 5,194 19.88 19.88 18.21 17.96 82.04
2026-03-05 20.00 6.55% 8.75% 48.34 8.56 3,905 18.51 20.13 18.51 91.98 8.02
2026-03-04 18.77 0.86% 4.62% 45.51 31.44 2,963 18.61 19.47 18.61 18.60 81.40
2026-03-03 18.61 -8.10% 9.97% 43.55 6.10 14,596 20.19 20.19 18.36 13.66 86.34
2026-03-02 20.25 -10.00% 7.65% 43.00 31.12 34,662 20.51 21.80 20.25 0.00 100.00
2026-02-27 22.50 10.02% 10.02% 52.02 9.38 107,222 20.45 22.50 20.45 100.00 0.00
2026-02-26 20.45 10.01% 2.25% 40.98 35.62 32,812 20.25 20.45 20.00 100.00 0.00
2026-02-25 18.59 10.00% 10.65% 26.98 5.28 61,167 16.80 18.59 16.80 100.00 0.00
2026-02-24 16.90 -2.93% 10.82% 8.14 31.90 42,973 17.41 17.41 15.71 70.00 30.00
2026-02-23 17.41 -9.13% 7.47% 11.28 1.90 30,606 18.02 18.70 17.40 0.77 99.23
2026-02-20 19.16 -3.72% 15.16% 12.43 32.92 12,903 20.00 20.96 18.20 34.78 65.22
2026-02-19 19.90 -2.83% 8.28% 13.78 5.40 16,856 20.07 21.44 19.80 6.10 93.90
2026-02-18 20.48 2.40% 7.45% 14.76 34.40 15,216 20.90 21.49 20.00 32.22 67.78
2026-02-17 20.00 -2.01% 7.99% 7.64 6.56 14,370 20.41 21.50 19.91 5.66 94.34
2026-02-16 20.41 -8.19% 14.51% 14.59 33.44 21,316 22.18 22.97 20.06 12.03 87.97
2026-02-13 22.23 1.00% 5.59% 18.14 7.38 11,047 23.24 23.24 22.01 17.89 82.11
2026-02-12 22.01 -1.39% 7.22% 10.20 37.08 13,630 23.20 23.60 22.01 0.00 100.00
2026-02-11 22.32 -1.54% 11.36% 8.47 6.94 41,932 22.68 24.50 22.00 12.80 87.20
2026-02-10 22.67 -5.93% 9.73% 27.02 37.70 66,629 24.10 24.69 22.50 7.76 92.24
2026-02-09 24.10 1.01% 10.65% 29.22 7.64 50,212 25.45 25.45 23.00 44.90 55.10
2026-02-06 23.86 -3.95% 7.38% 23.14 40.56 61,216 24.84 25.45 23.70 9.14 90.86
2026-02-04 24.84 0.00% 3.24% 39.98 7.16 38,792 25.50 25.50 24.70 17.50 82.50
2026-02-03 24.84 -0.52% 3.84% 50.38 42.52 35,469 25.20 25.70 24.75 9.47 90.53
2026-02-02 24.97 -0.52% 2.74% 47.78 7.16 8,825 25.10 25.50 24.82 22.06 77.94
2026-01-30 25.10 1.70% 11.95% 44.55 42.78 92,819 25.99 26.88 24.01 37.98 62.02
2026-01-29 24.68 -2.53% 9.92% 36.22 7.42 42,052 26.00 26.49 24.10 24.27 75.73
2026-01-28 25.32 -6.77% 14.48% 31.42 41.94 286,692 27.98 27.98 24.44 24.86 75.14
2026-01-27 27.16 -5.66% 8.75% 28.82 8.70 82,105 29.20 29.20 26.85 13.19 86.81
2026-01-26 28.79 6.87% 20.62% 34.51 45.62 117,746 27.50 29.25 24.25 90.80 9.20
2026-01-23 26.94 -2.64% 6.18% 38.48 11.96 78,047 27.67 27.67 26.06 54.66 45.34
2026-01-22 27.67 -5.01% 8.75% 46.93 41.92 118,076 29.70 29.70 27.31 15.06 84.94
2026-01-21 29.13 7.77% 6.18% 54.85 13.42 280,041 29.69 29.73 28.00 65.32 34.68
2026-01-20 27.03 9.26% 9.72% 55.41 44.84 215,894 25.90 27.21 24.80 92.53 7.47
2026-01-19 24.74 -3.32% 10.33% 50.73 9.22 107,902 26.48 26.48 24.00 29.84 70.16
2026-01-16 25.59 -4.26% 8.69% 50.21 40.26 253,159 26.00 27.39 25.20 17.81 82.19
2026-01-15 26.73 -9.17% 5.70% 56.66 10.92 477,800 26.49 28.00 26.49 15.89 84.11
2026-01-14 29.43 -10.00% 5.30% 63.16 42.54 262,491 30.00 30.99 29.43 0.00 100.00
2026-01-13 32.70 -9.99% 13.15% 67.12 16.32 102,621 35.50 37.00 32.70 0.00 100.00
2026-01-12 36.33 2.89% 14.24% 83.22 49.08 733,791 38.69 38.84 34.00 48.14 51.86
2026-01-09 35.31 10.00% 0.89% 84.09 23.58 171,421 35.31 35.31 35.00 100.00 0.00
2026-01-08 32.10 10.01% 14.64% 79.55 47.04 220,513 31.49 32.10 28.00 100.00 0.00
2026-01-07 29.18 9.53% 16.59% 74.63 17.16 467,552 27.50 29.30 25.13 97.12 2.88
2026-01-06 26.64 9.99% 11.00% 66.05 41.20 276,830 25.00 26.64 24.00 100.00 0.00
2026-01-05 24.22 -0.70% 5.22% 55.36 12.08 66,279 24.50 25.38 24.12 7.94 92.06
2026-01-02 24.39 -4.32% 8.24% 56.73 36.36 93,346 26.00 26.00 24.02 18.69 81.31
2026-01-01 25.49 8.98% 13.60% 58.63 12.42 289,894 22.65 25.73 22.65 92.21 7.79
2025-12-31 23.39 -0.51% 5.22% 43.47 38.56 45,269 24.00 24.20 23.00 32.50 67.50
2025-12-30 23.51 -7.62% 19.08% 43.55 8.22 427,108 25.50 27.40 23.01 11.39 88.61
2025-12-29 25.45 9.98% 8.99% 55.89 38.80 269,919 24.51 25.45 23.35 100.00 0.00
2025-12-26 23.14 9.98% 9.10% 34.21 12.10 97,957 21.98 23.14 21.21 100.00 0.00
2025-12-24 21.04 -1.73% 11.28% 20.27 34.18 17,033 22.49 22.50 20.22 35.97 64.03
2025-12-23 21.41 -0.93% 7.14% 16.00 7.90 26,885 22.00 22.50 21.00 27.33 72.67
2025-12-22 21.61 -3.09% 12.66% 35.55 34.92 37,178 22.30 23.40 20.77 31.94 68.06
2025-12-19 22.30 -2.87% 11.97% 49.54 8.30 69,764 22.96 23.85 21.30 39.22 60.78
2025-12-18 22.96 0.66% 12.84% 59.63 36.30 21,970 23.99 23.99 21.26 62.27 37.73
2025-12-17 22.81 -3.06% 6.74% 55.58 9.62 24,194 23.50 24.24 22.71 6.53 93.47
2025-12-16 23.53 -4.97% 10.57% 59.13 36.00 54,248 24.76 24.89 22.51 42.86 57.14
2025-12-15 24.76 -0.40% 8.01% 56.48 11.06 27,300 25.49 25.49 23.60 61.38 38.62
2025-12-12 24.86 1.93% 9.24% 55.47 38.46 156,200 24.00 26.00 23.80 48.18 51.82
2025-12-11 24.39 -4.91% 8.33% 60.01 11.26 109,418 25.50 26.00 24.00 19.50 80.50
2025-12-10 25.65 2.85% 12.68% 57.22 37.52 384,155 25.99 26.48 23.50 72.15 27.85
2025-12-09 24.94 -7.83% 17.48% 49.15 13.78 603,239 27.20 28.90 24.60 7.91 92.09
2025-12-08 27.06 9.78% 8.48% 48.23 36.10 412,289 25.00 27.12 25.00 97.17 2.83
2025-12-05 24.65 10.00% 7.08% 34.09 18.02 90,352 24.50 24.65 23.02 100.00 0.00
2025-12-04 22.41 10.01% 10.12% 35.95 31.28 147,304 20.35 22.41 20.35 100.00 0.00
2025-12-03 20.37 -4.05% 7.50% 37.55 13.54 102,294 21.23 21.50 20.00 24.67 75.33
2025-12-02 21.23 0.90% 9.20% 45.40 27.20 70,590 20.83 22.44 20.55 35.98 64.02
2025-12-01 21.04 -8.16% 9.36% 49.32 15.26 117,664 22.56 22.56 20.63 21.24 78.76
2025-11-28 22.91 -1.55% 19.07% 57.17 26.82 259,504 25.60 25.60 21.50 34.39 65.61
2025-11-27 23.27 10.02% 19.03% 61.07 19.00 115,070 19.55 23.27 19.55 100.00 0.00
2025-11-26 21.15 -8.84% 17.17% 60.27 27.54 116,755 24.00 24.50 20.91 6.68 93.32
2025-11-25 23.20 -8.12% 8.40% 62.62 14.76 181,849 23.11 24.64 22.73 24.61 75.39
2025-11-24 25.25 -8.91% 6.77% 68.84 31.64 476,012 25.65 26.64 24.95 17.75 82.25
2025-11-21 27.72 -10.00% 22.22% 75.45 18.86 756,424 32.00 33.88 27.72 0.00 100.00
2025-11-20 30.80 10.00% 4.41% 89.89 36.58 114,179 30.50 30.80 29.50 100.00 0.00
2025-11-19 28.00 10.02% 7.69% 84.71 25.02 112,166 27.05 28.00 26.00 100.00 0.00
2025-11-18 25.45 9.56% 18.56% 73.27 30.98 279,250 24.30 25.55 21.55 97.50 2.50
2025-11-17 23.23 8.75% 19.90% 57.68 19.92 389,517 21.38 23.50 19.60 93.08 6.92
2025-11-14 21.36 9.20% 18.90% 57.37 26.54 524,212 20.11 21.52 18.10 95.32 4.68
2025-11-13 19.56 10.01% 8.61% 55.96 16.18 221,607 19.00 19.56 18.01 100.00 0.00
2025-11-12 17.78 10.02% 20.54% 55.48 22.94 153,065 16.01 17.78 14.75 100.00 0.00
2025-11-11 16.16 -6.59% 14.10% 43.33 12.62 30,154 17.80 17.80 15.60 25.46 74.54
2025-11-10 17.30 0.82% 10.49% 46.66 19.70 21,106 17.03 17.70 16.02 76.19 23.81
2025-11-07 17.16 -3.32% 14.77% 41.01 14.90 7,981 17.75 18.49 16.11 44.12 55.88
2025-11-06 17.75 3.50% 10.43% 38.29 19.42 46,867 18.00 18.00 16.30 85.29 14.71
2025-11-05 17.15 -3.05% 16.94% 32.78 16.08 22,373 18.85 18.85 16.12 37.73 62.27
2025-11-04 17.69 -7.29% 14.67% 42.34 18.22 16,971 19.70 19.70 17.18 20.24 79.76
2025-11-03 19.08 -9.79% 12.50% 52.30 17.16 116,943 21.15 21.42 19.04 1.68 98.32
2025-10-31 21.15 9.13% 20.45% 63.57 21.00 180,656 19.38 21.32 17.70 95.30 4.70
2025-10-30 19.38 7.61% 10.49% 63.01 21.30 113,026 19.80 19.80 17.92 77.66 22.34
2025-10-29 18.01 10.02% 12.28% 63.06 17.46 49,487 16.90 18.01 16.04 100.00 0.00
2025-10-28 16.37 -8.34% 14.68% 56.38 18.56 33,142 17.86 18.44 16.08 12.29 87.71
2025-10-27 17.86 -1.27% 13.33% 59.99 14.18 45,462 18.09 18.45 16.28 72.81 27.19
2025-10-24 18.09 -7.33% 12.38% 64.59 21.54 36,710 19.00 19.79 17.61 22.02 77.98
2025-10-23 19.52 -7.22% 15.74% 65.20 14.64 91,860 21.14 21.99 19.00 17.39 82.61
2025-10-22 21.04 -5.10% 22.11% 66.32 24.40 710,590 23.23 24.36 19.95 24.72 75.28
2025-10-21 22.17 10.02% 5.47% 74.61 17.68 128,924 21.50 22.17 21.02 100.00 0.00
2025-10-20 20.15 9.99% 8.28% 65.39 26.66 372,449 18.85 20.15 18.61 100.00 0.00
2025-10-17 18.32 8.85% 22.18% 57.69 13.64 321,560 16.93 18.51 15.15 94.35 5.65
2025-10-16 16.83 10.00% 19.28% 54.09 23.00 161,722 15.40 16.83 14.11 100.00 0.00
2025-10-15 15.30 9.99% 2.82% 47.93 10.66 135,113 14.88 15.30 14.88 100.00 0.00
2025-10-14 13.91 -4.07% 15.62% 39.30 19.94 35,338 14.40 15.40 13.32 28.37 71.63
2025-10-13 14.50 -4.04% 8.64% 44.15 7.88 13,735 15.21 15.21 14.00 41.33 58.67
2025-10-10 15.11 9.97% 17.13% 46.03 21.12 123,805 13.65 15.11 12.90 100.00 0.00
2025-10-09 13.74 -8.58% 11.16% 33.95 9.10 211,143 15.04 15.04 13.53 13.91 86.09
2025-10-08 15.03 -7.79% 13.72% 44.77 18.38 50,008 16.11 16.83 14.80 11.33 88.67
2025-10-07 16.30 9.54% 8.67% 45.51 11.68 7,653 15.00 16.30 15.00 100.00 0.00
2025-10-06 14.88 -6.42% 10.89% 36.80 20.92 7,135 15.00 16.19 14.60 17.60 82.40
2025-10-03 15.90 -3.05% 9.63% 36.59 8.84 5,922 16.00 16.28 14.85 73.42 26.58
2025-10-02 16.40 3.21% 21.68% 55.33 22.96 247,152 15.89 17.40 14.30 67.74 32.26
2025-10-01 15.89 1.08% 12.44% 61.03 9.84 80,214 15.31 15.91 14.15 98.86 1.14
2025-09-30 15.72 -0.51% 5.93% 66.31 21.94 11,650 15.60 15.90 15.01 79.78 20.22
2025-09-29 15.80 1.94% 3.23% 67.96 9.50 8,653 16.00 16.00 15.50 60.00 40.00
2025-09-26 15.50 -1.65% 9.39% 65.51 22.10 11,983 16.30 16.89 15.44 4.14 95.86
2025-09-25 15.76 -1.56% 3.49% 69.49 8.90 29,878 16.30 16.30 15.75 1.82 98.18
2025-09-24 16.01 2.17% 3.82% 71.22 22.62 10,322 16.30 16.30 15.70 51.67 48.33
2025-09-23 15.67 -6.95% 9.48% 66.31 9.40 18,189 16.75 16.75 15.30 25.52 74.48
2025-09-22 16.84 3.63% 10.19% 73.19 21.94 26,750 16.59 17.30 15.70 71.25 28.75
2025-09-19 16.25 -6.07% 21.73% 71.45 11.74 145,479 17.40 18.99 15.60 19.17 80.83
2025-09-18 17.30 9.98% 17.53% 79.94 20.76 480,004 15.83 17.30 14.72 100.00 0.00
2025-09-17 15.73 10.00% 13.99% 72.49 13.84 326,616 14.45 15.73 13.80 100.00 0.00
2025-09-16 14.30 10.00% 15.23% 59.73 17.62 175,151 13.20 14.30 12.41 100.00 0.00
2025-09-15 13.00 2.04% 0.08% 35.92 10.98 16,650 13.00 13.00 12.99 100.00 0.00
2025-09-12 12.74 -1.24% 5.18% 43.12 15.02 14,804 13.20 13.20 12.55 29.23 70.77
2025-09-11 12.90 4.03% 0.70% 51.71 10.46 32,472 12.99 12.99 12.90 0.00 100.00
2025-09-10 12.40 -0.32% 4.88% 43.37 15.34 8,503 12.53 12.90 12.30 16.66 83.34
2025-09-09 12.44 -3.49% 4.76% 32.14 9.46 30,348 12.90 12.99 12.40 6.78 93.22
2025-09-08 12.89 -2.79% 3.59% 48.88 15.42 19,414 13.20 13.26 12.80 19.56 80.44
2025-09-05 13.26 0.91% 12.32% 52.40 10.36 38,002 13.50 14.40 12.82 27.85 72.15
2025-09-04 13.14 -2.09% 2.74% 44.90 16.16 32,326 13.50 13.50 13.14 0.00 100.00
2025-09-03 13.42 -0.52% 13.50% 47.38 10.12 23,596 12.82 13.96 12.30 67.47 32.53
2025-09-02 13.49 -0.74% 6.98% 50.14 16.72 18,410 12.82 13.49 12.61 100.00 0.00
2025-09-01 13.59 -0.73% 15.84% 42.58 10.26 24,221 12.60 14.48 12.50 55.05 44.95
2025-08-29 13.69 4.34% 17.93% 40.14 16.92 26,541 13.69 14.34 12.16 70.18 29.82
2025-08-28 13.12 2.50% 3.16% 26.82 10.46 67,602 13.00 13.40 12.99 31.71 68.29
2025-08-27 12.80 0.55% 2.99% 41.03 15.78 58,119 12.81 13.11 12.73 18.42 81.58
2025-08-26 12.73 -6.67% 4.95% 51.51 9.82 10,547 13.11 13.14 12.52 33.87 66.13
2025-08-25 13.64 5.17% 7.71% 66.38 15.64 9,016 13.01 13.69 12.71 94.90 5.10
2025-08-22 12.97 -0.99% 17.55% 68.09 11.64 14,863 13.00 14.40 12.25 33.49 66.51
2025-08-21 13.10 -3.03% 5.65% 67.91 14.30 5,517 13.84 13.84 13.10 0.00 100.00
2025-08-20 13.51 -0.66% 3.93% 73.37 11.90 40,839 14.00 14.00 13.47 7.55 92.45
2025-08-19 13.60 0.89% 9.23% 67.39 15.12 34,160 14.20 14.20 13.00 50.00 50.00
2025-08-18 13.48 -5.07% 12.05% 66.88 12.08 33,182 13.85 14.97 13.36 7.45 92.55
2025-08-15 14.20 -2.41% 16.84% 72.71 14.88 130,993 15.82 15.82 13.54 28.95 71.05
2025-08-13 14.55 -4.02% 21.75% 76.14 13.52 389,352 16.10 16.68 13.70 28.52 71.48
2025-08-12 15.16 10.01% 8.29% 81.93 15.58 128,306 14.49 15.16 14.00 100.00 0.00
2025-08-11 13.78 9.98% 2.15% 80.17 14.74 206,742 13.63 13.78 13.49 100.00 0.00
2025-08-08 12.53 10.01% 13.91% 65.24 12.82 285,013 12.53 12.53 11.00 100.00 0.00
2025-08-07 11.39 10.05% 7.76% 55.36 12.24 142,221 10.57 11.39 10.57 100.00 0.00
2025-08-06 10.35 -1.43% 3.40% 38.31 10.54 1,162 10.60 10.65 10.30 14.29 85.71
2025-08-05 10.50 3.55% 2.94% 40.68 10.16 10,017 10.20 10.50 10.20 100.00 0.00
2025-08-04 10.14 -6.72% 7.32% 29.37 10.84 3,714 10.85 10.85 10.11 4.07 95.93
2025-08-01 10.87 0.00% 7.84% 24.78 9.44 12,171 10.67 11.00 10.20 83.75 16.25
2025-07-31 10.87 -0.91% 7.08% 34.28 12.30 2,912 11.19 11.19 10.45 56.77 43.23
2025-07-30 10.97 -0.27% 3.58% 49.69 9.44 6,691 10.61 10.99 10.61 94.74 5.26
2025-07-29 11.00 -1.17% 4.72% 46.36 12.50 25,053 11.10 11.10 10.60 80.00 20.00
2025-07-28 11.13 7.95% 9.12% 52.83 9.50 12,016 10.98 11.25 10.31 87.23 12.77
2025-07-25 10.31 -5.93% 9.60% 41.10 12.76 14,015 10.96 10.96 10.00 32.29 67.71
2025-07-24 10.96 0.00% 5.63% 46.27 7.86 405 10.66 11.26 10.66 49.88 50.12
2025-07-23 10.96 -0.99% 7.51% 55.56 14.06 49,860 11.25 11.45 10.65 38.75 61.25
2025-07-22 11.07 0.18% 4.55% 50.89 7.86 41,400 11.00 11.50 11.00 14.00 86.00
2025-07-21 11.05 -2.39% 14.82% 49.45 14.28 145,577 11.70 11.70 10.19 56.95 43.05
2025-07-18 11.32 -10.02% 13.43% 52.89 7.82 308,626 12.84 12.84 11.32 0.00 100.00
2025-07-17 12.58 4.05% 8.05% 68.31 14.82 29,139 12.21 12.75 11.80 82.11 17.89
2025-07-16 12.09 9.91% 9.01% 60.51 10.34 128,185 11.10 12.10 11.10 99.00 1.00
2025-07-15 11.00 -3.34% 8.74% 54.99 13.84 121,581 10.75 11.69 10.75 26.60 73.40
2025-07-14 11.38 5.27% 14.11% 51.24 8.16 17,206 11.16 11.81 10.35 70.55 29.45
2025-07-11 10.81 -3.91% 14.08% 34.66 14.60 16,011 11.50 11.75 10.30 35.17 64.83
2025-07-10 11.25 -0.53% 9.91% 48.87 7.02 44,909 11.11 12.20 11.10 13.64 86.36
2025-07-09 11.31 9.49% 9.97% 56.70 15.48 112,115 10.33 11.36 10.33 95.15 4.85
2025-07-08 10.33 -5.75% 10.00% 56.03 7.14 15,503 10.52 11.00 10.00 33.00 67.00
2025-07-07 10.96 -1.44% 11.24% 53.16 13.52 19,770 11.50 11.68 10.50 38.98 61.02
2025-07-04 11.12 1.46% 14.86% 46.80 8.40 38,870 10.79 12.06 10.50 39.74 60.26
2025-07-03 10.96 2.91% 3.29% 48.80 13.84 40,650 10.65 11.00 10.65 88.57 11.43
2025-07-02 10.65 -3.27% 4.76% 52.39 8.08 11,767 11.00 11.00 10.50 30.00 70.00
2025-07-01 11.01 4.36% 11.90% 58.53 13.22 39,712 10.00 11.19 10.00 84.87 15.13
2025-06-30 10.55 -6.31% 17.52% 60.67 8.80 153,007 11.25 11.94 10.16 21.91 78.09
2025-06-27 11.26 -9.92% 14.93% 62.27 12.30 413,739 12.93 12.93 11.25 0.60 99.40
2025-06-26 12.50 9.75% 8.96% 69.01 10.22 281,222 12.23 12.53 11.50 97.09 2.91
2025-06-25 11.39 10.05% 11.12% 64.70 14.78 70,512 10.49 11.39 10.25 100.00 0.00
2025-06-24 10.35 9.18% 9.17% 60.79 8.00 55,245 10.40 10.48 9.60 85.23 14.77
2025-06-23 9.48 -9.63% 9.53% 54.41 12.70 147,856 10.34 10.34 9.44 4.44 95.56
2025-06-20 10.49 -10.03% 8.10% 63.36 6.26 141,538 11.34 11.34 10.49 0.00 100.00
2025-06-19 11.66 4.39% 8.76% 79.91 14.72 163,009 11.61 12.29 11.30 36.36 63.64
2025-06-18 11.17 9.51% 18.11% 78.10 8.60 178,393 10.85 11.22 9.50 97.09 2.91
2025-06-17 10.20 9.56% 13.05% 75.14 13.74 181,517 9.96 10.31 9.12 90.76 9.24
2025-06-16 9.31 12.03% 16.38% 71.15 6.66 166,712 8.80 9.31 8.00 100.00 0.00
2025-06-13 8.31 -5.03% 14.02% 55.96 11.96 6,566 9.00 9.35 8.20 9.56 90.44
2025-06-12 8.75 -2.67% 14.89% 73.60 4.66 2,790 9.49 9.49 8.26 39.82 60.18
2025-06-11 8.99 -0.11% 5.45% 78.80 12.84 24,190 8.99 9.48 8.99 0.00 100.00
2025-06-10 9.00 2.62% 3.93% 79.79 5.14 7,613 8.90 9.25 8.90 28.57 71.43
2025-06-05 8.77 -1.46% 16.12% 61.65 12.86 11,700 8.86 9.29 8.00 59.69 40.31
2025-06-04 8.90 -0.89% 12.44% 67.65 4.68 4,020 9.40 9.40 8.36 51.92 48.08
2025-06-03 8.98 0.00% 11.31% 74.56 13.12 170 9.25 9.35 8.40 61.18 38.82
2025-06-02 8.98 1.35% 1.90% 53.97 4.84 833 8.97 9.14 8.97 5.88 94.12
2025-05-30 8.86 5.73% 12.38% 43.41 13.12 38,673 8.90 8.99 8.00 86.87 13.13
2025-05-29 8.38 4.88% 8.64% 50.48 4.60 11,590 8.40 8.80 8.10 40.00 60.00
2025-05-27 7.99 -0.75% 3.08% 56.81 12.16 870 8.04 8.04 7.80 79.20 20.80
2025-05-26 8.05 2.94% 0.37% 64.91 3.82 4,001 8.08 8.08 8.05 0.00 100.00
2025-05-23 7.82 -1.39% 3.85% 63.44 12.28 2,102 8.10 8.10 7.80 6.66 93.34
2025-05-22 7.93 0.63% 8.69% 62.86 3.36 9,864 8.38 8.38 7.71 32.84 67.16
2025-05-21 7.88 -4.95% 7.16% 57.87 12.50 20,953 8.38 8.38 7.82 10.71 89.29
2025-05-20 8.29 1.34% 8.26% 62.18 3.26 504 8.39 8.39 7.75 84.33 15.67
2025-05-19 8.18 4.07% 4.33% 58.69 13.32 40,606 8.08 8.20 7.86 94.12 5.88