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 7.17 2.14% 4.11% 56.60 21.02 4,810,063 7.06 7.35 7.06 37.93 62.07
2026-04-09 7.02 -4.36% 5.63% 49.33 -6.68 4,428,447 7.32 7.32 6.93 23.08 76.92
2026-04-08 7.34 13.80% 7.09% 57.89 20.72 11,640,419 7.30 7.40 6.91 87.76 12.24
2026-04-07 6.45 -1.07% 3.32% 43.40 -6.04 1,297,260 6.52 6.53 6.32 61.90 38.10
2026-04-06 6.52 2.84% 4.94% 42.79 18.94 2,826,545 6.30 6.58 6.27 80.65 19.35
2026-04-03 6.34 -0.94% 7.67% 37.37 -5.90 2,238,769 6.00 6.46 6.00 73.91 26.09
2026-04-02 6.40 -3.90% 3.36% 36.82 18.58 1,887,621 6.41 6.46 6.25 71.43 28.57
2026-04-01 6.66 4.55% 5.07% 41.81 -5.78 5,082,747 6.51 6.84 6.51 45.45 54.55
2026-03-31 6.37 1.92% 2.38% 32.24 19.10 1,066,931 6.35 6.45 6.30 46.67 53.33
2026-03-30 6.25 -5.87% 5.65% 24.67 -6.36 2,981,074 6.55 6.55 6.20 14.29 85.71
2026-03-27 6.64 -2.21% 4.25% 28.03 18.86 4,247,753 6.80 6.87 6.59 17.86 82.14
2026-03-26 6.79 -3.82% 4.44% 56.99 -5.58 3,204,678 7.00 7.05 6.75 13.33 86.67
2026-03-25 7.06 2.47% 4.37% 44.92 19.16 6,216,593 6.94 7.17 6.87 63.33 36.67
2026-03-24 6.89 2.38% 5.99% 35.18 -5.04 5,326,268 7.25 7.25 6.84 12.20 87.80
2026-03-19 6.73 -1.46% 5.22% 49.85 18.82 1,145,073 6.80 6.85 6.51 64.71 35.29
2026-03-18 6.83 -0.15% 3.68% 54.30 -5.36 4,272,277 6.88 7.05 6.80 12.00 88.00
2026-03-17 6.84 -1.30% 3.99% 52.29 19.02 1,211,649 6.93 7.03 6.76 29.63 70.37
2026-03-16 6.93 -0.29% 7.78% 41.50 -5.34 1,254,781 6.99 7.34 6.81 22.64 77.36
2026-03-13 6.95 0.58% 3.05% 40.40 19.20 2,713,585 6.90 7.09 6.88 33.33 66.67
2026-03-12 6.91 -1.43% 5.50% 32.66 -5.30 1,317,040 7.00 7.10 6.73 48.65 51.35
2026-03-11 7.01 -2.91% 6.63% 32.66 19.12 2,135,956 7.36 7.40 6.94 15.22 84.78
2026-03-10 7.22 10.57% 5.00% 33.71 -5.10 2,846,460 7.00 7.35 7.00 62.86 37.14
2026-03-09 6.53 -10.55% 13.39% 21.07 19.54 3,180,402 7.20 7.20 6.35 21.18 78.82
2026-03-06 7.30 -4.45% 7.77% 23.61 -6.48 2,658,682 7.77 7.77 7.21 16.07 83.93
2026-03-05 7.64 13.35% 14.69% 22.09 21.08 8,510,545 6.74 7.73 6.74 90.91 9.09
2026-03-04 6.74 3.06% 8.37% 10.60 -5.80 6,334,187 6.56 6.99 6.45 53.70 46.30
2026-03-03 6.54 -2.10% 10.76% 5.94 19.28 6,699,281 6.32 7.00 6.32 32.35 67.65
2026-03-02 6.68 -13.02% 4.49% 5.31 -6.20 5,133,942 6.80 6.98 6.68 0.00 100.00
2026-02-27 7.68 -1.79% 8.80% 6.39 19.56 7,506,787 7.79 7.79 7.16 82.54 17.46
2026-02-26 7.82 -11.24% 6.53% 5.94 -4.20 25,850,624 8.31 8.32 7.81 1.96 98.04
2026-02-25 8.81 -1.12% 4.71% 7.14 19.84 3,254,348 8.90 9.11 8.70 26.83 73.17
2026-02-24 8.91 -0.45% 5.14% 6.50 -2.22 3,536,512 9.00 9.20 8.75 35.56 64.44
2026-02-23 8.95 -6.28% 8.64% 9.54 20.04 2,920,820 9.50 9.56 8.80 19.74 80.26
2026-02-20 9.55 -2.15% 9.29% 13.89 -2.14 4,006,003 9.99 10.00 9.15 47.06 52.94
2026-02-19 9.76 -6.33% 8.42% 24.94 21.24 3,363,826 10.41 10.43 9.62 17.28 82.72
2026-02-18 10.42 2.56% 3.65% 32.01 -1.72 3,908,031 10.22 10.50 10.13 78.38 21.62
2026-02-17 10.16 -2.31% 7.85% 26.89 22.56 9,459,061 10.39 10.85 10.06 12.66 87.34
2026-02-16 10.40 -5.97% 11.88% 28.08 -2.24 8,536,959 11.07 11.30 10.10 25.00 75.00
2026-02-13 11.06 -1.51% 4.40% 34.17 23.04 6,684,188 11.23 11.40 10.92 29.17 70.83
2026-02-12 11.23 -3.85% 8.78% 34.89 -0.92 6,741,553 11.65 11.90 10.94 30.21 69.79
2026-02-11 11.68 -2.10% 2.84% 39.42 23.38 2,530,954 11.93 11.96 11.63 15.15 84.85
2026-02-10 11.93 -3.71% 5.14% 37.61 -0.02 5,190,048 12.44 12.47 11.86 11.48 88.52
2026-02-09 12.39 1.06% 2.62% 48.86 23.88 18,448,784 12.40 12.52 12.20 59.38 40.62
2026-02-06 12.26 0.91% 2.66% 48.86 0.90 12,740,149 12.15 12.37 12.05 65.63 34.37
2026-02-04 12.15 3.93% 4.68% 42.61 23.62 12,696,451 11.77 12.30 11.75 72.73 27.27
2026-02-03 11.69 0.78% 2.35% 37.65 0.68 4,940,737 11.68 11.77 11.50 70.37 29.63
2026-02-02 11.60 0.26% 2.78% 47.94 22.70 3,259,990 11.55 11.82 11.50 31.25 68.75
2026-01-30 11.57 -0.94% 2.87% 51.67 0.50 9,218,488 11.69 11.83 11.50 21.21 78.79
2026-01-29 11.68 -1.18% 3.01% 53.20 22.64 5,985,360 11.97 11.97 11.62 17.14 82.86
2026-01-28 11.82 -1.01% 2.81% 46.96 0.72 3,223,145 11.75 12.08 11.75 21.21 78.79
2026-01-27 11.94 -1.49% 3.89% 45.96 22.92 5,750,952 12.28 12.28 11.82 26.09 73.91
2026-01-26 12.12 -2.81% 4.15% 44.08 0.96 6,708,128 12.25 12.55 12.05 14.00 86.00
2026-01-23 12.47 0.32% 4.49% 50.23 23.28 15,201,649 12.37 12.80 12.25 40.00 60.00
2026-01-22 12.43 1.06% 4.13% 46.85 1.66 11,131,224 12.30 12.60 12.10 66.00 34.00
2026-01-21 12.30 -0.89% 4.65% 48.02 23.20 23,872,935 12.44 12.82 12.25 8.77 91.23
2026-01-20 12.41 2.65% 5.82% 54.27 1.40 30,314,119 12.22 12.55 11.86 79.71 20.29
2026-01-19 12.09 3.51% 4.74% 44.60 23.42 7,194,443 11.72 12.15 11.60 89.09 10.91
2026-01-16 11.68 1.57% 2.60% 30.68 0.76 6,119,381 11.55 11.85 11.55 43.33 56.67
2026-01-15 11.50 -0.43% 3.10% 24.22 22.60 4,336,188 11.52 11.65 11.30 57.14 42.86
2026-01-14 11.55 -3.43% 5.96% 30.77 0.40 5,305,861 12.05 12.08 11.40 22.06 77.94
2026-01-13 11.96 -1.40% 2.52% 50.65 22.70 3,809,294 12.15 12.22 11.92 13.33 86.67
2026-01-12 12.13 -2.26% 3.65% 58.16 1.22 5,733,701 12.50 12.50 12.06 15.91 84.09
2026-01-09 12.41 -0.40% 2.27% 72.57 23.04 6,576,706 12.44 12.59 12.31 35.71 64.29
2026-01-08 12.46 -0.88% 4.03% 68.33 1.78 13,793,696 12.65 12.90 12.40 12.00 88.00
2026-01-07 12.57 1.45% 5.06% 57.75 23.14 14,873,528 12.40 12.87 12.25 51.61 48.39
2026-01-06 12.39 1.47% 4.64% 42.95 2.00 14,787,562 12.21 12.62 12.06 58.93 41.07
2026-01-05 12.21 -0.89% 2.97% 28.22 22.78 10,150,775 12.35 12.50 12.14 19.44 80.56
2026-01-02 12.32 -0.32% 3.59% 32.91 1.64 12,166,830 12.38 12.69 12.25 15.91 84.09
2026-01-01 12.36 0.24% 2.46% 44.57 23.00 7,760,360 12.25 12.50 12.20 53.33 46.67
2025-12-31 12.33 1.07% 4.41% 46.03 1.72 8,879,662 12.26 12.54 12.01 60.38 39.62
2025-12-30 12.20 2.18% 3.52% 41.57 22.94 11,140,079 12.10 12.36 11.94 61.90 38.10
2025-12-29 11.94 0.34% 3.36% 24.87 1.46 4,916,944 12.00 12.31 11.91 7.50 92.50
2025-12-26 11.90 0.00% 3.46% 38.03 22.42 8,987,690 12.00 12.25 11.84 14.63 85.37
2025-12-24 11.90 -1.00% 6.08% 58.21 1.38 7,644,831 11.96 12.39 11.68 30.99 69.01
2025-12-23 12.02 -2.67% 4.52% 62.64 22.42 6,600,314 12.49 12.49 11.95 12.96 87.04
2025-12-22 12.35 -1.98% 4.07% 73.82 1.62 8,615,461 12.65 12.80 12.30 10.00 90.00
2025-12-19 12.60 -2.48% 3.98% 75.00 23.08 8,414,079 12.92 13.05 12.55 10.00 90.00
2025-12-18 12.92 0.47% 4.72% 81.27 2.12 25,861,927 12.90 13.10 12.51 69.49 30.51
2025-12-17 12.86 2.39% 6.60% 80.99 23.72 38,091,141 12.60 13.25 12.43 52.44 47.56
2025-12-16 12.56 0.64% 11.57% 77.43 2.00 80,372,236 12.52 13.40 12.01 39.57 60.43
2025-12-15 12.48 -0.16% 4.71% 77.71 23.12 19,064,304 12.77 12.89 12.31 29.31 70.69
2025-12-12 12.50 -3.18% 8.86% 73.18 1.84 39,007,399 12.85 13.39 12.30 18.35 81.65
2025-12-11 12.91 3.61% 13.39% 84.36 23.16 110,029,856 12.60 13.55 11.95 60.00 40.00
2025-12-10 12.46 9.97% 8.63% 77.44 2.66 52,374,499 11.47 12.46 11.47 100.00 0.00
2025-12-09 11.33 1.89% 3.32% 57.07 22.26 23,953,431 11.20 11.50 11.13 54.05 45.95
2025-12-08 11.12 5.60% 8.51% 48.73 0.40 24,787,493 10.50 11.35 10.46 74.16 25.84
2025-12-05 10.53 -1.77% 3.25% 29.86 21.84 19,289,830 10.68 10.79 10.45 23.53 76.47
2025-12-04 10.72 -0.28% 2.25% 40.15 -0.78 1,372,604 10.65 10.89 10.65 29.17 70.83
2025-12-03 10.75 0.09% 2.52% 33.54 22.22 3,113,611 10.75 10.97 10.70 18.52 81.48
2025-12-02 10.74 -0.65% 2.62% 25.59 -0.72 2,603,574 10.85 10.98 10.70 14.29 85.71
2025-12-01 10.81 1.12% 1.97% 39.02 22.20 2,338,097 10.76 10.86 10.65 76.19 23.81
2025-11-28 10.69 -2.02% 3.76% 55.49 -0.58 3,932,317 10.90 11.03 10.63 15.00 85.00
2025-11-27 10.91 2.25% 3.48% 65.50 21.96 5,040,881 10.80 11.00 10.63 75.68 24.32
2025-11-26 10.67 -1.48% 4.70% 63.11 -0.14 4,124,217 10.82 10.92 10.43 48.98 51.02
2025-11-25 10.83 -1.90% 3.61% 57.48 21.48 3,847,713 11.04 11.18 10.79 10.26 89.74
2025-11-24 11.04 -1.16% 3.00% 62.80 0.18 4,469,354 11.23 11.33 11.00 12.12 87.88
2025-11-21 11.17 0.54% 3.99% 62.80 21.90 6,856,672 11.11 11.47 11.03 31.82 68.18
2025-11-20 11.11 1.09% 4.38% 60.89 0.44 6,467,758 11.09 11.45 10.97 29.17 70.83
2025-11-19 10.99 -2.66% 4.22% 57.29 21.78 8,799,290 11.30 11.37 10.91 17.39 82.61
2025-11-18 11.29 -4.08% 5.94% 65.82 0.20 12,709,636 11.77 11.77 11.11 27.27 72.73
2025-11-17 11.77 3.70% 7.54% 75.64 22.38 73,346,418 11.89 12.26 11.40 43.02 56.98
2025-11-14 11.35 9.98% 9.13% 73.04 1.16 24,185,817 10.40 11.35 10.40 100.00 0.00
2025-11-13 10.32 5.74% 7.01% 57.52 21.54 9,264,375 9.80 10.38 9.70 91.18 8.82
2025-11-12 9.76 0.00% 3.46% 38.34 -0.90 3,274,670 9.80 9.88 9.55 63.64 36.36
2025-11-11 9.76 -4.87% 5.67% 31.36 20.42 5,852,787 10.20 10.25 9.70 10.91 89.09
2025-11-10 10.26 1.89% 3.30% 35.41 -0.90 1,801,781 10.17 10.33 10.00 78.79 21.21
2025-11-07 10.07 -1.27% 3.50% 25.70 21.42 2,613,327 10.21 10.35 10.00 20.00 80.00
2025-11-06 10.20 -0.78% 2.56% 25.11 -1.28 2,509,201 10.35 10.41 10.15 19.23 80.77
2025-11-05 10.28 -1.44% 4.13% 24.77 21.68 5,475,152 10.46 10.59 10.17 26.19 73.81
2025-11-04 10.43 3.78% 6.80% 24.44 -1.12 13,177,894 10.10 10.68 10.00 63.24 36.76
2025-11-03 10.05 0.90% 2.71% 8.13 21.98 5,757,605 9.99 10.25 9.98 25.93 74.07
2025-10-31 9.96 0.81% 3.05% 3.98 -1.88 5,722,305 9.90 10.15 9.85 36.67 63.33
2025-10-30 9.88 -1.00% 4.41% 0.00 21.80 6,844,503 10.01 10.18 9.75 30.23 69.77
2025-10-29 9.98 -2.25% 4.79% 12.83 -2.04 5,817,498 10.25 10.29 9.82 34.04 65.96
2025-10-28 10.21 -4.04% 6.82% 13.18 22.00 5,438,754 10.64 10.80 10.11 14.49 85.51
2025-10-27 10.64 -2.12% 3.68% 32.73 -1.58 4,669,601 10.87 10.98 10.59 12.82 87.18
2025-10-24 10.87 -2.16% 3.61% 46.81 22.86 4,688,899 11.10 11.19 10.80 17.95 82.05
2025-10-23 11.11 -1.59% 4.07% 55.11 -1.12 5,700,253 11.50 11.50 11.05 13.33 86.67
2025-10-22 11.29 -0.96% 2.40% 53.91 23.34 7,873,286 11.40 11.54 11.27 7.41 92.59
2025-10-21 11.40 -1.55% 3.98% 49.01 -0.76 25,361,449 11.45 11.75 11.30 22.22 77.78
2025-10-17 11.58 -1.86% 4.68% 45.42 23.56 8,499,817 11.94 12.07 11.53 9.26 90.74
2025-10-16 11.80 -0.08% 4.26% 50.39 -0.40 26,744,274 11.92 12.25 11.75 10.00 90.00
2025-10-15 11.81 -1.17% 3.33% 50.78 24.00 22,156,353 12.00 12.09 11.70 28.21 71.79
2025-10-14 11.95 2.49% 4.10% 47.10 -0.38 16,586,868 11.99 12.20 11.72 47.92 52.08
2025-10-13 11.66 -1.44% 9.39% 51.17 24.28 60,714,431 11.83 12.47 11.40 24.30 75.70
2025-10-10 11.83 3.77% 7.60% 49.35 -0.96 54,966,003 11.50 12.32 11.45 43.68 56.32
2025-10-09 11.40 3.45% 7.24% 46.60 24.62 33,949,345 11.10 11.85 11.05 43.75 56.25
2025-10-08 11.02 1.29% 6.78% 41.64 -1.82 10,908,816 10.92 11.65 10.91 14.86 85.14
2025-10-07 10.88 -2.07% 3.61% 36.70 23.86 7,224,485 11.20 11.20 10.81 17.95 82.05
2025-10-06 11.11 -2.97% 6.94% 40.00 -2.10 10,055,447 11.55 11.55 10.80 41.33 58.67
2025-10-03 11.45 -3.21% 5.36% 37.69 24.32 20,489,336 11.83 12.00 11.39 9.84 90.16
2025-10-02 11.83 0.42% 3.39% 62.65 -1.42 13,765,567 11.91 12.19 11.79 10.00 90.00
2025-10-01 11.78 0.08% 5.68% 62.08 25.08 9,916,977 11.63 12.10 11.45 50.77 49.23
2025-09-30 11.77 -2.81% 4.45% 68.84 -1.52 10,523,426 12.10 12.20 11.68 17.31 82.69
2025-09-29 12.11 4.49% 6.37% 75.74 25.06 28,994,119 11.61 12.35 11.61 67.57 32.43
2025-09-26 11.59 -2.36% 3.99% 69.60 -0.84 10,778,476 11.89 11.99 11.53 13.04 86.96
2025-09-25 11.87 2.33% 8.64% 75.33 24.02 32,797,049 11.65 12.45 11.46 41.41 58.59
2025-09-24 11.60 1.13% 5.31% 71.38 -0.28 12,395,580 11.55 11.90 11.30 50.00 50.00
2025-09-23 11.47 -1.04% 4.12% 67.99 23.48 10,658,341 11.70 11.87 11.40 14.89 85.11
2025-09-22 11.59 -0.09% 6.38% 71.48 -0.54 14,244,199 11.60 11.84 11.13 64.79 35.21
2025-09-19 11.60 -4.05% 7.71% 66.32 23.72 32,920,243 12.40 12.44 11.55 5.62 94.38
2025-09-18 12.09 10.01% 10.82% 80.32 -0.52 43,043,020 11.05 12.09 10.91 100.00 0.00
2025-09-17 10.99 0.00% 3.01% 69.57 24.70 23,146,748 11.10 11.28 10.95 12.12 87.88
2025-09-16 10.99 7.01% 9.03% 70.66 -2.72 58,464,830 10.34 11.23 10.30 74.19 25.81
2025-09-15 10.27 0.69% 1.67% 53.77 24.70 3,854,345 10.34 10.35 10.18 52.94 47.06
2025-09-12 10.20 -0.97% 2.46% 43.48 -4.16 6,114,425 10.34 10.40 10.15 20.00 80.00
2025-09-11 10.30 -0.29% 1.56% 35.97 24.56 3,725,820 10.35 10.43 10.27 18.75 81.25
2025-09-10 10.33 -0.58% 2.54% 52.49 -3.96 3,902,677 10.45 10.48 10.22 42.31 57.69
2025-09-09 10.39 -0.76% 2.52% 60.59 24.62 5,911,292 10.47 10.56 10.30 34.62 65.38
2025-09-08 10.47 0.38% 2.21% 63.08 -3.84 5,259,679 10.43 10.66 10.43 17.39 82.61
2025-09-05 10.43 -2.07% 3.96% 64.71 24.78 4,317,571 10.66 10.77 10.36 17.07 82.93
2025-09-04 10.65 0.66% 1.98% 73.26 -3.92 9,776,943 10.64 10.79 10.58 33.33 66.67
2025-09-03 10.58 2.12% 5.03% 71.43 25.22 17,178,825 10.35 10.85 10.33 48.08 51.92
2025-09-02 10.36 0.58% 3.40% 68.48 -4.06 12,305,228 10.35 10.65 10.30 17.14 82.86
2025-09-01 10.30 1.08% 4.80% 66.46 24.78 11,174,976 10.29 10.69 10.20 20.41 79.59
2025-08-29 10.19 -1.55% 4.48% 63.16 -4.18 13,514,640 10.38 10.50 10.05 31.11 68.89
2025-08-28 10.35 -3.18% 4.85% 73.68 24.56 11,647,711 10.74 10.81 10.31 8.00 92.00
2025-08-27 10.69 4.39% 5.02% 88.19 -3.86 42,675,243 10.56 11.09 10.56 24.53 75.47
2025-08-26 10.24 2.81% 5.69% 83.87 25.24 23,395,705 9.99 10.41 9.85 69.64 30.36
2025-08-25 9.96 0.00% 2.42% 71.43 -4.76 3,354,187 10.01 10.14 9.90 25.00 75.00
2025-08-22 9.96 1.32% 4.36% 56.18 24.68 18,122,554 9.87 10.30 9.87 20.93 79.07
2025-08-21 9.83 0.51% 3.91% 44.58 -4.76 12,161,491 9.75 10.09 9.71 31.58 68.42
2025-08-20 9.78 -0.20% 1.43% 47.13 24.42 2,171,751 9.90 9.90 9.76 14.29 85.71
2025-08-19 9.80 0.51% 1.75% 57.69 -4.86 2,546,812 9.74 9.88 9.71 52.94 47.06
2025-08-18 9.75 -0.20% 2.48% 51.89 24.46 1,954,827 9.81 9.91 9.67 33.33 66.67
2025-08-15 9.77 -0.20% 2.38% 57.39 -4.96 1,797,783 9.80 9.90 9.67 43.48 56.52
2025-08-13 9.79 1.66% 3.85% 55.46 24.50 8,763,504 9.62 9.98 9.61 48.65 51.35
2025-08-12 9.63 -0.93% 2.20% 46.73 -4.92 5,424,383 9.72 9.74 9.53 47.62 52.38
2025-08-11 9.72 1.14% 3.03% 57.14 24.18 3,097,152 9.66 9.85 9.56 55.17 44.83
2025-08-08 9.61 -0.52% 3.68% 45.30 -4.74 3,941,951 9.61 9.85 9.50 31.43 68.57
2025-08-07 9.66 -1.93% 3.02% 42.40 23.96 3,050,792 9.89 9.89 9.60 20.69 79.31
2025-08-06 9.85 -0.71% 2.26% 50.00 -4.64 1,794,988 9.93 9.97 9.75 45.45 54.55
2025-08-05 9.92 0.92% 2.42% 52.48 24.34 5,459,684 9.95 10.15 9.91 4.17 95.83
2025-08-04 9.83 1.97% 5.65% 46.32 -4.50 8,071,749 9.61 10.10 9.56 50.00 50.00
2025-08-01 9.64 -0.72% 3.56% 25.51 24.16 2,429,466 9.71 9.90 9.56 23.53 76.47
2025-07-31 9.71 1.15% 2.52% 24.04 -4.88 2,339,278 9.53 9.77 9.53 75.00 25.00
2025-07-30 9.60 -0.62% 2.51% 33.05 24.30 1,165,953 9.65 9.80 9.56 16.67 83.33
2025-07-29 9.66 -0.41% 3.43% 26.00 -5.10 3,289,967 9.75 9.94 9.61 15.15 84.85
2025-07-28 9.70 1.46% 1.25% 25.16 24.42 1,804,345 9.61 9.72 9.60 83.33 16.67
2025-07-25 9.56 -1.65% 2.94% 25.16 -5.02 5,217,384 9.70 9.80 9.52 14.29 85.71
2025-07-24 9.72 -1.32% 2.16% 22.41 24.14 2,380,454 9.85 9.91 9.70 9.52 90.48
2025-07-23 9.85 0.00% 1.43% 23.64 -4.70 2,269,007 9.96 9.96 9.82 21.43 78.57
2025-07-22 9.85 -0.20% 2.04% 52.45 24.40 2,482,383 9.85 10.00 9.80 25.00 75.00
2025-07-21 9.87 -0.30% 1.95% 50.00 -4.70 2,712,713 9.76 9.95 9.76 57.89 42.11
2025-07-18 9.90 -2.17% 3.86% 51.25 24.44 4,310,829 10.12 10.23 9.85 13.16 86.84
2025-07-17 10.12 -1.27% 2.49% 55.98 -4.64 2,149,307 10.13 10.30 10.05 28.00 72.00
2025-07-16 10.25 2.50% 5.39% 56.64 24.88 5,849,509 10.02 10.36 9.83 79.25 20.75
2025-07-15 10.00 -3.66% 5.24% 50.63 -4.38 6,861,237 10.38 10.45 9.93 13.46 86.54
2025-07-14 10.38 -0.86% 3.87% 65.50 24.38 8,716,956 10.48 10.73 10.33 12.50 87.50
2025-07-11 10.47 1.36% 3.88% 71.19 -3.62 9,985,929 10.31 10.71 10.31 40.00 60.00
2025-07-10 10.33 -3.28% 5.17% 69.43 24.56 14,481,679 10.79 10.79 10.26 13.21 86.79
2025-07-09 10.68 -0.37% 5.57% 82.67 -3.90 65,908,965 11.05 11.18 10.59 15.25 84.75
2025-07-08 10.72 10.29% 13.20% 87.80 25.26 96,716,252 9.75 10.72 9.47 100.00 0.00
2025-07-07 9.72 -1.52% 4.66% 61.19 -3.82 17,362,174 9.87 10.10 9.65 15.56 84.44
2025-07-04 9.87 0.41% 2.26% 62.12 23.26 2,946,562 9.72 9.94 9.72 68.18 31.82
2025-07-03 9.83 0.20% 1.85% 53.13 -3.52 5,014,698 9.85 9.93 9.75 44.44 55.56
2025-07-02 9.81 -1.01% 3.09% 58.98 23.18 17,503,893 10.00 10.00 9.70 36.67 63.33
2025-07-01 9.91 -0.60% 3.06% 62.75 -3.56 7,342,559 9.99 10.10 9.80 36.67 63.33
2025-06-30 9.97 3.10% 6.89% 65.90 23.38 51,664,036 9.90 10.55 9.87 14.71 85.29
2025-06-27 9.67 2.44% 3.05% 57.26 -3.44 6,168,147 9.60 9.80 9.51 55.17 44.83
2025-06-26 9.44 0.00% 3.08% 48.57 22.78 3,940,313 9.45 9.70 9.41 10.34 89.66
2025-06-25 9.44 0.85% 3.42% 51.35 -3.90 3,888,676 9.36 9.67 9.35 28.12 71.88
2025-06-24 9.36 6.36% 11.18% 51.54 22.78 4,328,851 9.30 9.45 8.50 90.53 9.47
2025-06-23 8.80 -5.07% 6.86% 39.42 -4.06 4,056,678 9.01 9.19 8.60 33.90 66.10
2025-06-20 9.27 -1.28% 4.14% 48.52 21.66 3,510,008 9.41 9.56 9.18 23.68 76.32
2025-06-19 9.39 -3.10% 7.07% 51.57 -3.12 16,161,735 9.94 9.99 9.33 9.09 90.91
2025-06-18 9.69 3.64% 7.91% 61.65 21.90 26,164,537 9.36 10.09 9.35 45.95 54.05
2025-06-17 9.35 0.97% 3.23% 52.78 -2.52 3,495,112 9.35 9.60 9.30 16.67 83.33
2025-06-16 9.26 1.31% 3.06% 51.43 21.22 2,417,063 9.19 9.42 9.14 42.86 57.14
2025-06-13 9.14 -1.83% 2.66% 40.00 -2.70 2,836,336 9.15 9.25 9.01 54.17 45.83
2025-06-12 9.31 -2.10% 4.99% 47.73 20.98 3,708,204 9.46 9.68 9.22 19.57 80.43
2025-06-11 9.51 1.49% 4.48% 56.76 -2.36 9,253,812 9.75 9.80 9.38 30.95 69.05
2025-06-10 9.37 0.97% 2.80% 36.84 21.38 3,441,561 9.38 9.54 9.28 34.62 65.38
2025-06-05 9.28 0.43% 5.22% 60.33 -2.64 2,675,945 9.34 9.48 9.01 57.45 42.55
2025-06-04 9.24 -0.86% 3.72% 53.91 21.20 2,586,371 9.32 9.49 9.15 26.47 73.53
2025-06-03 9.32 -0.21% 3.27% 64.08 -2.72 849,804 9.34 9.48 9.18 46.67 53.33
2025-06-02 9.34 -0.43% 4.00% 72.16 21.36 2,829,536 9.41 9.62 9.25 24.32 75.68
2025-05-30 9.38 0.97% 2.83% 75.81 -2.68 1,789,758 9.29 9.44 9.18 76.92 23.08
2025-05-29 9.29 0.65% 2.39% 76.68 21.44 1,817,862 9.20 9.41 9.19 45.45 54.55
2025-05-27 9.23 -1.28% 2.50% 78.87 -2.86 751,215 9.38 9.43 9.20 13.04 86.96
2025-05-26 9.35 0.00% 3.34% 89.04 21.32 1,516,727 9.40 9.59 9.28 22.58 77.42
2025-05-23 9.35 -0.64% 3.28% 89.88 -2.62 1,420,414 9.40 9.45 9.15 66.67 33.33
2025-05-22 9.41 -1.67% 4.70% 71.46 21.32 2,469,760 9.50 9.80 9.36 11.36 88.64
2025-05-21 9.57 5.98% 9.27% 63.56 -2.50 12,926,211 9.10 9.78 8.95 74.70 25.30
2025-05-20 9.03 -1.20% 3.56% 57.87 21.64 2,359,430 9.23 9.32 9.00 9.37 90.63
2025-05-19 9.14 2.47% 5.17% 60.53 -3.58 5,011,879 8.91 9.36 8.90 52.17 47.83
2025-05-16 8.92 4.21% 7.61% 59.65 21.86 6,175,583 8.56 9.05 8.41 79.69 20.31
2025-05-15 8.56 1.66% 4.28% 47.02 -4.02 1,759,992 8.51 8.77 8.41 41.67 58.33
2025-05-14 8.42 1.94% 4.88% 46.28 21.14 3,210,334 8.31 8.60 8.20 55.00 45.00
2025-05-13 8.26 3.25% 4.50% 40.22 -4.30 2,735,384 8.25 8.36 8.00 72.22 27.78
2025-05-12 8.00 14.29% 5.12% 34.81 20.82 3,375,356 7.70 8.00 7.61 100.00 0.00
2025-05-09 7.00 3.70% 15.02% 14.29 -4.82 3,056,288 6.87 7.20 6.26 78.72 21.28
2025-05-08 6.75 -11.76% 18.80% 8.25 18.82 9,397,093 7.87 7.90 6.65 8.00 92.00
2025-05-07 7.65 -8.05% 8.84% 13.64 -5.32 4,250,692 7.41 8.00 7.35 46.15 53.85
2025-05-06 8.32 -0.72% 4.12% 17.28 20.62 1,669,908 8.40 8.60 8.26 17.65 82.35
2025-05-05 8.38 1.33% 3.58% 17.00 -3.98 862,983 8.30 8.40 8.11 93.10 6.90
2025-05-02 8.27 1.60% 2.07% 13.08 20.74 1,409,841 8.38 8.38 8.21 35.29 64.71
2025-04-30 8.14 -7.71% 7.94% 7.83 -4.20 3,931,904 8.60 8.70 8.06 12.50 87.50
2025-04-29 8.82 0.92% 4.59% 17.24 20.48 1,619,966 8.79 8.89 8.50 82.05 17.95
2025-04-28 8.74 -4.48% 6.55% 12.72 -2.84 2,696,613 9.20 9.27 8.70 7.02 92.98
2025-04-25 9.15 -2.35% 5.21% 13.92 20.32 4,338,079 9.30 9.49 9.02 27.66 72.34
2025-04-24 9.37 -4.87% 5.38% 30.91 -2.02 6,182,839 9.70 9.80 9.30 14.00 86.00
2025-04-23 9.85 -1.40% 3.67% 35.42 20.76 6,114,996 10.08 10.17 9.81 11.11 88.89
2025-04-22 9.99 1.01% 4.59% 41.91 -1.06 14,102,923 9.89 10.26 9.81 40.00 60.00
2025-04-21 9.89 -0.20% 2.45% 22.60 21.04 1,548,761 9.93 10.04 9.80 37.50 62.50
2025-04-18 9.91 -1.00% 2.94% 21.96 -1.26 3,382,583 10.14 10.14 9.85 20.69 79.31
2025-04-17 10.01 -0.10% 2.40% 34.58 21.08 4,221,217 10.09 10.23 9.99 8.33 91.67
2025-04-16 10.02 -0.60% 4.51% 33.07 -1.06 13,683,695 10.35 10.43 9.98 8.89 91.11
2025-04-15 10.08 1.20% 3.52% 32.68 21.10 5,167,576 10.15 10.30 9.95 37.14 62.86
2025-04-14 9.96 -0.70% 2.62% 27.63 -0.94 1,763,136 10.05 10.18 9.92 15.38 84.62
2025-04-11 10.03 -2.53% 2.90% 28.69 20.86 2,904,593 9.99 10.28 9.99 13.79 86.21
2025-04-10 10.29 2.90% 3.83% 35.98 -0.80 1,400,280 10.29 10.58 10.19 25.64 74.36