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 10.28 -0.10% 2.34% 49.52 20.38 18,866,000 10.37 10.49 10.25 12.50 87.50
2026-04-09 10.29 -3.29% 3.63% 53.12 0.18 1,801,000 10.57 10.57 10.20 24.32 75.68
2026-04-08 10.64 8.79% 4.62% 60.83 20.40 6,234,500 10.61 10.64 10.17 100.00 0.00
2026-04-07 9.78 0.93% 3.45% 44.30 0.88 228,000 9.69 9.89 9.56 66.67 33.33
2026-04-06 9.69 0.41% 3.36% 52.86 18.68 552,000 9.73 9.83 9.51 56.25 43.75
2026-04-03 9.65 -1.43% 3.56% 45.71 0.70 479,000 9.88 9.89 9.55 29.41 70.59
2026-04-02 9.79 -2.10% 4.17% 42.11 18.60 1,229,000 10.00 10.00 9.60 47.50 52.50
2026-04-01 10.00 3.73% 4.53% 43.77 0.98 5,694,500 9.72 10.16 9.72 63.64 36.36
2026-03-31 9.64 2.23% 2.96% 35.76 19.02 796,000 9.73 9.73 9.45 67.86 32.14
2026-03-30 9.43 -3.08% 6.72% 28.34 0.26 2,687,500 9.84 9.84 9.22 33.87 66.13
2026-03-27 9.73 -1.72% 2.67% 49.33 18.60 12,856,000 9.98 9.98 9.72 3.85 96.15
2026-03-26 9.90 -3.98% 4.15% 40.04 0.86 1,251,500 10.29 10.29 9.88 4.88 95.12
2026-03-25 10.31 2.28% 2.58% 42.43 18.94 1,673,000 10.07 10.33 10.07 92.31 7.69
2026-03-24 10.08 1.20% 3.30% 47.49 1.68 2,123,500 10.01 10.34 10.01 21.21 78.79
2026-03-19 9.96 -0.90% 3.98% 45.55 18.48 1,223,000 10.18 10.18 9.79 43.59 56.41
2026-03-18 10.05 5.46% 3.59% 49.18 1.44 2,691,000 9.75 10.10 9.75 85.71 14.29
2026-03-17 9.53 -3.93% 7.49% 34.18 18.66 4,769,000 10.19 10.19 9.48 7.04 92.96
2026-03-16 9.92 -3.97% 5.58% 37.88 0.40 2,110,000 10.40 10.40 9.85 12.73 87.27
2026-03-13 10.33 -0.77% 4.68% 45.45 19.44 11,513,500 10.46 10.73 10.25 16.67 83.33
2026-03-12 10.41 -0.86% 4.36% 45.28 1.22 1,000,000 10.76 10.76 10.31 22.22 77.78
2026-03-11 10.50 -2.42% 4.78% 45.28 19.60 1,951,500 10.97 10.97 10.47 6.00 94.00
2026-03-10 10.76 10.02% 7.60% 44.51 1.40 680,500 10.00 10.76 10.00 100.00 0.00
2026-03-09 9.78 -9.61% 21.13% 31.86 20.12 3,257,500 10.89 11.75 9.70 3.90 96.10
2026-03-06 10.82 -1.37% 3.58% 36.34 -0.56 345,000 10.97 11.00 10.62 52.63 47.37
2026-03-05 10.97 6.30% 5.36% 44.31 22.20 774,500 10.47 11.00 10.44 94.64 5.36
2026-03-04 10.32 -0.58% 3.73% 32.20 -0.26 1,323,500 10.57 10.57 10.19 34.21 65.79
2026-03-03 10.38 2.47% 10.33% 29.84 20.90 1,832,500 10.24 11.00 9.97 39.81 60.19
2026-03-02 10.13 -10.12% 18.93% 27.37 -0.14 2,440,000 10.51 12.00 10.09 2.09 97.91
2026-02-27 11.27 0.81% 2.73% 36.33 20.40 929,500 11.00 11.30 11.00 90.00 10.00
2026-02-26 11.18 3.52% 5.76% 31.83 2.14 2,316,000 11.00 11.20 10.59 96.72 3.28
2026-02-25 10.80 -0.92% 2.98% 18.43 20.22 2,258,500 11.00 11.07 10.75 15.63 84.37
2026-02-24 10.90 -0.82% 5.32% 21.84 1.38 2,259,500 11.00 11.08 10.52 67.86 32.14
2026-02-23 10.99 -3.09% 6.33% 19.81 20.42 5,806,000 11.59 11.59 10.90 13.04 86.96
2026-02-20 11.34 0.00% 5.40% 23.29 1.56 1,114,500 11.45 11.52 10.93 69.49 30.51
2026-02-19 11.34 -4.30% 6.58% 27.04 21.12 739,000 11.99 11.99 11.25 12.16 87.84
2026-02-18 11.85 3.67% 2.77% 32.68 1.56 2,820,000 11.67 11.86 11.54 96.88 3.12
2026-02-17 11.43 -1.30% 3.10% 25.11 22.14 3,959,000 11.65 11.65 11.30 37.14 62.86
2026-02-16 11.58 -2.85% 4.35% 22.83 0.72 1,893,500 11.88 12.00 11.50 16.00 84.00
2026-02-13 11.92 1.02% 3.27% 28.95 22.44 1,229,500 12.00 12.00 11.62 78.95 21.05
2026-02-12 11.80 -1.91% 5.00% 24.66 1.40 2,339,000 12.18 12.18 11.60 34.48 65.52
2026-02-11 12.03 -1.64% 2.59% 27.55 22.20 2,210,000 12.23 12.26 11.95 25.81 74.19
2026-02-10 12.23 -3.32% 3.77% 28.72 1.86 3,052,000 12.65 12.65 12.19 8.70 91.30
2026-02-09 12.65 0.80% 1.99% 36.49 22.60 234,000 12.65 12.81 12.56 36.00 64.00
2026-02-06 12.55 -3.01% 3.84% 30.34 2.70 2,534,000 12.95 12.97 12.49 12.50 87.50
2026-02-04 12.94 0.31% 1.33% 49.18 22.40 227,500 12.81 12.98 12.81 76.47 23.53
2026-02-03 12.90 1.18% 1.80% 51.94 3.48 585,000 12.75 12.98 12.75 65.22 34.78
2026-02-02 12.75 0.08% 1.90% 55.71 22.32 325,000 12.77 12.84 12.60 62.50 37.50
2026-01-30 12.74 1.27% 2.78% 51.68 3.18 396,000 12.94 12.94 12.59 42.86 57.14
2026-01-29 12.58 -2.93% 4.17% 47.83 22.30 1,715,500 12.94 12.99 12.47 21.15 78.85
2026-01-28 12.96 0.62% 1.87% 69.64 2.86 346,000 12.82 13.06 12.82 58.33 41.67
2026-01-27 12.88 -0.23% 1.33% 71.43 23.06 1,219,000 12.90 12.95 12.78 58.82 41.18
2026-01-26 12.91 0.00% 2.33% 47.75 2.70 770,000 13.15 13.15 12.85 20.00 80.00
2026-01-23 12.91 -0.92% 2.03% 30.47 23.12 756,500 13.02 13.09 12.83 30.77 69.23
2026-01-22 13.03 -0.15% 2.32% 45.02 2.70 1,676,000 13.14 13.25 12.95 26.67 73.33
2026-01-21 13.05 -0.53% 1.69% 47.06 23.36 1,025,500 13.11 13.23 13.01 18.18 81.82
2026-01-20 13.12 1.23% 1.86% 49.71 2.74 1,930,500 12.99 13.14 12.90 91.67 8.33
2026-01-19 12.96 0.86% 0.70% 48.82 23.50 1,446,500 12.95 12.97 12.88 88.89 11.11
2026-01-16 12.85 2.07% 1.42% 47.26 2.42 1,427,000 12.74 12.88 12.70 83.33 16.67
2026-01-15 12.59 -0.79% 2.48% 40.31 23.28 837,500 12.75 12.83 12.52 22.58 77.42
2026-01-14 12.69 0.40% 1.98% 46.29 1.90 1,162,500 12.71 12.90 12.65 16.00 84.00
2026-01-13 12.64 0.96% 3.33% 49.44 23.48 1,681,000 12.48 12.71 12.30 82.93 17.07
2026-01-12 12.52 1.21% 6.00% 45.83 1.80 1,220,000 12.31 12.89 12.16 49.32 50.68
2026-01-09 12.37 -4.77% 5.18% 49.74 23.24 3,676,500 12.71 12.99 12.35 3.12 96.88
2026-01-08 12.99 -7.21% 7.78% 59.57 1.50 6,040,500 13.40 13.71 12.72 27.27 72.73
2026-01-07 14.00 4.79% 5.92% 80.66 24.48 4,167,500 13.56 14.14 13.35 82.28 17.72
2026-01-06 13.36 0.83% 2.21% 70.21 3.52 2,458,500 13.30 13.40 13.11 86.21 13.79
2026-01-05 13.25 0.84% 3.38% 63.68 23.20 3,254,000 13.22 13.45 13.01 54.55 45.45
2026-01-02 13.14 0.77% 1.77% 64.25 3.30 3,556,000 13.09 13.23 13.00 60.87 39.13
2026-01-01 13.04 0.08% 1.23% 58.16 22.98 1,144,500 13.06 13.16 13.00 25.00 75.00
2025-12-31 13.03 -1.36% 3.24% 59.80 3.10 1,348,500 13.13 13.39 12.97 14.29 85.71
2025-12-30 13.21 2.09% 5.97% 66.49 22.96 6,905,000 12.98 13.67 12.90 40.26 59.74
2025-12-29 12.94 2.05% 2.93% 56.50 3.46 967,500 12.70 12.98 12.61 89.19 10.81
2025-12-26 12.68 -1.09% 1.91% 50.00 22.42 354,500 12.61 12.80 12.56 50.00 50.00
2025-12-24 12.82 3.47% 3.12% 59.09 2.94 1,711,000 12.57 12.89 12.50 82.05 17.95
2025-12-23 12.39 0.24% 1.47% 53.33 22.70 731,000 12.35 12.44 12.26 72.22 27.78
2025-12-22 12.36 -1.20% 5.35% 56.55 2.08 1,069,500 12.50 12.99 12.33 4.55 95.45
2025-12-19 12.51 -0.71% 1.92% 61.65 22.64 932,000 12.60 12.71 12.47 16.67 83.33
2025-12-18 12.60 -1.02% 1.27% 62.60 2.38 1,226,500 12.73 12.75 12.59 6.25 93.75
2025-12-17 12.73 1.11% 1.27% 70.73 22.82 1,489,500 12.61 12.74 12.58 93.75 6.25
2025-12-16 12.59 -1.02% 1.35% 68.14 2.64 1,417,000 12.75 12.75 12.58 5.88 94.12
2025-12-15 12.72 0.71% 1.65% 79.82 22.54 292,000 12.90 12.90 12.69 14.29 85.71
2025-12-12 12.63 0.40% 2.01% 79.46 2.90 90,000 12.50 12.70 12.45 72.00 28.00
2025-12-11 12.58 -1.02% 1.52% 79.82 22.36 1,338,500 12.69 12.70 12.51 36.84 63.16
2025-12-10 12.71 0.24% 1.51% 86.67 2.80 413,000 12.74 12.79 12.60 57.89 42.11
2025-12-09 12.68 1.12% 1.03% 83.81 22.62 8,136,000 12.69 12.75 12.62 46.15 53.85
2025-12-08 12.54 1.95% 9.57% 77.89 2.74 782,000 12.23 12.60 11.50 94.55 5.45
2025-12-05 12.30 1.07% 2.38% 72.00 22.34 86,500 12.18 12.47 12.18 41.38 58.62
2025-12-04 12.17 -0.25% 3.22% 68.18 2.26 147,000 12.20 12.50 12.11 15.39 84.61
2025-12-03 12.20 -0.57% 1.82% 63.38 22.08 407,500 12.30 12.34 12.12 36.36 63.64
2025-12-02 12.27 0.41% 1.96% 72.46 2.32 795,000 12.25 12.49 12.25 8.33 91.67
2025-12-01 12.22 0.33% 2.40% 72.86 22.22 633,500 12.23 12.39 12.10 41.38 58.62
2025-11-28 12.18 1.16% 4.15% 75.00 2.22 1,141,500 12.06 12.56 12.06 24.00 76.00
2025-11-27 12.04 0.58% 0.84% 68.25 22.14 325,000 11.95 12.05 11.95 90.00 10.00
2025-11-26 11.97 0.59% 3.26% 37.50 1.94 475,000 11.91 12.03 11.65 84.21 15.79
2025-11-25 11.90 -0.34% 1.27% 31.18 22.00 473,500 12.00 12.00 11.85 33.33 66.67
2025-11-24 11.94 -0.25% 2.13% 41.75 1.80 282,000 11.98 12.00 11.75 76.00 24.00
2025-11-21 11.97 -0.33% 1.17% 41.35 22.08 217,000 12.00 12.06 11.92 35.71 64.29
2025-11-20 12.01 0.33% 1.00% 40.19 1.86 160,500 12.04 12.09 11.97 33.33 66.67
2025-11-19 11.97 0.34% 1.18% 32.23 22.16 326,000 11.99 12.04 11.90 50.00 50.00
2025-11-18 11.93 -0.67% 1.18% 47.10 1.78 426,000 11.98 12.04 11.90 21.43 78.57
2025-11-17 12.01 0.42% 1.25% 53.75 22.08 319,000 12.05 12.14 11.99 13.33 86.67
2025-11-14 11.96 0.50% 2.04% 48.50 1.94 508,000 11.97 12.03 11.79 70.83 29.17
2025-11-13 11.90 0.85% 2.12% 42.13 21.98 429,000 11.98 12.02 11.77 52.00 48.00
2025-11-12 11.80 -0.08% 2.39% 38.46 1.82 426,500 11.99 11.99 11.71 32.14 67.86
2025-11-11 11.81 -3.28% 3.48% 38.69 21.78 799,500 12.11 12.18 11.77 9.76 90.24
2025-11-10 12.21 -0.33% 2.83% 39.63 1.84 385,500 12.33 12.35 12.01 58.82 41.18
2025-11-07 12.25 1.16% 2.66% 34.76 22.58 310,500 12.37 12.37 12.05 62.50 37.50
2025-11-06 12.11 -0.33% 2.17% 33.33 1.92 350,500 12.15 12.24 11.98 50.00 50.00
2025-11-05 12.15 -0.57% 1.66% 42.44 22.30 245,500 12.11 12.25 12.05 50.00 50.00
2025-11-04 12.22 -1.45% 1.81% 45.59 2.00 93,500 12.38 12.39 12.17 22.73 77.27
2025-11-03 12.40 3.16% 2.05% 46.73 22.44 522,500 12.23 12.44 12.19 84.00 16.00
2025-10-31 12.02 1.09% 1.67% 35.76 2.36 622,000 12.03 12.20 12.00 10.00 90.00
2025-10-30 11.89 -1.00% 3.22% 50.70 21.68 387,500 12.11 12.19 11.81 21.05 78.95
2025-10-29 12.01 -1.40% 3.25% 47.19 2.10 563,000 12.12 12.39 12.00 2.56 97.44
2025-10-28 12.18 -0.08% 2.64% 46.19 21.92 356,000 12.40 12.44 12.12 18.75 81.25
2025-10-27 12.19 0.00% 3.02% 47.93 2.44 537,500 12.15 12.30 11.94 69.44 30.56
2025-10-24 12.19 -2.87% 4.44% 42.65 21.94 618,500 12.56 12.70 12.16 5.56 94.44
2025-10-23 12.55 -2.11% 3.95% 49.58 2.44 411,500 12.90 12.90 12.41 28.57 71.43
2025-10-22 12.82 0.79% 2.29% 48.76 22.66 1,000,500 12.73 12.94 12.65 58.62 41.38
2025-10-21 12.72 2.09% 3.94% 53.38 2.98 994,500 12.43 12.92 12.43 59.18 40.82
2025-10-17 12.46 0.48% 2.93% 38.28 22.46 455,500 12.40 12.64 12.28 50.00 50.00
2025-10-16 12.40 -1.04% 1.94% 36.54 2.46 582,000 12.60 12.62 12.38 8.33 91.67
2025-10-15 12.53 0.32% 1.68% 43.67 22.34 1,098,000 12.59 12.72 12.51 9.52 90.48
2025-10-14 12.49 5.31% 7.30% 43.31 2.72 1,021,500 12.14 12.50 11.65 98.82 1.18
2025-10-13 11.86 -2.31% 3.33% 38.41 22.26 758,000 12.11 12.11 11.72 35.90 64.10
2025-10-10 12.14 -1.78% 3.60% 43.18 1.46 2,613,000 12.36 12.36 11.93 48.84 51.16
2025-10-09 12.36 0.57% 3.31% 48.39 22.82 541,000 12.28 12.49 12.09 67.50 32.50
2025-10-08 12.29 -2.38% 3.93% 48.39 1.90 579,500 12.68 12.68 12.20 18.75 81.25
2025-10-07 12.59 0.16% 3.95% 50.42 22.68 255,500 12.89 12.89 12.40 38.78 61.22
2025-10-06 12.57 -2.41% 4.35% 52.42 2.50 814,500 12.51 12.94 12.40 31.48 68.52
2025-10-03 12.88 2.71% 3.11% 62.82 22.64 453,500 12.57 12.95 12.56 82.05 17.95
2025-10-02 12.54 -4.78% 4.28% 57.56 3.12 2,344,000 12.45 12.66 12.14 76.92 23.08
2025-10-01 13.17 -0.30% 2.16% 84.31 21.96 4,419,000 13.10 13.24 12.96 75.00 25.00
2025-09-30 13.21 2.17% 2.94% 86.84 4.38 3,889,000 12.93 13.30 12.92 76.32 23.68
2025-09-29 12.93 0.15% 1.09% 81.89 22.04 1,614,000 12.99 12.99 12.85 57.14 42.86
2025-09-26 12.91 3.03% 3.84% 76.12 3.82 3,260,000 12.51 12.99 12.51 83.33 16.67
2025-09-25 12.53 0.24% 0.96% 63.37 22.00 989,000 12.60 12.60 12.48 41.67 58.33
2025-09-24 12.50 0.48% 1.13% 63.37 3.06 471,000 12.54 12.57 12.43 50.00 50.00
2025-09-23 12.44 0.57% 1.54% 71.97 21.94 972,000 12.45 12.56 12.37 36.84 63.16
2025-09-22 12.37 -1.59% 5.00% 74.83 2.94 602,500 12.00 12.60 12.00 61.67 38.33
2025-09-19 12.57 0.96% 3.06% 87.59 21.80 837,000 12.50 12.78 12.40 44.74 55.26
2025-09-18 12.45 1.38% 1.30% 87.31 3.34 520,500 12.32 12.48 12.32 81.25 18.75
2025-09-17 12.28 0.41% 0.98% 86.61 21.56 255,000 12.35 12.35 12.23 41.67 58.33
2025-09-16 12.23 0.91% 3.80% 88.74 3.00 365,500 11.96 12.30 11.85 84.44 15.56
2025-09-15 12.12 0.25% 1.67% 84.83 21.46 289,500 12.09 12.20 12.00 60.00 40.00
2025-09-12 12.09 -0.25% 2.18% 84.83 2.78 962,500 12.20 12.20 11.94 57.69 42.31
2025-09-11 12.12 -0.74% 1.90% 81.46 21.40 905,500 12.24 12.34 12.11 4.35 95.65
2025-09-10 12.21 -0.41% 1.81% 84.83 2.84 1,590,500 12.40 12.40 12.18 13.64 86.36
2025-09-09 12.26 0.25% 2.75% 84.83 21.58 779,500 12.22 12.34 12.01 75.76 24.24
2025-09-08 12.23 3.12% 2.50% 84.83 2.94 772,500 11.98 12.28 11.98 83.33 16.67
2025-09-05 11.86 1.89% 3.09% 73.50 21.52 512,500 11.79 12.00 11.64 61.11 38.89
2025-09-04 11.64 0.87% 1.30% 69.31 2.20 477,000 11.56 11.70 11.55 60.00 40.00
2025-09-03 11.54 0.79% 1.05% 70.19 21.08 512,500 11.48 11.60 11.48 50.00 50.00
2025-09-02 11.45 0.88% 1.41% 62.75 2.00 2,213,000 11.45 11.52 11.36 56.25 43.75
2025-09-01 11.35 2.62% 8.23% 61.62 20.90 1,534,500 11.06 11.97 11.06 31.87 68.13
2025-08-29 11.06 -0.45% 1.72% 52.50 1.80 612,000 11.24 11.24 11.05 5.26 94.74
2025-08-28 11.11 0.27% 1.36% 56.58 20.32 269,500 11.10 11.16 11.01 66.67 33.33
2025-08-27 11.08 -0.81% 1.27% 61.18 1.90 1,077,000 11.18 11.20 11.06 14.29 85.71
2025-08-26 11.17 -0.27% 0.81% 67.53 20.26 223,500 11.25 11.25 11.16 11.11 88.89
2025-08-25 11.20 -0.44% 0.99% 68.42 2.08 289,000 11.23 11.27 11.16 36.36 63.64
2025-08-22 11.25 0.27% 0.53% 81.55 20.32 244,000 11.24 11.29 11.23 33.33 66.67
2025-08-21 11.22 -0.80% 2.44% 82.41 2.18 510,500 11.21 11.34 11.07 55.56 44.44
2025-08-20 11.31 0.53% 1.25% 84.76 20.26 2,488,500 11.30 11.37 11.23 57.14 42.86
2025-08-19 11.25 1.17% 0.98% 85.71 2.36 1,423,500 11.26 11.30 11.19 54.55 45.45
2025-08-18 11.12 -0.63% 1.26% 85.32 20.14 650,500 11.25 11.25 11.11 7.14 92.86
2025-08-15 11.19 0.63% 1.44% 91.18 2.10 463,500 11.18 11.29 11.13 37.50 62.50
2025-08-13 11.12 0.91% 1.63% 86.00 20.28 995,000 11.02 11.20 11.02 55.56 44.44
2025-08-12 11.02 0.09% 0.82% 80.00 1.96 1,827,500 11.09 11.11 11.02 0.00 100.00
2025-08-11 11.01 1.10% 1.65% 78.12 20.08 2,040,000 10.89 11.07 10.89 66.67 33.33
2025-08-08 10.89 -0.09% 2.23% 66.32 1.94 1,356,000 10.91 10.99 10.75 58.33 41.67
2025-08-07 10.90 -0.18% 1.76% 62.38 19.84 361,500 10.95 10.99 10.80 52.63 47.37
2025-08-06 10.92 3.02% 3.29% 67.27 1.96 1,787,000 10.63 10.98 10.63 82.86 17.14
2025-08-05 10.60 0.76% 0.76% 50.00 19.88 192,000 10.58 10.62 10.54 75.00 25.00
2025-08-04 10.52 -0.57% 1.71% 36.17 1.32 1,470,000 10.69 10.69 10.51 5.56 94.44
2025-08-01 10.58 1.24% 1.24% 50.91 19.72 563,500 10.50 10.60 10.47 84.62 15.38
2025-07-31 10.45 0.97% 1.15% 39.09 1.44 476,000 10.48 10.52 10.40 41.67 58.33
2025-07-30 10.35 0.00% 1.66% 29.73 19.46 1,129,000 10.40 10.40 10.23 70.59 29.41
2025-07-29 10.35 -0.48% 1.65% 40.46 1.24 1,244,000 10.45 10.49 10.32 17.65 82.35
2025-07-28 10.40 -0.48% 1.35% 42.06 19.46 769,000 10.45 10.51 10.37 21.43 78.57
2025-07-25 10.45 -0.19% 2.01% 46.03 1.34 920,500 10.63 10.64 10.43 9.52 90.48
2025-07-24 10.47 -1.04% 1.34% 45.31 19.56 1,699,000 10.58 10.58 10.44 21.43 78.57
2025-07-23 10.58 -0.66% 1.04% 51.64 1.38 755,500 10.68 10.68 10.57 9.09 90.91
2025-07-22 10.65 1.04% 2.76% 57.38 19.78 601,500 10.80 10.80 10.51 48.28 51.72
2025-07-21 10.54 -0.57% 1.63% 52.21 1.52 347,000 10.60 10.63 10.46 47.06 52.94
2025-07-18 10.60 -1.67% 1.80% 52.68 19.56 545,000 10.73 10.75 10.56 21.05 78.95
2025-07-17 10.78 2.08% 1.98% 65.00 1.64 818,500 10.79 10.80 10.59 90.48 9.52
2025-07-16 10.56 -1.22% 2.30% 47.78 19.92 2,662,500 10.63 10.69 10.45 45.83 54.17
2025-07-15 10.69 -1.02% 2.07% 57.50 1.20 970,000 10.80 10.87 10.65 18.18 81.82
2025-07-14 10.80 1.89% 4.66% 73.26 20.18 1,651,000 10.65 11.00 10.51 59.18 40.82
2025-07-11 10.60 0.00% 1.14% 56.58 1.42 457,500 10.60 10.65 10.53 58.33 41.67
2025-07-10 10.60 0.47% 1.52% 65.98 19.78 836,500 10.53 10.68 10.52 50.00 50.00
2025-07-09 10.55 -0.38% 1.52% 43.38 1.42 792,500 10.59 10.66 10.50 31.25 68.75
2025-07-08 10.59 0.47% 2.38% 35.12 19.68 943,000 10.55 10.75 10.50 36.00 64.00
2025-07-07 10.54 0.67% 2.86% 31.95 1.50 2,381,500 10.69 10.80 10.50 13.33 86.67
2025-07-04 10.47 -0.19% 3.56% 28.14 19.58 1,434,000 10.44 10.77 10.40 18.92 81.08
2025-07-03 10.49 -0.47% 2.11% 26.86 1.36 1,449,500 10.56 10.65 10.43 27.27 72.73
2025-07-02 10.54 0.57% 1.90% 26.86 19.62 1,752,500 10.50 10.70 10.50 20.00 80.00
2025-07-01 10.48 -1.13% 3.74% 21.58 1.46 4,790,000 10.53 10.83 10.44 10.26 89.74
2025-06-30 10.60 0.28% 3.82% 20.71 19.50 895,500 10.56 10.88 10.48 30.00 70.00
2025-06-27 10.57 1.63% 8.76% 19.90 1.70 3,428,000 10.47 11.30 10.39 19.78 80.22
2025-06-26 10.40 -0.95% 1.93% 19.07 19.44 6,356,000 10.51 10.58 10.38 10.00 90.00
2025-06-25 10.50 2.04% 3.62% 19.79 1.36 9,676,000 10.60 10.60 10.23 72.97 27.03
2025-06-24 10.29 -4.10% 3.30% 9.25 19.64 1,861,000 10.33 10.33 10.00 87.88 12.12
2025-06-23 10.73 -3.25% 5.71% 28.48 0.94 1,598,000 11.00 11.29 10.68 8.20 91.80
2025-06-20 11.09 -0.54% 2.17% 37.40 20.52 811,500 11.14 11.31 11.07 8.33 91.67
2025-06-19 11.15 -0.45% 5.27% 38.98 1.66 1,754,500 11.28 11.59 11.01 24.14 75.86
2025-06-18 11.20 -0.88% 2.69% 41.23 20.64 2,038,500 11.31 11.44 11.14 20.00 80.00
2025-06-17 11.30 -0.44% 5.59% 51.69 1.76 1,743,500 11.90 11.90 11.27 4.76 95.24
2025-06-16 11.35 -1.82% 2.47% 55.56 20.84 2,055,000 11.60 11.60 11.32 10.71 89.29
2025-06-13 11.56 -1.70% 4.30% 60.19 1.86 1,013,500 11.65 11.89 11.40 32.65 67.35
2025-06-12 11.76 0.09% 4.74% 74.16 21.26 5,676,000 11.95 12.16 11.61 27.27 72.73
2025-06-11 11.75 1.29% 3.76% 62.50 2.26 4,755,000 11.65 11.88 11.45 69.77 30.23
2025-06-10 11.60 -0.26% 2.79% 61.76 21.24 217,000 11.80 11.80 11.48 37.50 62.50
2025-06-05 11.63 -0.60% 1.38% 64.00 1.96 297,500 11.69 11.75 11.59 25.00 75.00
2025-06-04 11.70 2.54% 2.09% 60.38 21.30 475,000 11.48 11.72 11.48 91.67 8.33
2025-06-03 11.41 0.09% 1.50% 42.17 2.10 617,000 11.40 11.48 11.31 58.82 41.18
2025-06-02 11.40 -0.09% 1.41% 40.00 20.72 378,000 11.46 11.52 11.36 25.00 75.00
2025-05-30 11.41 0.09% 1.23% 56.90 2.08 764,000 11.43 11.50 11.36 35.71 64.29
2025-05-29 11.40 1.24% 1.87% 62.96 20.74 398,500 11.25 11.45 11.24 76.19 23.81
2025-05-27 11.26 0.36% 2.78% 76.74 2.06 534,500 11.29 11.47 11.16 32.26 67.74
2025-05-26 11.22 -1.06% 1.88% 74.88 20.46 770,000 11.28 11.39 11.18 19.05 80.95
2025-05-23 11.34 0.09% 2.75% 65.98 1.98 348,000 11.59 11.59 11.28 19.35 80.65
2025-05-22 11.33 -1.39% 2.48% 55.56 20.70 459,500 11.50 11.59 11.31 7.14 92.86
2025-05-21 11.49 1.14% 1.32% 59.12 1.96 289,000 11.39 11.50 11.35 93.33 6.67
2025-05-20 11.36 0.09% 1.33% 57.74 21.02 380,500 11.34 11.40 11.25 73.33 26.67
2025-05-19 11.35 -1.13% 1.24% 62.79 1.70 592,000 11.41 11.46 11.32 21.43 78.57
2025-05-16 11.48 -0.52% 1.40% 61.56 21.00 555,000 11.51 11.60 11.44 25.00 75.00
2025-05-15 11.54 -0.26% 2.45% 63.99 1.96 2,913,000 11.50 11.70 11.42 42.86 57.14
2025-05-14 11.57 2.84% 4.98% 59.05 21.12 3,436,500 11.11 11.60 11.05 94.55 5.45
2025-05-13 11.25 1.81% 4.74% 55.19 2.02 2,087,000 11.50 11.50 10.98 51.92 48.08
2025-05-12 11.05 9.30% 0.64% 49.02 20.48 576,500 11.05 11.05 10.98 100.00 0.00
2025-05-09 10.11 -0.39% 11.49% 24.89 1.62 1,667,000 10.30 10.67 9.57 49.09 50.91
2025-05-08 10.15 -3.88% 9.40% 25.00 18.60 955,500 10.66 10.94 10.00 15.96 84.04
2025-05-07 10.56 -4.09% 10.94% 29.95 1.70 1,388,000 9.87 10.95 9.87 63.89 36.11
2025-05-06 11.01 0.18% 1.18% 44.87 19.42 315,500 11.05 11.13 11.00 7.69 92.31
2025-05-05 10.99 0.37% 2.33% 40.96 2.60 372,500 10.76 11.00 10.75 96.00 4.00
2025-05-02 10.95 3.50% 6.05% 38.32 19.38 450,500 10.81 11.04 10.41 85.71 14.29
2025-04-30 10.58 -1.76% 3.77% 19.57 2.52 833,500 10.73 10.74 10.35 58.97 41.03
2025-04-29 10.77 0.94% 3.71% 20.15 18.64 447,000 10.78 10.90 10.51 66.67 33.33
2025-04-28 10.67 -2.65% 4.34% 12.78 2.90 1,554,500 11.02 11.06 10.60 15.22 84.78
2025-04-25 10.96 0.27% 3.58% 6.42 18.44 3,757,000 11.00 11.00 10.62 89.47 10.53
2025-04-24 10.93 -1.62% 1.65% 13.59 3.48 999,500 11.05 11.06 10.88 27.78 72.22
2025-04-23 11.11 -1.16% 1.71% 18.44 18.38 557,500 11.23 11.29 11.10 5.26 94.74
2025-04-22 11.24 -0.27% 1.35% 16.00 3.84 254,500 11.19 11.28 11.13 73.33 26.67
2025-04-21 11.27 -0.35% 1.16% 15.16 18.64 1,179,000 11.30 11.30 11.17 76.92 23.08
2025-04-18 11.31 1.25% 3.08% 17.77 3.90 1,233,500 11.20 11.39 11.05 76.47 23.53
2025-04-17 11.17 -1.06% 2.71% 19.38 18.72 5,518,500 11.30 11.35 11.05 40.00 60.00
2025-04-16 11.29 -0.44% 2.41% 26.08 3.62 255,500 11.44 11.47 11.20 33.33 66.67
2025-04-15 11.34 -0.70% 4.93% 25.66 18.96 3,506,000 11.45 11.70 11.15 34.55 65.45
2025-04-14 11.42 -1.30% 3.35% 25.33 3.72 690,000 11.74 11.74 11.36 15.79 84.21
2025-04-11 11.57 -0.77% 4.67% 25.19 19.12 811,000 11.78 11.88 11.35 41.51 58.49
2025-04-10 11.66 -12.13% 6.88% 25.80 4.02 4,271,000 11.97 11.97 11.20 59.74 40.26