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 12.85 0.39% 2.58% 43.41 5.44 1,707,234 12.77 13.10 12.77 24.24 75.76
2026-05-18 12.80 -3.61% 4.71% 32.18 20.26 1,940,559 13.25 13.35 12.75 8.33 91.67
2026-05-15 13.28 0.15% 2.81% 26.42 5.34 1,533,872 13.26 13.53 13.16 32.43 67.57
2026-05-14 13.26 -1.19% 3.71% 48.00 21.22 2,010,878 13.60 13.69 13.20 12.24 87.76
2026-05-13 13.42 -0.81% 2.47% 49.66 5.30 1,871,135 13.57 13.69 13.36 18.18 81.82
2026-05-12 13.53 -1.46% 4.75% 53.98 21.54 6,351,249 13.91 14.10 13.46 10.94 89.06
2026-05-11 13.73 0.37% 4.40% 59.74 5.52 5,904,492 13.50 13.99 13.40 55.93 44.07
2026-05-08 13.68 0.07% 4.12% 58.80 21.94 5,474,258 13.49 13.90 13.35 60.00 40.00
2026-05-07 13.67 -1.51% 4.27% 53.85 5.42 6,519,995 13.98 14.15 13.57 17.24 82.76
2026-05-06 13.88 4.36% 6.03% 57.23 21.92 23,129,306 13.66 14.25 13.44 54.32 45.68
2026-05-05 13.30 0.83% 3.31% 54.87 5.84 2,998,894 13.05 13.44 13.01 67.44 32.56
2026-05-04 13.19 0.53% 6.30% 59.04 20.76 11,670,121 13.31 13.84 13.02 20.73 79.27
2026-04-30 13.12 -4.44% 6.64% 61.83 5.62 13,039,120 13.49 13.49 12.65 55.95 44.05
2026-04-29 13.73 -7.10% 13.24% 63.07 20.62 45,343,509 15.08 15.40 13.60 7.22 92.78
2026-04-28 14.78 9.97% 11.21% 79.45 6.84 60,112,940 13.29 14.78 13.29 100.00 0.00
2026-04-27 13.44 -0.07% 4.60% 65.49 22.72 8,675,627 13.29 13.65 13.05 65.00 35.00
2026-04-23 13.45 2.13% 5.51% 71.81 4.16 25,052,493 13.30 13.98 13.25 27.40 72.60
2026-04-22 13.17 2.73% 9.26% 70.77 22.74 11,498,150 12.82 13.69 12.53 55.17 44.83
2026-04-21 12.82 -0.31% 2.60% 70.21 3.60 2,404,572 12.97 13.04 12.71 33.33 66.67
2026-04-20 12.86 -3.16% 6.80% 66.89 22.04 5,362,895 13.10 13.35 12.50 42.35 57.65
2026-04-17 13.28 0.91% 1.89% 68.75 3.68 5,809,203 13.40 13.46 13.21 28.00 72.00
2026-04-16 13.16 2.49% 3.42% 70.97 22.88 9,402,921 12.99 13.29 12.85 70.45 29.55
2026-04-15 12.84 4.82% 7.61% 69.87 3.44 29,287,899 12.55 13.30 12.36 51.06 48.94
2026-04-14 12.25 3.81% 4.66% 54.74 22.24 3,731,596 11.80 12.35 11.80 81.82 18.18
2026-04-13 11.80 -4.07% 2.64% 45.73 2.26 1,434,402 11.90 12.06 11.75 16.13 83.87
2026-04-10 12.30 2.50% 3.00% 47.18 21.34 1,858,942 12.01 12.37 12.01 80.56 19.44
2026-04-09 12.00 -2.44% 3.31% 46.58 3.26 1,008,917 12.15 12.16 11.77 58.97 41.03
2026-04-08 12.30 6.96% 4.20% 52.78 20.74 6,495,904 12.24 12.40 11.90 80.00 20.00
2026-04-07 11.50 1.05% 2.21% 40.00 3.86 201,861 11.33 11.58 11.33 68.00 32.00
2026-04-06 11.38 2.43% 4.85% 38.84 19.14 672,862 11.20 11.67 11.13 46.30 53.70
2026-04-03 11.11 -2.20% 4.21% 33.73 3.62 320,009 10.93 11.39 10.93 39.13 60.87
2026-04-02 11.36 -2.57% 4.36% 34.13 18.60 603,916 11.20 11.49 11.01 72.92 27.08
2026-04-01 11.66 4.01% 4.42% 38.31 4.12 1,060,140 11.30 11.80 11.30 72.00 28.00
2026-03-31 11.21 1.36% 3.89% 26.26 19.20 421,510 11.06 11.49 11.06 34.88 65.12
2026-03-30 11.06 -6.35% 7.27% 19.59 3.22 543,370 11.80 11.80 11.00 7.50 92.50
2026-03-27 11.81 -3.12% 5.13% 44.56 18.90 771,506 12.30 12.30 11.70 18.33 81.67
2026-03-26 12.19 -2.87% 3.31% 44.11 4.72 372,098 12.50 12.50 12.10 22.50 77.50
2026-03-25 12.55 2.03% 2.93% 49.43 19.66 631,867 12.48 12.66 12.30 69.44 30.56
2026-03-24 12.30 1.99% 5.76% 45.75 5.44 1,379,390 12.29 12.85 12.15 21.43 78.57
2026-03-19 12.06 -1.47% 3.60% 36.18 19.16 365,106 12.18 12.39 11.96 23.26 76.74
2026-03-18 12.24 0.41% 2.80% 53.97 4.96 948,942 12.19 12.49 12.15 26.47 73.53
2026-03-17 12.19 -0.16% 0.83% 36.92 19.52 156,152 12.21 12.21 12.11 80.00 20.00
2026-03-16 12.21 -1.69% 2.15% 35.19 4.86 184,877 12.38 12.38 12.12 34.62 65.38
2026-03-13 12.42 0.32% 2.36% 39.05 19.56 214,631 12.30 12.59 12.30 41.38 58.62
2026-03-12 12.38 -1.20% 3.27% 33.80 5.28 368,858 12.50 12.65 12.25 32.50 67.50
2026-03-11 12.53 -2.57% 9.50% 41.91 19.48 1,492,589 12.87 13.25 12.10 37.39 62.61
2026-03-10 12.86 6.02% 7.61% 41.53 5.58 1,172,151 12.35 13.29 12.35 54.26 45.74
2026-03-09 12.13 -3.27% 8.95% 31.57 20.14 1,960,787 12.30 12.30 11.29 83.17 16.83
2026-03-06 12.54 -0.32% 1.76% 30.33 4.12 563,594 12.60 12.69 12.47 31.82 68.18
2026-03-05 12.58 0.56% 3.45% 28.34 20.96 1,494,971 12.51 12.88 12.45 30.23 69.77
2026-03-04 12.51 -1.81% 5.33% 25.96 4.20 1,067,593 12.74 12.85 12.20 47.69 52.31
2026-03-03 12.74 6.17% 8.02% 23.79 20.82 913,041 12.00 12.80 11.85 93.68 6.32
2026-03-02 12.00 -9.84% 3.42% 11.92 4.66 4,157,360 12.01 12.39 11.98 4.88 95.12
2026-02-27 13.31 -1.70% 4.57% 13.86 19.34 446,175 13.49 13.49 12.90 69.49 30.51
2026-02-26 13.54 1.12% 3.89% 15.80 7.28 792,195 13.39 13.61 13.10 86.27 13.73
2026-02-25 13.39 -4.36% 6.69% 12.38 19.80 398,300 14.20 14.20 13.31 8.99 91.01
2026-02-24 14.00 4.40% 8.40% 15.37 6.98 941,528 13.50 14.20 13.10 81.82 18.18
2026-02-23 13.41 -2.76% 7.55% 5.28 21.02 798,725 13.99 14.25 13.25 16.00 84.00
2026-02-20 13.79 -1.08% 5.26% 9.42 5.80 648,407 13.97 14.00 13.30 70.00 30.00
2026-02-19 13.94 -4.19% 6.43% 12.41 21.78 624,579 14.60 14.73 13.84 11.24 88.76
2026-02-18 14.55 -2.68% 7.17% 14.13 6.10 2,872,506 14.80 15.09 14.08 46.53 53.47
2026-02-17 14.95 -1.97% 5.08% 21.74 23.00 1,197,960 14.92 15.50 14.75 26.67 73.33
2026-02-16 15.25 -4.69% 5.96% 20.55 6.90 1,136,618 16.00 16.00 15.10 16.67 83.33
2026-02-13 16.00 -4.36% 7.99% 25.77 23.60 1,079,700 16.75 16.75 15.51 39.52 60.48
2026-02-12 16.73 -2.56% 6.72% 30.36 8.40 1,161,586 17.20 17.30 16.21 47.71 52.29
2026-02-11 17.17 0.47% 1.47% 34.09 25.06 560,347 17.16 17.25 17.00 68.00 32.00
2026-02-10 17.09 -2.12% 2.29% 31.92 9.28 530,370 17.31 17.45 17.06 7.69 92.31
2026-02-09 17.46 0.46% 2.39% 33.83 24.90 1,251,666 17.57 17.57 17.16 73.17 26.83
2026-02-06 17.38 0.40% 4.99% 27.78 10.02 860,589 17.30 17.69 16.85 63.10 36.90
2026-02-04 17.31 0.93% 1.33% 28.44 24.74 475,205 17.40 17.49 17.26 21.74 78.26
2026-02-03 17.15 0.70% 1.40% 29.73 9.88 434,503 17.25 17.34 17.10 20.83 79.17
2026-02-02 17.03 -0.64% 1.94% 24.55 24.42 572,299 17.25 17.30 16.97 18.18 81.82
2026-01-30 17.14 1.42% 4.04% 19.49 9.64 5,019,714 17.00 17.50 16.82 47.06 52.94
2026-01-29 16.90 -2.87% 5.36% 9.23 24.64 2,646,888 17.49 17.49 16.60 33.71 66.29
2026-01-28 17.40 -0.06% 2.31% 9.62 9.16 644,450 17.50 17.70 17.30 25.00 75.00
2026-01-27 17.41 -1.64% 1.61% 25.27 25.64 1,017,819 17.67 17.67 17.39 7.14 92.86
2026-01-26 17.70 -0.95% 1.65% 37.78 9.18 808,338 17.89 17.89 17.60 34.48 65.52
2026-01-23 17.87 0.06% 1.29% 45.48 26.22 1,499,639 18.00 18.00 17.77 43.48 56.52
2026-01-22 17.86 -1.38% 3.09% 46.83 9.52 2,636,204 18.05 18.35 17.80 10.91 89.09
2026-01-21 18.11 -1.25% 2.05% 48.25 26.20 2,064,521 18.30 18.38 18.01 27.03 72.97
2026-01-20 18.34 0.49% 3.41% 50.36 10.02 3,431,851 18.26 18.80 18.18 25.81 74.19
2026-01-19 18.25 1.11% 2.18% 49.50 26.66 3,309,860 18.20 18.32 17.93 82.05 17.95
2026-01-16 18.05 -0.55% 3.63% 46.88 9.84 4,114,713 18.14 18.57 17.92 20.00 80.00
2026-01-15 18.15 -3.61% 15.61% 49.87 26.26 18,627,191 18.83 20.00 17.30 31.48 68.52
2026-01-14 18.83 -3.68% 5.29% 63.05 10.04 4,274,928 19.55 19.69 18.70 13.13 86.87
2026-01-13 19.55 -1.86% 4.72% 77.06 27.62 5,642,280 19.99 20.19 19.28 29.67 70.33
2026-01-12 19.92 3.37% 6.89% 87.40 11.48 28,001,733 19.60 20.63 19.30 46.62 53.38
2026-01-09 19.27 3.10% 5.83% 82.42 28.36 15,710,933 18.70 19.79 18.70 52.29 47.71
2026-01-08 18.69 2.35% 5.22% 57.86 10.18 11,232,420 18.39 19.15 18.20 51.58 48.42
2026-01-07 18.26 0.66% 1.66% 48.85 27.20 1,611,940 18.20 18.42 18.12 46.67 53.33
2026-01-06 18.14 -0.66% 2.05% 40.63 9.32 991,734 18.26 18.40 18.03 29.73 70.27
2026-01-05 18.26 -0.27% 1.54% 33.12 26.96 1,914,648 18.40 18.50 18.22 14.29 85.71
2026-01-02 18.31 0.11% 1.58% 45.36 9.56 1,366,339 18.35 18.59 18.30 3.45 96.55
2026-01-01 18.29 0.00% 2.59% 37.33 27.06 1,464,448 18.40 18.62 18.15 29.79 70.21
2025-12-31 18.29 0.72% 1.65% 36.32 9.52 1,697,488 18.48 18.50 18.20 30.00 70.00
2025-12-30 18.16 1.23% 3.18% 53.59 27.06 2,040,367 17.90 18.47 17.90 45.61 54.39
2025-12-29 17.94 -0.55% 1.96% 49.31 9.26 2,399,471 18.06 18.25 17.90 11.43 88.57
2025-12-26 18.04 -0.22% 2.01% 51.77 26.62 888,995 18.24 18.30 17.94 27.78 72.22
2025-12-24 18.08 -0.06% 2.22% 51.77 9.46 890,178 18.01 18.39 17.99 22.50 77.50
2025-12-23 18.09 -1.90% 2.67% 51.77 26.70 1,396,703 18.49 18.49 18.01 16.67 83.33
2025-12-22 18.44 0.82% 1.92% 58.87 9.48 560,098 18.60 18.60 18.25 54.29 45.71
2025-12-19 18.29 -0.49% 2.47% 55.98 27.40 1,220,799 18.50 18.65 18.20 20.00 80.00
2025-12-18 18.38 -2.18% 4.37% 55.27 9.18 3,136,508 19.00 19.10 18.30 10.00 90.00
2025-12-17 18.79 1.68% 4.08% 65.17 27.58 4,304,506 18.40 19.15 18.40 52.00 48.00
2025-12-16 18.48 -1.91% 3.37% 58.82 10.00 1,894,377 19.02 19.02 18.40 12.90 87.10
2025-12-15 18.84 -0.32% 2.88% 75.36 26.96 3,750,238 19.05 19.30 18.76 14.81 85.19
2025-12-12 18.90 5.35% 9.27% 82.05 10.72 10,000,484 17.94 19.45 17.80 66.67 33.33
2025-12-11 17.94 -0.22% 1.12% 40.00 27.08 769,515 18.01 18.10 17.90 20.00 80.00
2025-12-10 17.98 0.22% 1.96% 33.33 8.80 3,252,592 17.90 18.25 17.90 22.86 77.14
2025-12-09 17.94 -0.22% 1.62% 25.23 27.16 1,223,153 18.00 18.20 17.91 10.35 89.65
2025-12-08 17.98 -0.06% 1.91% 18.30 8.72 961,321 18.01 18.14 17.80 52.94 47.06
2025-12-05 17.99 -0.06% 2.34% 24.85 27.24 896,899 18.11 18.35 17.93 14.29 85.71
2025-12-04 18.00 -0.06% 6.72% 40.87 8.74 978,898 18.01 18.26 17.11 77.39 22.61
2025-12-03 18.01 -0.66% 2.12% 36.96 27.26 717,631 18.11 18.30 17.92 23.68 76.32
2025-12-02 18.13 -0.28% 3.61% 41.41 8.76 1,716,608 18.22 18.65 18.00 20.00 80.00
2025-12-01 18.18 0.00% 1.95% 47.33 27.50 1,150,978 18.18 18.26 17.91 77.14 22.86
2025-11-28 18.18 0.22% 1.67% 34.23 8.86 850,281 18.14 18.30 18.00 60.00 40.00
2025-11-27 18.14 1.34% 2.51% 41.53 27.50 1,171,571 17.90 18.35 17.90 53.33 46.67
2025-11-26 17.90 -1.10% 5.00% 47.88 8.78 1,972,710 18.11 18.28 17.41 56.32 43.68
2025-11-25 18.10 -1.09% 4.72% 51.80 27.02 2,278,106 18.60 18.85 18.00 11.76 88.24
2025-11-24 18.30 -1.03% 2.68% 56.39 9.18 982,152 18.49 18.75 18.26 8.16 91.84
2025-11-21 18.49 -2.43% 4.51% 60.39 27.42 2,666,243 18.89 19.23 18.40 10.84 89.16
2025-11-20 18.95 0.69% 4.77% 67.49 9.56 7,974,077 19.00 19.75 18.85 11.11 88.89
2025-11-19 18.82 2.39% 6.67% 58.79 28.34 5,101,345 18.50 19.20 18.00 68.33 31.67
2025-11-18 18.38 -1.24% 2.40% 51.08 9.30 1,548,667 18.67 18.74 18.30 18.18 81.82
2025-11-17 18.61 0.49% 2.54% 66.53 27.46 2,657,676 18.77 18.98 18.51 21.28 78.72
2025-11-14 18.52 1.15% 3.30% 64.90 9.76 3,789,531 18.45 18.80 18.20 53.33 46.67
2025-11-13 18.31 -4.83% 7.97% 54.79 27.28 8,954,524 19.42 19.65 18.20 7.59 92.41
2025-11-12 19.24 2.45% 6.33% 50.09 9.34 19,542,582 19.20 20.15 18.95 24.17 75.83
2025-11-11 18.78 3.87% 9.92% 56.02 29.14 20,618,194 18.00 19.73 17.95 46.63 53.37
2025-11-10 18.08 0.72% 1.83% 37.90 8.42 1,356,169 18.30 18.34 18.01 21.21 78.79
2025-11-07 17.95 1.01% 3.37% 33.37 27.74 4,660,339 17.95 18.40 17.80 25.00 75.00
2025-11-06 17.77 0.74% 3.05% 44.65 8.16 1,347,656 17.67 17.91 17.38 73.59 26.41
2025-11-05 17.64 -0.17% 4.01% 51.81 27.38 1,676,942 17.67 18.15 17.45 27.14 72.86
2025-11-04 17.67 -2.48% 4.92% 51.28 7.90 2,707,880 18.28 18.33 17.47 23.26 76.74
2025-11-03 18.12 -0.98% 4.66% 52.40 27.44 3,067,039 18.39 18.85 18.01 13.10 86.90
2025-10-31 18.30 7.39% 6.03% 53.27 8.80 8,239,376 17.60 18.45 17.40 85.71 14.29
2025-10-30 17.04 -0.41% 5.65% 50.70 27.80 5,006,460 17.39 17.94 16.98 6.25 93.75
2025-10-29 17.11 -3.93% 5.94% 46.06 6.28 5,293,997 17.85 18.00 16.99 11.88 88.12
2025-10-28 17.81 -7.38% 10.73% 47.67 27.94 7,147,240 19.41 19.60 17.70 5.79 94.21
2025-10-27 19.23 6.83% 10.23% 57.49 7.68 9,945,739 18.01 19.40 17.60 90.56 9.44
2025-10-24 18.00 -9.77% 11.92% 52.76 30.78 15,084,723 19.90 20.10 17.96 1.87 98.13
2025-10-23 19.95 -3.81% 19.89% 65.67 5.22 40,912,848 21.25 22.60 18.85 29.33 70.67
2025-10-22 20.74 10.03% 9.16% 65.76 34.68 33,172,320 19.00 20.74 19.00 100.00 0.00
2025-10-21 18.85 9.47% 8.00% 45.17 6.80 19,342,340 18.17 19.45 18.01 58.33 41.67
2025-10-17 17.22 -0.86% 3.04% 44.86 30.90 1,938,774 17.40 17.62 17.10 23.08 76.92
2025-10-16 17.37 -1.14% 5.49% 52.92 3.54 5,727,537 17.61 18.25 17.30 7.37 92.63
2025-10-15 17.57 0.06% 4.23% 54.02 31.20 4,071,077 17.81 18.25 17.51 8.11 91.89
2025-10-14 17.56 3.97% 1.97% 56.44 3.94 3,059,066 17.39 17.64 17.30 76.47 23.53
2025-10-13 16.89 -6.37% 9.69% 51.31 31.18 6,261,046 18.00 18.33 16.71 11.11 88.89
2025-10-10 18.04 -1.64% 4.66% 63.51 2.60 12,688,338 18.48 18.63 17.80 28.92 71.08
2025-10-09 18.34 4.03% 7.01% 59.63 33.48 9,938,024 17.90 18.78 17.55 64.23 35.77
2025-10-08 17.63 0.92% 4.93% 53.69 3.20 2,894,823 17.66 18.10 17.25 44.71 55.29
2025-10-07 17.47 -0.34% 6.36% 51.64 32.06 4,845,057 17.50 18.40 17.30 15.45 84.55
2025-10-06 17.53 -4.26% 10.54% 50.49 2.88 5,892,125 18.35 18.35 16.60 53.14 46.86
2025-10-03 18.31 -6.25% 9.17% 56.92 32.18 10,362,273 19.79 19.88 18.21 5.99 94.01
2025-10-02 19.53 8.86% 8.84% 66.18 4.44 28,123,067 18.26 19.70 18.10 89.37 10.63
2025-10-01 17.94 6.09% 7.34% 58.81 34.62 15,016,027 16.99 18.14 16.90 83.87 16.13
2025-09-30 16.91 -0.24% 3.69% 41.94 1.26 5,950,078 16.95 17.43 16.81 16.13 83.87
2025-09-29 16.95 2.67% 9.07% 52.95 32.56 11,554,362 16.55 17.80 16.32 42.57 57.43
2025-09-26 16.51 -1.08% 3.29% 46.10 1.34 2,982,299 16.80 16.94 16.40 20.37 79.63
2025-09-25 16.69 3.47% 6.89% 46.83 31.68 7,408,048 16.13 17.21 16.10 53.15 46.85
2025-09-24 16.13 -4.50% 6.25% 49.02 1.70 11,618,622 16.50 16.99 15.99 14.00 86.00
2025-09-23 16.89 -1.29% 5.93% 60.93 30.56 2,426,387 17.20 17.69 16.70 19.19 80.81
2025-09-22 17.11 -0.75% 2.12% 65.75 3.22 1,587,491 17.24 17.38 17.02 25.00 75.00
2025-09-19 17.24 -1.26% 3.21% 69.46 31.00 2,211,501 17.50 17.70 17.15 16.36 83.64
2025-09-18 17.46 0.23% 2.90% 72.31 3.48 2,458,910 17.49 17.75 17.25 42.00 58.00
2025-09-17 17.42 -1.80% 5.49% 69.67 31.44 5,471,426 18.20 18.25 17.30 12.63 87.37
2025-09-16 17.74 3.50% 5.41% 76.33 3.40 5,047,105 17.11 17.92 17.00 80.43 19.57
2025-09-15 17.14 -2.28% 5.24% 74.20 32.08 3,219,853 17.66 17.89 17.00 15.73 84.27
2025-09-12 17.54 5.22% 9.12% 83.39 2.20 15,185,130 16.67 18.19 16.67 57.24 42.76
2025-09-11 16.67 -1.13% 3.95% 68.98 32.88 3,069,090 16.75 17.09 16.44 35.38 64.62
2025-09-10 16.86 -0.65% 3.47% 71.01 0.46 4,717,079 17.20 17.30 16.72 24.14 75.86
2025-09-09 16.97 4.62% 7.30% 72.84 33.26 18,463,135 16.45 17.49 16.30 56.30 43.70
2025-09-08 16.22 1.37% 2.31% 52.51 0.68 3,825,197 16.10 16.40 16.03 51.35 48.65
2025-09-05 16.00 0.95% 3.09% 54.55 31.76 4,689,469 15.96 16.35 15.86 28.57 71.43
2025-09-04 15.85 1.21% 4.13% 51.70 0.24 4,128,859 15.70 16.14 15.50 54.69 45.31
2025-09-03 15.66 -0.38% 2.24% 45.28 31.46 1,518,777 15.70 15.95 15.60 17.14 82.86
2025-09-02 15.72 -0.82% 2.49% 44.17 -0.14 1,384,422 15.85 16.05 15.66 15.38 84.62
2025-09-01 15.85 0.57% 3.14% 42.11 31.58 1,737,064 15.76 16.10 15.61 48.98 51.02
2025-08-29 15.76 1.87% 5.07% 37.95 0.12 1,625,340 15.50 16.15 15.37 50.00 50.00
2025-08-28 15.47 -0.13% 2.22% 20.48 31.40 608,627 15.45 15.65 15.31 47.06 52.94
2025-08-27 15.49 -1.59% 2.86% 19.21 -0.46 1,098,994 15.70 15.85 15.41 18.18 81.82
2025-08-26 15.74 -0.76% 1.34% 47.56 31.44 995,338 15.83 15.91 15.70 19.05 80.95
2025-08-25 15.86 -0.31% 1.96% 58.27 0.04 984,501 16.00 16.14 15.83 9.68 90.32
2025-08-22 15.91 -1.36% 4.30% 64.18 31.68 2,484,313 16.20 16.50 15.82 13.24 86.76
2025-08-21 16.13 1.90% 4.14% 68.05 0.14 4,570,891 15.81 16.35 15.70 66.15 33.85
2025-08-20 15.83 0.25% 2.22% 68.75 32.12 828,256 15.75 16.10 15.75 22.86 77.14
2025-08-19 15.79 -0.13% 2.55% 71.28 -0.46 2,759,783 15.72 16.10 15.70 22.50 77.50
2025-08-18 15.81 -0.63% 1.78% 70.10 32.04 2,155,376 15.97 16.02 15.74 25.00 75.00
2025-08-15 15.91 -1.30% 2.39% 74.03 -0.42 1,660,175 16.26 16.26 15.88 7.89 92.11
2025-08-13 16.12 -0.25% 3.69% 70.59 32.24 2,977,970 16.16 16.60 16.01 18.64 81.36
2025-08-12 16.16 -1.76% 2.54% 73.62 0.00 3,281,780 16.50 16.55 16.14 4.88 95.12
2025-08-11 16.45 -0.78% 4.22% 81.55 32.32 9,270,550 16.75 17.05 16.36 13.04 86.96
2025-08-08 16.58 4.61% 5.88% 78.51 0.58 20,561,978 16.00 16.94 16.00 61.70 38.30
2025-08-07 15.85 2.66% 4.58% 75.96 32.58 6,747,742 15.59 16.00 15.30 78.57 21.43
2025-08-06 15.44 2.18% 3.24% 69.01 -0.88 5,122,658 15.25 15.61 15.12 65.31 34.69
2025-08-05 15.11 -0.40% 1.86% 53.27 31.76 1,912,443 15.34 15.34 15.06 17.86 82.14
2025-08-04 15.17 2.43% 5.33% 49.24 -1.54 10,949,064 15.19 15.80 15.00 21.25 78.75
2025-08-01 14.81 1.93% 3.33% 36.60 31.88 2,733,995 14.60 14.89 14.41 83.33 16.67
2025-07-31 14.53 -0.48% 4.77% 36.78 -2.26 4,219,318 14.70 15.15 14.46 10.14 89.86
2025-07-30 14.60 1.18% 2.78% 32.41 31.32 996,484 14.45 14.80 14.40 50.00 50.00
2025-07-29 14.43 -2.43% 4.39% 28.61 -2.12 1,219,385 14.79 14.98 14.35 12.70 87.30
2025-07-28 14.79 1.79% 5.24% 28.98 30.98 2,919,016 14.49 15.25 14.49 39.47 60.53
2025-07-25 14.53 1.40% 3.43% 31.31 -1.40 1,169,354 14.30 14.79 14.30 46.94 53.06
2025-07-24 14.33 -1.78% 3.92% 25.30 30.46 1,163,902 14.70 14.84 14.28 8.93 91.07
2025-07-23 14.59 2.53% 3.50% 26.07 -1.80 1,724,879 14.44 14.80 14.30 58.00 42.00
2025-07-22 14.23 -0.91% 3.93% 42.50 30.98 3,027,012 14.36 14.55 14.00 41.82 58.18
2025-07-21 14.36 -3.69% 5.17% 50.00 -2.52 2,549,455 15.04 15.04 14.30 8.11 91.89
2025-07-18 14.91 -2.04% 4.73% 54.23 31.24 3,652,901 15.22 15.50 14.80 15.71 84.29
2025-07-17 15.22 -3.30% 6.45% 58.52 -1.42 2,635,293 15.95 16.00 15.03 19.59 80.41
2025-07-16 15.74 1.88% 4.23% 64.46 31.86 1,405,656 15.45 16.00 15.35 60.00 40.00
2025-07-15 15.45 -3.38% 5.09% 65.38 -0.38 1,958,391 16.03 16.09 15.31 17.95 82.05
2025-07-14 15.99 -0.62% 3.58% 75.23 31.28 1,733,259 16.12 16.51 15.94 8.77 91.23
2025-07-11 16.09 -1.89% 5.53% 76.47 0.70 1,935,582 16.42 16.80 15.92 19.32 80.68
2025-07-10 16.40 2.44% 8.04% 82.49 31.48 4,064,140 16.06 16.80 15.55 68.00 32.00
2025-07-09 16.01 -2.14% 4.45% 84.28 1.32 2,747,296 16.50 16.65 15.94 9.86 90.14
2025-07-08 16.36 -0.85% 7.68% 75.51 30.70 14,193,763 16.90 17.39 16.15 16.94 83.06
2025-07-07 16.50 10.00% 8.20% 73.27 2.02 8,740,022 15.39 16.50 15.25 100.00 0.00
2025-07-04 15.00 4.46% 5.59% 59.78 30.98 5,447,112 14.40 15.10 14.30 87.50 12.50
2025-07-03 14.36 -0.76% 1.89% 55.02 -0.98 815,607 14.51 14.56 14.29 25.93 74.07
2025-07-02 14.47 0.70% 4.28% 57.98 29.70 2,103,506 14.31 14.86 14.25 36.07 63.93
2025-07-01 14.37 -0.42% 2.94% 56.78 -0.76 1,362,768 14.55 14.70 14.28 21.43 78.57
2025-06-30 14.43 2.92% 5.71% 53.57 29.50 4,163,576 14.00 14.80 14.00 53.75 46.25
2025-06-27 14.02 1.52% 3.12% 49.84 -0.64 1,656,107 13.81 14.20 13.77 58.14 41.86
2025-06-26 13.81 -0.22% 2.25% 43.65 28.68 1,852,881 14.07 14.07 13.76 16.13 83.87
2025-06-25 13.84 0.00% 2.10% 43.79 -1.06 807,554 13.80 14.09 13.80 13.79 86.21
2025-06-24 13.84 6.46% 3.30% 43.37 28.74 881,479 13.80 14.10 13.65 42.22 57.78
2025-06-23 13.00 -6.20% 6.98% 29.15 -1.06 1,188,147 13.52 13.80 12.90 11.11 88.89
2025-06-20 13.86 -2.05% 5.44% 45.40 27.06 1,606,503 14.27 14.34 13.60 35.14 64.86
2025-06-19 14.15 -0.91% 5.04% 41.81 0.66 1,948,094 14.51 14.60 13.90 35.71 64.29
2025-06-18 14.28 1.78% 4.93% 51.35 27.64 4,331,522 14.01 14.70 14.01 39.13 60.87
2025-06-17 14.03 0.57% 2.58% 46.43 0.92 2,048,935 13.96 14.32 13.96 19.44 80.56
2025-06-16 13.95 0.07% 1.73% 41.67 27.14 813,295 13.86 14.10 13.86 37.50 62.50
2025-06-13 13.94 -1.76% 2.54% 36.90 0.76 1,470,158 14.09 14.15 13.80 40.00 60.00
2025-06-12 14.19 1.14% 4.20% 37.70 27.12 3,094,613 14.10 14.65 14.06 22.03 77.97
2025-06-11 14.03 -1.20% 2.51% 32.94 1.26 1,905,615 14.29 14.32 13.97 17.14 82.86
2025-06-10 14.20 -0.14% 2.27% 41.57 26.80 1,437,069 14.22 14.43 14.11 28.13 71.87
2025-06-05 14.22 -0.21% 2.19% 51.03 1.60 1,466,607 14.44 14.46 14.15 22.58 77.42
2025-06-04 14.25 1.57% 2.40% 44.00 26.84 2,284,124 14.30 14.49 14.15 29.41 70.59
2025-06-03 14.03 0.14% 2.51% 43.50 1.66 2,191,163 14.08 14.31 13.96 20.00 80.00
2025-06-02 14.01 -2.98% 5.34% 47.50 26.40 2,183,252 14.48 14.60 13.86 20.27 79.73
2025-05-30 14.44 1.48% 5.58% 42.22 1.62 3,491,712 14.35 14.95 14.16 35.44 64.56
2025-05-29 14.23 0.57% 3.05% 47.12 27.26 1,478,826 14.12 14.55 14.12 25.58 74.42
2025-05-27 14.15 -0.56% 2.84% 62.68 1.20 826,758 14.27 14.50 14.10 12.50 87.50
2025-05-26 14.23 -1.39% 2.26% 65.18 27.10 769,267 14.51 14.51 14.19 12.50 87.50
2025-05-23 14.43 -1.43% 2.85% 56.30 1.36 1,038,036 14.79 14.79 14.38 12.20 87.80
2025-05-22 14.64 0.21% 5.83% 47.27 27.50 3,905,003 14.75 15.24 14.40 28.57 71.43
2025-05-21 14.61 0.90% 2.28% 48.07 1.78 1,183,533 14.70 14.80 14.47 42.42 57.58
2025-05-20 14.48 2.12% 6.43% 47.45 27.44 3,407,626 14.38 14.90 14.00 53.33 46.67
2025-05-19 14.18 -2.34% 5.24% 47.00 1.52 1,759,342 14.56 14.85 14.11 9.46 90.54