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 12.43 -2.36% 10.17% 46.84 25.62 13,002 13.22 13.22 12.00 35.25 64.75
2026-05-18 12.73 -1.47% 3.59% 53.85 -0.76 3,000 12.86 13.00 12.55 40.00 60.00
2026-05-14 12.92 -4.30% 4.52% 49.69 26.22 10,700 13.15 13.40 12.82 17.24 82.76
2026-05-13 13.50 1.96% 0.75% 61.68 -0.38 1,150 13.40 13.50 13.40 100.00 0.00
2026-05-12 13.24 -0.60% 2.38% 53.56 27.38 12,926 13.05 13.31 13.00 77.42 22.58
2026-05-11 13.32 0.53% 5.80% 53.36 -0.90 4,953 13.49 13.50 12.76 75.67 24.33
2026-05-08 13.25 1.92% 4.98% 43.04 27.54 3,086 12.86 13.50 12.86 60.95 39.05
2026-05-07 13.00 -3.70% 10.00% 41.56 -1.04 24,358 13.75 14.30 13.00 0.00 100.00
2026-05-06 13.50 2.20% 3.05% 41.83 27.04 4,710 13.40 13.50 13.10 100.00 0.00
2026-05-05 13.21 0.00% 4.00% 34.26 -0.04 448 12.80 13.00 12.50 100.00 0.00
2026-05-04 13.21 4.84% 7.83% 22.50 26.46 1,439 12.52 13.50 12.52 70.40 29.60
2026-04-30 12.60 -0.24% 4.05% 10.03 -0.04 34,017 12.80 13.11 12.60 0.00 100.00
2026-04-29 12.63 1.04% 9.83% 23.01 25.24 12,754 12.11 13.30 12.11 43.70 56.30
2026-04-28 12.50 -3.40% 6.19% 20.66 0.02 7,038 12.86 12.86 12.11 52.00 48.00
2026-04-27 12.94 0.62% 6.58% 18.26 24.98 11,413 12.85 13.60 12.76 21.43 78.57
2026-04-23 12.86 -1.46% 3.50% 31.36 0.90 1,950 13.30 13.31 12.86 0.00 100.00
2026-04-22 13.05 -0.68% 0.00% 32.43 24.82 4,503 13.05 13.05 13.05 0.00 100.00
2026-04-21 13.14 -4.02% 9.23% 32.97 1.28 165,674 13.99 14.20 13.00 11.67 88.33
2026-04-20 13.69 1.26% 8.33% 35.23 25.00 14,690 13.20 14.30 13.20 44.55 55.45
2026-04-17 13.52 -3.43% 7.81% 33.00 2.38 27,641 14.48 14.50 13.45 6.67 93.33
2026-04-16 14.00 -0.85% 9.28% 30.99 24.66 36,847 14.21 14.48 13.25 60.98 39.02
2026-04-15 14.12 -9.66% 20.82% 46.08 3.34 180,237 17.00 17.00 14.07 1.71 98.29
2026-04-14 15.63 0.00% 16.90% 60.32 24.90 1,449 16.95 16.95 14.50 46.10 53.90
2026-04-13 15.63 4.20% 20.96% 60.32 6.36 4,331 14.20 16.45 13.60 71.23 28.77
2026-04-10 15.00 0.00% 0.00% 47.63 24.90 100 15.48 15.48 15.48 0.00 100.00
2026-04-09 15.00 -6.25% 14.58% 47.63 5.10 101,942 15.50 16.50 14.40 28.57 71.43
2026-04-08 16.00 6.67% 10.19% 59.36 24.90 614 14.52 16.00 14.52 100.00 0.00
2026-04-07 15.00 0.00% 0.00% 46.08 7.10 1 16.24 16.24 16.24 0.00 100.00
2026-04-06 15.00 0.00% 0.00% 30.92 22.90 10 16.45 16.45 16.45 0.00 100.00
2026-04-02 15.00 -1.32% 2.00% 43.24 7.10 4,000 15.30 15.30 15.00 0.00 100.00
2026-03-31 15.20 0.00% 0.00% 48.25 22.90 1 16.72 16.72 16.72 0.00 100.00
2026-03-30 15.20 -5.00% 16.94% 58.45 7.50 1,017 17.60 17.60 15.05 5.90 94.10
2026-03-26 16.00 9.36% 5.86% 65.87 22.90 14,752 15.25 16.09 15.20 89.89 10.11
2026-03-25 14.63 0.27% 10.34% 57.93 9.10 8,408 14.60 16.00 14.50 8.67 91.33
2026-03-24 14.59 0.00% 0.00% 57.59 20.16 5 15.90 15.90 15.90 0.00 100.00
2026-03-19 14.59 -4.27% 9.97% 58.97 9.02 6,055 15.60 16.00 14.55 2.76 97.24
2026-03-18 15.24 0.00% 3.28% 52.91 20.16 191 15.75 15.75 15.25 0.00 100.00
2026-03-17 15.24 0.00% 0.00% 52.91 10.32 14 15.30 15.30 15.30 0.00 100.00
2026-03-16 15.24 0.00% 4.75% 59.20 20.16 200 15.99 16.75 15.99 0.00 100.00
2026-03-13 15.24 -8.96% 4.99% 53.27 10.32 508 15.25 16.00 15.24 0.00 100.00
2026-03-12 16.74 6.29% 13.18% 66.61 20.16 1,002 15.75 16.75 14.80 99.50 0.50
2026-03-11 15.75 2.27% 8.25% 65.22 13.32 3,217 15.75 15.75 14.55 100.00 0.00
2026-03-10 15.40 10.00% 20.31% 53.04 18.18 3,026 12.80 15.40 12.80 100.00 0.00
2026-03-09 14.00 0.00% 0.00% 32.95 12.62 100 14.00 14.00 14.00 0.00 100.00
2026-03-06 14.00 1.30% 0.00% 32.95 15.38 552 14.00 14.00 14.00 0.00 100.00
2026-03-05 13.82 0.00% 0.00% 30.90 12.62 200 15.00 15.00 15.00 0.00 100.00
2026-03-04 13.82 1.25% 5.84% 30.90 15.02 2,900 14.50 14.50 13.70 15.00 85.00
2026-03-03 13.65 -8.39% 22.22% 24.26 12.62 3,266 15.80 16.39 13.41 8.05 91.95
2026-03-02 14.90 0.00% 21.77% 24.77 14.68 144 14.01 16.39 13.46 49.31 50.69
2026-02-27 14.90 6.43% 2.01% 23.34 15.12 2,310 14.95 15.20 14.90 0.00 100.00
2026-02-26 14.00 -5.08% 3.64% 9.79 14.68 6,100 14.51 14.51 14.00 0.00 100.00
2026-02-25 14.75 0.00% 0.00% 10.85 13.32 1 15.99 15.99 15.99 0.00 100.00
2026-02-24 14.75 5.36% 5.86% 12.38 16.18 5,909 14.50 15.35 14.50 29.41 70.59
2026-02-23 14.00 -6.73% 19.29% 18.30 13.32 3,058 16.51 16.51 13.84 5.98 94.02
2026-02-20 15.01 -6.60% 12.59% 31.06 14.68 502 15.01 16.90 15.01 0.00 100.00
2026-02-19 16.07 0.00% 4.62% 40.72 15.34 122 17.00 17.00 16.25 0.00 100.00
2026-02-18 16.07 0.00% 6.00% 31.90 16.80 102 17.49 17.49 16.50 0.00 100.00
2026-02-17 16.07 0.00% 0.00% 43.18 15.34 1 16.50 16.50 16.50 0.00 100.00
2026-02-16 16.07 -6.30% 12.08% 50.62 16.80 538 18.00 18.00 16.06 0.56 99.44
2026-02-13 17.15 -6.08% 7.81% 49.88 15.34 2,402 18.49 18.49 17.15 0.00 100.00
2026-02-12 18.26 -2.20% 1.67% 54.81 18.96 2,910 18.00 18.30 18.00 86.67 13.33
2026-02-11 18.67 -7.39% 9.18% 55.81 17.56 2,554 18.56 19.98 18.30 22.00 78.00
2026-02-10 20.16 0.00% 5.29% 69.08 19.78 211 19.00 19.49 18.51 100.00 0.00
2026-02-09 20.16 0.60% 11.66% 70.48 20.54 1,341 20.04 20.50 18.36 84.12 15.88
2026-02-06 20.04 6.71% 17.94% 70.84 19.78 2,220 20.64 20.64 17.50 80.90 19.10
2026-02-04 18.78 5.27% 10.54% 67.62 20.30 5,023 17.84 19.62 17.75 55.09 44.91
2026-02-03 17.84 2.82% 7.46% 63.82 17.26 19,106 17.80 18.00 16.75 87.20 12.80
2026-02-02 17.35 -9.92% 16.85% 61.80 18.42 54,232 20.25 20.25 17.33 0.68 99.32
2026-01-30 19.26 9.99% 0.31% 72.65 16.28 26,153 19.20 19.26 19.20 100.00 0.00
2026-01-29 17.51 9.99% 4.23% 65.53 22.24 105,719 16.97 17.51 16.80 100.00 0.00
2026-01-28 15.92 -7.33% 17.77% 49.19 12.78 852 15.90 18.49 15.70 7.86 92.14
2026-01-27 17.18 0.00% 16.16% 65.95 19.06 451 15.66 18.19 15.66 60.09 39.91
2026-01-26 17.18 -1.21% 20.92% 65.95 15.30 6,853 19.13 19.13 15.82 41.09 58.91
2026-01-23 17.39 8.76% 2.41% 72.30 19.06 504 17.40 17.40 16.99 97.62 2.38
2026-01-22 15.99 3.36% 6.81% 52.34 15.72 10,112 15.65 15.99 14.97 100.00 0.00
2026-01-21 15.47 1.71% 3.77% 58.22 16.26 2,701 15.69 15.69 15.12 61.42 38.58
2026-01-20 15.21 0.73% 3.33% 60.00 14.68 15,966 15.10 15.50 15.00 42.00 58.00
2026-01-19 15.10 -0.59% 3.44% 57.53 15.74 936 15.62 15.62 15.10 0.00 100.00
2026-01-16 15.19 -0.07% 0.39% 52.92 14.46 2,600 15.19 15.25 15.19 0.00 100.00
2026-01-15 15.20 -3.49% 13.40% 53.09 15.92 12,078 17.01 17.01 15.00 9.95 90.05
2026-01-14 15.75 0.96% 7.88% 63.94 14.48 20,915 14.60 15.75 14.60 100.00 0.00
2026-01-13 15.60 -2.50% 3.87% 61.81 17.02 12,501 16.10 16.10 15.50 16.67 83.33
2026-01-12 16.00 0.00% 12.52% 70.09 14.18 4 16.99 16.99 15.10 50.00 50.00
2026-01-09 16.00 0.00% 12.96% 65.69 17.82 20 15.05 17.00 15.05 50.00 50.00
2026-01-08 16.00 1.91% 0.63% 66.67 14.18 14,800 16.00 16.00 15.90 100.00 0.00
2026-01-07 15.70 -1.07% 3.95% 35.92 17.82 22,870 15.79 15.80 15.20 83.33 16.67
2026-01-06 15.87 5.87% 6.51% 55.69 13.58 12,002 14.99 15.87 14.90 100.00 0.00
2026-01-05 14.99 2.67% 15.56% 47.02 18.16 8,079 14.60 15.60 13.50 70.95 29.05
2026-01-02 14.60 -0.34% 0.07% 43.37 11.82 9,999 14.61 14.61 14.60 0.00 100.00
2026-01-01 14.65 -2.33% 5.46% 43.93 17.38 1,001 15.45 15.45 14.65 0.00 100.00
2025-12-31 15.00 0.00% 3.66% 40.96 11.92 10,503 14.76 15.29 14.75 46.30 53.70
2025-12-30 15.00 0.00% 0.67% 48.31 18.08 6,882 15.01 15.10 15.00 0.00 100.00
2025-12-29 15.00 0.00% 1.33% 50.00 11.92 8,022 15.01 15.20 15.00 0.00 100.00
2025-12-26 15.00 -0.66% 0.07% 47.57 18.08 1,103 15.01 15.01 15.00 0.00 100.00
2025-12-23 15.10 -0.98% 5.13% 42.31 11.92 11,204 15.01 15.77 15.00 12.99 87.01
2025-12-22 15.25 0.46% 5.47% 48.71 18.28 2,994 15.25 15.99 15.16 10.86 89.14
2025-12-19 15.18 -9.37% 21.85% 51.30 12.22 18,514 15.83 18.40 15.10 2.43 97.57
2025-12-18 16.75 9.48% 5.20% 61.43 18.14 1,993 15.97 16.80 15.97 93.98 6.02
2025-12-17 15.30 0.39% 3.95% 47.51 15.36 4,522 15.20 15.80 15.20 16.67 83.33
2025-12-16 15.24 0.79% 5.76% 53.73 15.24 27,710 15.97 15.97 15.10 16.09 83.91
2025-12-15 15.12 0.00% 0.00% 51.32 15.24 400 15.88 15.88 15.88 0.00 100.00
2025-12-12 15.12 -4.00% 7.38% 51.32 15.00 25,797 16.00 16.00 14.90 20.00 80.00
2025-12-11 15.75 3.89% 6.42% 59.59 15.24 14,332 14.80 15.75 14.80 100.00 0.00
2025-12-10 15.16 1.07% 0.07% 52.41 16.26 1,750 15.15 15.16 15.15 100.00 0.00
2025-12-09 15.00 -1.64% 0.00% 50.00 14.06 5,000 15.00 15.00 15.00 0.00 100.00
2025-12-08 15.25 -4.63% 2.76% 54.30 15.94 6,185 14.84 15.25 14.84 100.00 0.00
2025-12-05 15.99 3.76% 6.53% 59.18 14.56 1,501 15.01 15.99 15.01 100.00 0.00
2025-12-04 15.41 2.66% 11.73% 62.93 17.42 9,026 14.32 16.00 14.32 64.88 35.12
2025-12-03 15.01 -3.16% 8.40% 50.17 13.40 656 16.00 16.00 14.76 20.12 79.88
2025-12-02 15.50 0.00% 3.60% 55.77 16.62 45,000 15.20 15.55 15.01 90.74 9.26
2025-12-01 15.50 4.03% 3.29% 65.15 14.38 34,963 16.00 16.00 15.49 1.96 98.04
2025-11-28 14.90 -0.67% 5.37% 62.05 16.62 18,045 15.00 15.30 14.52 48.72 51.28
2025-11-27 15.00 0.00% 4.61% 64.41 13.18 67 14.99 14.99 14.33 100.00 0.00
2025-11-26 15.00 0.00% 11.32% 66.02 16.82 30 14.31 15.93 14.31 43.33 56.67
2025-11-25 15.00 0.00% 8.82% 56.98 13.18 10 14.52 15.80 14.52 40.00 60.00
2025-11-24 15.00 0.00% 11.91% 56.98 16.82 22,007 14.35 15.97 14.27 42.94 57.06
2025-11-21 15.00 0.00% 11.85% 56.98 13.18 4,011 15.00 15.95 14.26 43.78 56.22
2025-11-20 15.00 -3.23% 1.67% 62.25 16.82 1,500 15.25 15.25 15.00 0.00 100.00
2025-11-19 15.50 5.80% 8.70% 70.95 13.18 45,008 14.99 15.50 14.26 100.00 0.00
2025-11-18 14.65 -2.33% 3.09% 61.90 17.82 14,822 14.27 14.69 14.25 90.91 9.09
2025-11-17 15.00 -1.32% 0.00% 79.40 11.48 10,000 15.00 15.00 15.00 0.00 100.00
2025-11-14 15.20 4.83% 12.80% 84.59 18.52 1,574 15.95 15.95 14.14 58.58 41.42
2025-11-13 14.50 2.33% 2.04% 80.24 11.88 13,550 14.21 14.50 14.21 100.00 0.00
2025-11-12 14.17 0.14% 2.48% 70.04 17.12 9,000 14.12 14.47 14.12 14.29 85.71
2025-11-11 14.15 1.00% 0.07% 52.40 11.22 32,503 14.16 14.16 14.15 0.00 100.00
2025-11-10 14.01 -3.38% 3.50% 57.31 17.08 9,939 14.49 14.49 14.00 2.04 97.96
2025-11-07 14.50 0.00% 1.45% 71.43 10.94 330 13.76 13.95 13.75 100.00 0.00
2025-11-06 14.50 0.00% 0.00% 67.02 18.06 6,200 14.50 14.50 14.50 0.00 100.00
2025-11-05 14.50 3.57% 1.61% 61.88 10.94 18,000 14.27 14.50 14.27 100.00 0.00
2025-11-04 14.00 0.00% 7.28% 56.50 18.06 12,500 13.75 14.00 13.05 100.00 0.00
2025-11-03 14.00 0.00% 7.69% 53.33 9.94 5,503 13.00 14.00 13.00 100.00 0.00
2025-10-31 14.00 7.44% 0.94% 52.63 18.06 25,000 13.87 14.00 13.87 100.00 0.00
2025-10-30 13.03 0.23% 6.60% 37.72 9.94 506 13.89 13.89 13.03 0.00 100.00
2025-10-29 13.00 0.00% 0.00% 42.31 16.12 2,514 13.00 13.00 13.00 0.00 100.00
2025-10-28 13.00 -1.66% 0.00% 36.26 9.88 8,000 13.00 13.00 13.00 0.00 100.00
2025-10-27 13.22 -5.57% 9.20% 52.49 16.12 26,670 14.00 14.00 12.82 33.90 66.10
2025-10-24 14.00 3.70% 8.39% 61.54 10.32 176,928 14.80 14.85 13.70 26.09 73.91
2025-10-23 13.50 3.85% 12.00% 55.66 17.68 4,501 12.50 14.00 12.50 66.67 33.33
2025-10-22 13.00 -1.74% 0.00% 49.83 9.32 1,000 13.00 13.00 13.00 0.00 100.00
2025-10-21 13.23 -2.29% 7.20% 45.71 16.68 10,800 12.50 13.40 12.50 81.11 18.89
2025-10-17 13.54 0.00% 12.83% 50.35 9.78 238 14.69 14.69 13.02 31.09 68.91
2025-10-16 13.54 -1.53% 2.00% 46.91 17.30 41,502 13.77 13.77 13.50 14.81 85.19
2025-10-15 13.75 -0.36% 10.18% 39.78 9.78 8,109 14.40 14.40 13.07 51.13 48.87
2025-10-14 13.80 0.44% 12.37% 40.22 17.72 47,492 13.41 13.90 12.37 93.46 6.54
2025-10-13 13.74 1.93% 17.38% 45.55 9.88 6,183 12.31 14.45 12.31 66.83 33.17
2025-10-09 13.48 -3.71% 7.69% 45.27 17.60 985 13.00 14.00 13.00 48.02 51.98
2025-10-08 14.00 7.69% 13.38% 58.35 9.36 9,537 12.56 14.24 12.56 85.72 14.28
2025-10-07 13.00 -0.99% 3.09% 41.64 18.64 5,440 12.61 13.00 12.61 100.00 0.00
2025-10-06 13.13 0.00% 9.20% 40.84 7.36 2 13.89 13.89 12.72 50.00 50.00
2025-10-03 13.13 0.92% 0.53% 40.32 18.90 11,500 13.17 13.17 13.10 42.86 57.14
2025-10-02 13.01 -3.63% 0.15% 48.77 7.36 7,500 13.01 13.02 13.00 50.00 50.00
2025-10-01 13.50 -0.15% 5.03% 55.08 18.66 3,289 13.35 13.99 13.32 26.88 73.12
2025-09-30 13.52 -1.53% 7.19% 49.72 8.34 5,502 14.47 14.47 13.50 2.05 97.95
2025-09-29 13.73 -5.24% 9.35% 58.01 18.70 12,432 14.85 14.85 13.58 11.81 88.19
2025-09-26 14.49 -0.07% 4.32% 56.23 8.76 25,663 14.50 14.50 13.90 98.33 1.67
2025-09-25 14.50 2.91% 7.01% 61.14 20.22 48,138 13.60 14.50 13.55 100.00 0.00
2025-09-24 14.09 1.73% 5.93% 46.72 8.78 54,673 13.50 14.30 13.50 73.75 26.25
2025-09-23 13.85 3.75% 3.75% 43.97 19.40 16,349 13.35 13.85 13.35 100.00 0.00
2025-09-22 13.35 -1.18% 11.91% 50.94 8.30 7,102 12.51 14.00 12.51 56.38 43.62
2025-09-19 13.51 -1.39% 8.64% 52.43 18.40 10,116 13.70 13.70 12.61 82.57 17.43
2025-09-18 13.70 -0.29% 4.90% 51.63 8.62 27,758 13.10 13.70 13.06 100.00 0.00
2025-09-17 13.74 4.89% 5.77% 52.02 18.78 13,550 13.11 13.75 13.00 98.66 1.34
2025-09-16 13.10 -0.53% 0.54% 41.04 8.70 12,500 13.03 13.10 13.03 100.00 0.00
2025-09-15 13.17 -2.73% 12.81% 49.30 17.50 12,092 13.80 14.00 12.41 47.80 52.20
2025-09-12 13.54 3.20% 4.56% 52.52 8.84 17,211 13.50 13.75 13.15 65.00 35.00
2025-09-11 13.12 -6.29% 6.36% 48.48 18.24 8,540 13.11 13.89 13.06 7.22 92.78
2025-09-10 14.00 3.55% 12.46% 60.85 8.00 27,342 14.62 14.62 13.00 61.73 38.27
2025-09-09 13.52 -6.18% 3.66% 49.18 20.00 15,001 13.13 13.61 13.13 81.25 18.75
2025-09-08 14.41 0.00% 7.66% 67.76 7.04 13 13.18 14.19 13.18 100.00 0.00
2025-09-05 14.41 8.75% 8.56% 65.29 21.78 16,841 13.31 14.45 13.31 96.49 3.51
2025-09-04 13.25 -0.08% 2.23% 52.96 7.04 6,001 13.02 13.30 13.01 82.75 17.25
2025-09-03 13.26 -2.00% 5.58% 58.96 19.46 10,002 13.37 14.00 13.26 0.00 100.00
2025-09-02 13.53 0.00% 0.00% 55.28 7.06 500 13.21 13.21 13.21 32.00 68.00
2025-09-01 13.53 -3.36% 7.71% 55.65 20.00 7,838 13.45 14.39 13.36 16.51 83.49
2025-08-29 14.00 5.66% 8.60% 55.80 7.06 25,017 13.55 14.39 13.25 65.79 34.21
2025-08-28 13.25 -0.15% 6.76% 41.25 20.94 3,097 12.42 13.26 12.42 98.81 1.19
2025-08-27 13.27 0.00% 0.00% 58.11 5.56 2 13.30 13.30 13.30 0.00 100.00
2025-08-26 13.27 1.45% 4.42% 45.34 20.98 18,875 13.11 13.69 13.11 27.59 72.41
2025-08-25 13.08 -3.75% 8.73% 52.52 5.56 4,753 12.61 13.70 12.60 43.64 56.36
2025-08-22 13.59 4.54% 4.54% 56.95 20.60 2,000 13.00 13.59 13.00 100.00 0.00
2025-08-21 13.00 -1.14% 4.62% 50.00 6.58 2,012 13.60 13.60 13.00 0.00 100.00
2025-08-20 13.15 0.61% 7.69% 51.35 19.42 67,500 14.00 14.00 13.00 15.00 85.00
2025-08-19 13.07 3.40% 2.58% 50.09 6.88 27,506 13.00 13.10 12.77 90.91 9.09
2025-08-18 12.64 -3.81% 4.29% 45.88 19.26 1,625 13.14 13.14 12.60 7.38 92.62
2025-08-15 13.14 0.23% 3.84% 50.87 6.02 21,531 13.25 13.26 12.77 75.51 24.49
2025-08-13 13.11 -3.39% 11.15% 49.36 20.26 25,126 13.01 14.45 13.00 7.59 92.41
2025-08-12 13.57 -1.74% 16.32% 44.85 5.96 38,286 14.90 14.90 12.81 36.36 63.64
2025-08-11 13.81 10.04% 21.67% 47.05 21.18 64,939 13.80 13.81 11.35 100.00 0.00
2025-08-08 12.55 -9.06% 11.11% 30.67 6.44 2,267 13.90 13.90 12.51 2.87 97.13
2025-08-07 13.80 8.24% 9.61% 39.93 18.66 12,022 13.50 14.03 12.80 81.30 18.70
2025-08-06 12.75 0.00% 6.54% 32.42 8.94 100 13.00 13.85 13.00 0.00 100.00
2025-08-04 12.75 -1.92% 0.00% 33.20 16.56 848 12.75 12.75 12.75 0.00 100.00
2025-08-01 13.00 0.00% 0.00% 36.75 8.94 760 13.00 13.00 13.00 0.00 100.00
2025-07-31 13.00 -0.46% 0.00% 31.73 17.06 10,851 13.00 13.00 13.00 0.00 100.00
2025-07-30 13.06 0.00% 10.45% 32.45 8.94 5,002 13.85 13.85 12.54 39.70 60.30
2025-07-29 13.06 0.00% 9.12% 23.50 17.18 6,002 14.00 14.00 12.83 19.66 80.34
2025-07-25 13.06 -0.84% 7.91% 37.92 8.94 1,920 13.03 14.05 13.02 3.91 96.09
2025-07-24 13.17 -6.60% 8.52% 35.26 17.18 1,552 14.00 14.14 13.03 12.63 87.37
2025-07-23 14.10 0.00% 6.67% 48.24 9.16 11 14.00 14.40 13.50 63.64 36.36
2025-07-21 14.10 0.71% 8.13% 40.16 19.04 1,000 13.04 14.10 13.04 100.00 0.00
2025-07-18 14.00 -2.64% 9.01% 46.61 9.16 505 14.00 14.40 13.21 66.34 33.66
2025-07-17 14.38 5.35% 7.19% 54.17 18.84 9,102 13.51 14.47 13.50 90.72 9.28
2025-07-16 13.65 0.22% 0.37% 47.39 9.92 8,651 13.61 13.65 13.60 100.00 0.00
2025-07-15 13.62 0.00% 5.47% 47.69 17.38 30 13.70 14.45 13.70 0.00 100.00
2025-07-14 13.62 -2.64% 9.55% 45.17 9.86 22,002 14.80 14.80 13.51 8.53 91.47
2025-07-11 13.99 0.00% 0.00% 50.00 17.38 1 14.48 14.48 14.48 0.00 100.00
2025-07-10 13.99 -6.73% 7.53% 54.25 10.60 22,017 14.85 14.85 13.81 17.31 82.69
2025-07-09 15.00 6.01% 5.93% 65.76 17.38 5,502 14.50 15.00 14.16 100.00 0.00
2025-07-08 14.15 -3.08% 6.01% 54.16 12.62 45,500 15.00 15.00 14.15 0.00 100.00
2025-07-07 14.60 2.46% 6.83% 66.89 15.68 140,851 14.50 15.49 14.50 10.10 89.90
2025-07-04 14.25 -5.69% 8.33% 64.85 13.52 7,303 14.10 14.95 13.80 39.13 60.87
2025-07-03 15.11 5.00% 12.43% 80.06 14.98 110,830 14.49 15.74 14.00 63.79 36.21
2025-07-02 14.39 3.60% 10.21% 66.34 15.24 29,517 13.95 14.89 13.51 63.77 36.23
2025-07-01 13.89 -0.22% 14.44% 56.34 13.54 21,063 14.90 14.90 13.02 46.28 53.72
2025-06-30 13.92 0.43% 2.35% 55.11 14.24 5,626 13.90 13.92 13.60 100.00 0.00
2025-06-27 13.86 -2.05% 3.61% 49.15 13.60 10,602 13.90 14.35 13.85 2.00 98.00
2025-06-26 14.15 1.14% 14.66% 44.21 14.12 245,277 13.96 15.25 13.30 43.59 56.41
2025-06-25 13.99 3.63% 6.79% 54.70 14.18 5,300 13.10 13.99 13.10 100.00 0.00
2025-06-24 13.50 0.00% 10.69% 47.78 13.80 413 14.50 14.50 13.10 28.57 71.43
2025-06-23 13.50 -2.17% 8.52% 45.38 13.20 12,322 12.80 13.89 12.80 64.22 35.78
2025-06-20 13.80 5.42% 7.23% 53.91 13.80 13,520 13.02 13.94 13.00 85.10 14.90
2025-06-19 13.09 0.69% 3.85% 41.85 13.80 25,100 13.00 13.50 13.00 18.00 82.00
2025-06-18 13.00 -0.46% 0.77% 44.74 12.38 46,500 13.10 13.10 13.00 0.00 100.00
2025-06-17 13.06 -2.54% 0.46% 36.96 13.62 3,001 13.01 13.06 13.00 100.00 0.00
2025-06-16 13.40 -1.11% 3.45% 28.49 12.50 11,025 13.50 13.50 13.05 77.78 22.22
2025-06-13 13.55 -0.66% 3.33% 44.51 14.30 9,166 13.95 13.95 13.50 11.11 88.89
2025-06-12 13.64 -1.94% 11.54% 53.55 12.80 35,501 14.00 14.50 13.00 42.67 57.33
2025-06-11 13.91 -4.27% 8.70% 57.36 14.48 37,340 15.00 15.00 13.80 9.17 90.83
2025-06-10 14.53 6.76% 7.20% 60.70 13.34 226,626 14.00 14.60 13.62 92.86 7.14
2025-06-05 13.61 -0.37% 2.87% 55.11 15.72 154,777 13.75 14.00 13.61 0.00 100.00
2025-06-04 13.66 -1.37% 5.70% 50.42 11.50 27,793 13.90 13.90 13.15 68.00 32.00
2025-06-03 13.85 2.59% 7.92% 51.82 15.82 90,610 13.50 14.03 13.00 82.52 17.48
2025-06-02 13.50 -0.88% 10.53% 52.51 11.88 23,834 14.70 14.70 13.30 14.29 85.71
2025-05-30 13.62 1.95% 16.47% 54.49 15.12 21,826 13.30 14.00 12.02 80.81 19.19
2025-05-29 13.36 -5.52% 3.46% 57.58 12.12 19,316 13.50 13.75 13.29 15.22 84.78
2025-05-27 14.14 -9.99% 19.45% 61.68 14.60 168,730 16.89 16.89 14.14 0.00 100.00
2025-05-26 15.71 10.01% 3.36% 78.73 13.68 432,564 15.71 15.71 15.20 100.00 0.00
2025-05-23 14.28 9.09% 20.00% 71.25 17.74 236,319 13.85 14.40 12.00 95.00 5.00
2025-05-22 13.09 2.59% 11.25% 52.94 10.82 116,984 13.80 14.04 12.62 33.10 66.90
2025-05-21 12.76 -1.47% 11.82% 47.59 15.36 60,509 13.50 14.19 12.69 4.67 95.33
2025-05-20 12.95 0.00% 0.00% 63.16 10.16 20,512 12.95 12.95 12.95 0.00 100.00
2025-05-19 12.95 -4.78% 14.29% 63.16 15.74 15,502 13.50 14.40 12.60 19.44 80.56