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 51.56 -0.25% 2.10% 40.75 55.84 758,156 52.00 52.49 51.41 13.89 86.11
2026-05-18 51.69 -2.51% 4.09% 32.84 47.28 543,306 53.50 53.50 51.40 13.81 86.19
2026-05-15 53.02 -0.24% 2.48% 34.30 56.10 151,951 53.76 53.80 52.50 40.00 60.00
2026-05-14 53.15 0.00% 2.84% 32.96 49.94 428,989 53.00 54.30 52.80 23.33 76.67
2026-05-13 53.15 -0.93% 2.84% 32.31 56.36 456,237 53.71 53.99 52.50 43.62 56.38
2026-05-12 53.65 -2.95% 3.74% 35.92 49.94 768,923 54.94 55.50 53.50 7.50 92.50
2026-05-11 55.28 -0.84% 3.42% 37.50 57.36 434,894 54.05 55.90 54.05 66.49 33.51
2026-05-08 55.75 -1.50% 2.87% 41.20 53.20 1,499,359 55.50 56.99 55.40 22.01 77.99
2026-05-07 56.60 2.20% 4.81% 36.79 58.30 5,528,794 55.98 57.70 55.05 58.49 41.51
2026-05-06 55.38 4.02% 5.12% 30.67 54.90 2,469,227 54.20 56.25 53.51 68.25 31.75
2026-05-05 53.24 -0.88% 3.85% 14.47 55.86 456,965 53.49 54.00 52.00 62.00 38.00
2026-05-04 53.71 0.81% 3.77% 29.45 50.62 596,913 53.00 55.00 53.00 35.50 64.50
2026-04-30 53.28 -4.26% 6.76% 38.04 56.80 1,095,401 55.30 55.30 51.80 42.29 57.71
2026-04-29 55.65 -1.49% 3.79% 33.04 49.76 1,076,114 57.19 57.19 55.10 26.32 73.68
2026-04-28 56.49 -1.02% 5.45% 37.56 61.54 773,611 56.15 58.00 55.00 49.67 50.33
2026-04-27 57.07 -0.40% 1.96% 45.74 51.44 507,063 57.03 57.82 56.71 32.43 67.57
2026-04-23 57.30 0.67% 2.12% 61.21 62.70 985,869 56.92 57.70 56.50 66.67 33.33
2026-04-22 56.92 -1.96% 2.66% 60.95 51.90 358,265 57.00 57.59 56.10 55.03 44.97
2026-04-21 58.06 0.64% 2.22% 65.88 61.94 732,697 57.73 58.98 57.70 28.13 71.87
2026-04-20 57.69 -3.63% 5.82% 60.34 54.18 985,204 59.00 59.47 56.20 45.57 54.43
2026-04-17 59.86 0.22% 1.68% 62.17 61.20 1,031,356 60.21 60.50 59.50 36.00 64.00
2026-04-16 59.73 0.02% 2.39% 67.43 58.52 817,361 60.00 60.50 59.09 45.39 54.61
2026-04-15 59.72 3.00% 4.25% 67.75 60.94 3,771,533 59.30 61.50 58.99 29.08 70.92
2026-04-14 57.98 3.33% 3.46% 62.81 58.50 1,580,711 57.00 58.97 57.00 49.75 50.25
2026-04-13 56.11 -6.90% 3.58% 58.34 57.46 1,214,261 57.60 57.90 55.90 10.50 89.50
2026-04-10 60.27 0.80% 3.74% 73.93 54.76 1,440,988 59.05 61.26 59.05 55.20 44.80
2026-04-09 59.79 2.59% 11.31% 75.27 65.78 3,638,182 57.40 62.00 55.70 64.92 35.08
2026-04-08 58.28 10.00% 3.89% 73.10 53.80 1,988,035 58.20 58.28 56.10 100.00 0.00
2026-04-07 52.98 0.47% 4.10% 52.83 62.76 313,634 51.90 53.10 51.01 94.26 5.74
2026-04-06 52.73 1.07% 3.09% 56.26 43.20 841,171 52.68 53.10 51.51 76.73 23.27
2026-04-03 52.17 -2.72% 4.88% 58.37 62.26 480,151 51.00 53.49 51.00 46.99 53.01
2026-04-02 53.63 -2.88% 4.85% 61.75 42.08 607,617 52.50 54.00 51.50 85.20 14.80
2026-04-01 55.22 6.17% 8.01% 72.95 65.18 2,245,571 52.30 56.49 52.30 69.69 30.31
2026-03-31 52.01 0.44% 3.93% 54.30 45.26 568,259 52.00 52.95 50.95 53.00 47.00
2026-03-30 51.78 -1.39% 10.02% 54.78 58.76 1,209,184 52.90 52.90 48.08 76.76 23.24
2026-03-27 52.51 -0.57% 2.40% 72.63 44.80 1,853,030 52.00 53.25 52.00 40.80 59.20
2026-03-26 52.81 0.06% 3.08% 50.79 60.22 2,356,211 52.50 53.50 51.90 56.88 43.12
2026-03-25 52.78 2.59% 3.38% 48.04 45.40 2,177,101 51.90 53.50 51.75 58.86 41.14
2026-03-24 51.45 0.35% 3.43% 55.22 60.16 852,017 53.01 53.01 51.25 11.36 88.64
2026-03-19 51.27 -2.08% 3.10% 57.28 42.74 479,533 51.35 51.60 50.05 78.71 21.29
2026-03-18 52.36 2.17% 6.25% 53.05 59.80 873,046 51.25 53.40 50.26 66.88 33.12
2026-03-17 51.25 2.32% 3.40% 40.15 44.92 1,627,601 50.09 51.70 50.00 73.53 26.47
2026-03-16 50.09 -1.53% 1.40% 36.04 57.58 417,404 50.03 50.70 50.00 12.86 87.14
2026-03-13 50.87 1.13% 2.58% 42.73 42.60 327,617 50.30 51.30 50.01 66.67 33.33
2026-03-12 50.30 -1.91% 2.80% 40.90 59.14 816,365 50.02 51.40 50.00 21.43 78.57
2026-03-11 51.28 0.63% 5.88% 40.52 41.46 1,484,806 52.00 52.94 50.00 43.54 56.46
2026-03-10 50.96 7.74% 3.86% 37.05 61.10 1,566,829 50.58 51.93 50.00 49.74 50.26
2026-03-09 47.30 -9.99% 6.26% 27.89 40.82 2,079,206 50.26 50.26 47.30 0.00 100.00
2026-03-06 52.55 -1.70% 4.83% 28.41 53.78 915,837 54.00 54.00 51.51 41.77 58.23
2026-03-05 53.46 8.33% 8.94% 29.97 51.32 2,119,331 49.80 54.25 49.80 82.25 17.75
2026-03-04 49.35 2.39% 7.44% 19.30 55.60 777,892 48.20 49.85 46.40 85.51 14.49
2026-03-03 48.20 -5.43% 8.52% 13.88 43.10 2,394,537 47.01 49.95 46.03 55.36 44.64
2026-03-02 50.97 -9.99% 0.06% 15.54 53.30 2,244,742 50.97 51.00 50.97 0.00 100.00
2026-02-27 56.63 -1.84% 7.51% 19.85 48.64 2,622,739 55.82 58.00 53.95 66.17 33.83
2026-02-26 57.69 4.72% 9.57% 19.50 64.62 2,281,580 54.88 58.40 53.30 86.08 13.92
2026-02-25 55.09 -0.86% 5.07% 4.80 50.76 777,507 55.75 57.00 54.25 30.55 69.45
2026-02-24 55.57 -2.20% 9.89% 9.10 59.42 1,645,455 56.01 57.80 52.60 57.12 42.88
2026-02-23 56.82 -3.71% 8.71% 8.19 51.72 2,558,921 59.40 59.79 55.00 38.00 62.00
2026-02-20 59.01 -1.26% 15.08% 24.95 61.92 10,133,631 59.44 61.89 53.78 64.49 35.51
2026-02-19 59.76 -7.35% 11.89% 31.90 56.10 1,078,668 64.95 64.95 58.05 24.78 75.22
2026-02-18 64.50 0.36% 3.87% 46.97 63.42 1,292,603 65.44 65.44 63.00 61.48 38.52
2026-02-17 64.27 0.85% 4.80% 49.97 65.58 1,117,272 64.00 65.50 62.50 59.00 41.00
2026-02-16 63.73 -3.06% 5.18% 37.69 62.96 1,472,372 66.00 66.79 63.50 6.99 93.01
2026-02-13 65.74 -0.27% 2.26% 42.91 64.50 1,184,784 66.50 66.50 65.03 48.30 51.70
2026-02-12 65.92 -1.42% 4.65% 43.75 66.98 1,405,469 67.00 67.50 64.50 47.33 52.67
2026-02-11 66.87 -1.99% 4.51% 40.23 64.86 1,408,175 68.26 69.30 66.31 18.73 81.27
2026-02-10 68.23 -1.94% 4.37% 36.89 68.88 952,011 69.72 70.45 67.50 24.75 75.25
2026-02-09 69.58 1.03% 3.51% 37.59 67.58 1,281,978 70.10 70.70 68.30 53.33 46.67
2026-02-06 68.87 -4.27% 5.87% 33.17 71.58 2,279,190 71.95 72.00 68.01 21.55 78.45
2026-02-04 71.94 4.82% 5.35% 36.07 66.16 7,084,641 69.10 72.80 69.10 76.76 23.24
2026-02-03 68.63 2.40% 3.36% 30.52 77.72 3,729,063 67.00 69.15 66.90 76.89 23.11
2026-02-02 67.02 2.29% 3.69% 34.22 59.54 3,562,084 66.00 67.50 65.10 80.00 20.00
2026-01-30 65.52 1.93% 3.32% 21.58 74.50 4,630,197 65.00 66.95 64.80 33.49 66.51
2026-01-29 64.28 -7.11% 11.02% 17.05 56.54 5,800,745 69.99 70.50 63.50 11.14 88.86
2026-01-28 69.20 0.76% 1.70% 20.24 72.02 2,255,525 69.49 70.00 68.83 31.62 68.38
2026-01-27 68.68 0.25% 5.91% 19.02 66.38 6,746,405 68.51 70.99 67.03 41.67 58.33
2026-01-26 68.51 -3.87% 7.34% 17.93 70.98 7,070,209 72.02 72.80 67.82 13.86 86.14
2026-01-23 71.27 -4.55% 7.33% 24.34 66.04 4,627,566 75.00 75.15 70.02 24.37 75.63
2026-01-22 74.67 -1.18% 2.40% 29.05 76.50 1,311,481 75.00 76.00 74.22 25.28 74.72
2026-01-21 75.56 -2.30% 5.54% 31.85 72.84 1,585,749 77.40 78.10 74.00 38.05 61.95
2026-01-20 77.34 -1.34% 2.89% 31.87 78.28 1,050,855 79.33 79.33 77.10 10.76 89.24
2026-01-19 78.39 1.90% 4.81% 33.81 76.40 6,460,810 78.00 81.75 78.00 10.40 89.60
2026-01-16 76.93 3.79% 3.50% 28.66 80.38 7,353,309 76.49 78.40 75.75 44.53 55.47
2026-01-15 74.12 -9.44% 12.12% 23.10 73.48 18,676,844 82.60 82.60 73.67 5.04 94.96
2026-01-14 81.85 -1.92% 2.81% 46.40 74.76 2,041,611 83.25 83.80 81.51 14.85 85.15
2026-01-13 83.45 -0.39% 2.11% 57.40 88.94 1,267,046 83.85 84.75 83.00 25.71 74.29
2026-01-12 83.78 0.18% 2.83% 47.38 77.96 2,569,208 83.63 85.40 83.05 31.06 68.94
2026-01-09 83.63 -0.82% 2.23% 44.57 89.60 1,385,273 84.00 84.85 83.00 34.05 65.95
2026-01-08 84.32 1.44% 4.88% 51.81 77.66 9,070,959 83.20 87.26 83.20 27.59 72.41
2026-01-07 83.12 0.17% 1.94% 33.07 90.98 3,161,916 83.17 84.00 82.40 45.00 55.00
2026-01-06 82.98 0.48% 2.55% 30.50 75.26 2,373,864 82.50 84.50 82.40 27.62 72.38
2026-01-05 82.58 -2.10% 3.41% 31.47 90.70 3,042,837 84.50 85.00 82.20 13.57 86.43
2026-01-02 84.35 0.04% 1.80% 35.60 74.46 1,081,806 84.90 85.00 83.50 56.67 43.33
2026-01-01 84.32 0.17% 1.32% 29.68 94.24 792,422 84.99 85.11 84.00 28.83 71.17
2025-12-31 84.18 1.91% 4.49% 25.99 74.40 5,423,547 82.98 85.94 82.25 52.30 47.70
2025-12-30 82.60 0.19% 1.82% 27.56 93.96 1,237,145 82.50 83.75 82.25 23.33 76.67
2025-12-29 82.44 -0.04% 1.80% 23.60 71.24 1,199,713 82.98 83.58 82.10 22.97 77.03
2025-12-26 82.47 -2.05% 3.52% 20.67 93.64 3,040,906 84.30 84.99 82.10 12.80 87.20
2025-12-24 84.20 -0.38% 1.79% 25.47 71.30 1,076,364 84.50 85.50 84.00 13.33 86.67
2025-12-23 84.52 0.58% 6.77% 39.57 97.10 3,487,384 84.03 87.55 82.00 45.41 54.59
2025-12-22 84.03 -2.44% 2.90% 50.34 71.94 1,401,979 86.13 86.13 83.70 13.58 86.42
2025-12-19 86.13 -0.50% 1.24% 50.65 96.12 627,424 85.92 86.76 85.70 40.57 59.43
2025-12-18 86.56 0.62% 2.10% 40.12 76.14 1,300,371 86.35 87.70 85.90 36.67 63.33
2025-12-17 86.03 -0.80% 1.56% 32.90 96.98 1,199,227 87.00 87.14 85.80 17.16 82.84
2025-12-16 86.72 -1.78% 5.30% 39.63 75.08 4,056,668 89.36 90.24 85.70 22.47 77.53
2025-12-15 88.29 -1.11% 2.39% 54.37 98.36 1,822,027 89.75 90.15 88.05 11.43 88.57
2025-12-12 89.28 2.07% 3.20% 58.21 78.22 3,771,464 87.95 90.30 87.50 63.57 36.43
2025-12-11 87.47 -1.46% 2.30% 54.34 100.34 1,736,445 89.00 89.00 87.00 23.50 76.50
2025-12-10 88.77 -1.91% 3.27% 54.78 74.60 2,241,812 91.00 91.24 88.35 14.53 85.47
2025-12-09 90.50 0.32% 2.57% 56.17 102.94 5,865,674 91.25 92.31 90.00 21.65 78.35
2025-12-08 90.21 3.03% 4.83% 54.94 78.06 7,487,152 88.80 91.31 87.10 73.87 26.13
2025-12-05 87.56 4.35% 8.17% 51.16 102.36 14,472,014 85.00 91.40 84.50 44.35 55.65
2025-12-04 83.91 -2.32% 8.53% 42.46 72.76 26,949,493 83.57 84.90 78.23 85.16 14.84
2025-12-03 85.90 -5.56% 7.01% 40.50 95.06 12,979,975 90.96 90.96 85.00 15.10 84.90
2025-12-02 90.96 -4.01% 5.54% 49.12 76.74 3,542,491 94.85 94.99 90.00 19.24 80.76
2025-12-01 94.76 2.59% 5.15% 60.84 105.18 14,017,507 92.30 97.00 92.25 52.84 47.16
2025-11-28 92.37 8.11% 9.53% 60.90 84.34 11,488,670 85.75 93.10 85.00 90.99 9.01
2025-11-27 85.44 1.92% 2.38% 38.02 100.40 1,505,250 84.00 86.00 84.00 72.00 28.00
2025-11-26 83.83 -0.99% 4.72% 20.38 70.48 1,580,549 84.80 85.60 81.74 54.15 45.85
2025-11-25 84.67 -1.21% 3.40% 19.81 97.18 1,256,545 85.99 86.39 83.55 39.44 60.56
2025-11-24 85.71 -1.08% 2.48% 22.38 72.16 795,957 87.00 87.47 85.35 16.98 83.02
2025-11-21 86.65 -0.53% 2.78% 31.57 99.26 1,257,716 86.51 88.60 86.20 18.75 81.25
2025-11-20 87.11 0.25% 2.56% 31.80 74.04 1,205,141 88.00 88.00 85.80 59.55 40.45
2025-11-19 86.89 -1.12% 2.43% 25.01 100.18 1,314,837 88.00 88.20 86.11 37.32 62.68
2025-11-18 87.87 -3.58% 6.89% 43.85 73.60 3,594,347 91.00 91.40 85.51 40.07 59.93
2025-11-17 91.13 -0.25% 2.53% 54.81 102.14 1,663,887 92.00 92.89 90.60 23.14 76.86
2025-11-14 91.36 0.98% 4.77% 50.45 80.12 5,478,382 91.00 93.87 89.60 41.22 58.78
2025-11-13 90.47 2.75% 3.59% 54.36 102.60 6,682,960 90.00 92.30 89.10 42.81 57.19
2025-11-12 88.05 -0.71% 4.02% 61.17 78.34 3,718,312 88.49 90.50 87.00 30.00 70.00
2025-11-11 88.68 -5.75% 8.50% 68.47 97.76 4,857,113 94.74 95.50 88.02 8.82 91.18
2025-11-10 94.09 -1.40% 3.40% 65.38 79.60 2,891,977 96.99 96.99 93.80 9.09 90.91
2025-11-07 95.43 0.30% 5.03% 57.16 108.58 8,998,435 96.00 99.20 94.45 20.63 79.37
2025-11-06 95.14 1.99% 4.88% 54.97 82.28 5,757,671 93.75 96.65 92.15 66.44 33.56
2025-11-05 93.28 -0.35% 4.96% 52.75 108.00 4,853,584 94.01 96.35 91.80 32.53 67.47
2025-11-04 93.61 -4.28% 7.34% 54.51 78.56 7,284,912 98.80 99.40 92.60 14.85 85.15
2025-11-03 97.80 7.19% 8.80% 54.84 108.66 22,124,816 93.00 99.55 91.50 78.26 21.74
2025-10-31 91.24 3.04% 6.18% 45.79 86.94 6,841,629 90.10 93.97 88.50 50.09 49.91
2025-10-30 88.55 -2.80% 6.03% 43.99 95.54 7,331,850 92.11 93.20 87.90 12.26 87.74
2025-10-29 91.10 3.87% 17.23% 54.02 81.56 33,532,101 96.00 96.48 82.30 62.06 37.94
2025-10-28 87.71 9.99% 1.99% 55.89 100.64 3,798,050 86.00 87.71 86.00 100.00 0.00
2025-10-27 79.74 10.00% 9.53% 55.42 74.78 12,776,985 73.01 79.74 72.80 100.00 0.00
2025-10-24 72.49 -9.35% 12.48% 48.34 84.70 24,649,598 79.00 80.95 71.97 5.79 94.21
2025-10-23 79.97 -9.03% 10.26% 54.99 60.28 11,214,673 86.88 87.24 79.12 10.47 89.53
2025-10-22 87.91 -2.07% 6.98% 68.25 99.66 19,620,831 87.74 88.95 83.15 82.07 17.93
2025-10-21 89.77 -0.67% 14.83% 72.53 76.16 38,943,630 102.10 102.75 89.48 2.19 97.81
2025-10-17 90.38 1.86% 9.16% 68.13 103.38 9,022,019 90.01 94.99 87.02 42.16 57.84
2025-10-16 88.73 -4.17% 7.83% 70.60 77.38 7,712,319 93.49 94.89 88.00 10.60 89.40
2025-10-15 92.59 -3.01% 6.56% 81.74 100.08 8,167,498 97.00 97.50 91.50 18.17 81.83
2025-10-14 95.46 1.14% 20.18% 87.90 85.10 27,640,666 101.00 103.50 86.12 53.74 46.26
2025-10-13 94.38 8.75% 11.04% 88.50 105.82 17,956,869 87.10 95.47 85.98 88.51 11.49
2025-10-10 86.79 6.98% 10.86% 87.94 82.94 17,931,411 82.15 88.80 80.10 76.90 23.10
2025-10-09 81.13 10.01% 10.01% 87.78 90.64 19,364,678 74.01 81.13 73.75 100.00 0.00
2025-10-08 73.75 -0.46% 2.99% 85.27 71.62 2,577,090 74.02 75.70 73.50 11.36 88.64
2025-10-07 74.09 -2.17% 4.54% 86.22 75.88 3,231,040 75.98 76.75 73.42 20.12 79.88
2025-10-06 75.73 0.89% 6.46% 88.61 72.30 8,074,524 75.49 78.25 73.50 46.95 53.05
2025-10-03 75.06 0.78% 6.02% 88.51 79.16 8,109,824 73.05 77.45 73.05 45.68 54.32
2025-10-02 74.48 -3.62% 4.63% 86.42 70.96 8,107,969 76.89 76.89 73.49 29.12 70.88
2025-10-01 77.28 6.45% 10.65% 95.19 78.00 17,314,987 75.00 78.85 71.26 79.31 20.69
2025-09-30 72.60 10.00% 12.79% 94.66 76.56 19,218,167 66.49 72.60 64.37 100.00 0.00
2025-09-29 66.00 0.72% 3.39% 89.20 68.64 9,299,341 66.50 67.80 65.58 18.92 81.08
2025-09-26 65.53 5.03% 12.38% 89.70 63.36 20,861,936 63.35 67.99 60.50 67.16 32.84
2025-09-25 62.39 10.00% 7.11% 83.07 67.70 22,146,199 58.89 62.39 58.25 100.00 0.00
2025-09-24 56.72 10.01% 9.79% 80.56 57.08 20,771,470 52.00 56.72 51.66 100.00 0.00
2025-09-23 51.56 1.36% 2.36% 74.59 56.36 7,504,608 51.20 52.00 50.80 63.33 36.67
2025-09-22 50.87 0.22% 2.33% 73.80 46.76 7,800,255 51.30 51.75 50.57 25.42 74.58
2025-09-19 50.76 -1.49% 3.67% 73.58 54.98 4,721,365 51.95 51.95 50.11 35.33 64.67
2025-09-18 51.53 0.80% 2.34% 77.57 46.54 8,444,655 51.50 52.50 51.30 19.17 80.83
2025-09-17 51.12 -1.27% 2.98% 76.86 56.52 7,230,604 52.00 52.52 51.00 7.89 92.11
2025-09-16 51.78 2.68% 4.65% 81.27 45.72 20,734,803 51.01 52.91 50.56 51.91 48.09
2025-09-15 50.43 3.57% 5.76% 81.21 57.84 11,331,407 48.90 50.88 48.11 83.75 16.25
2025-09-12 48.69 -1.70% 3.30% 78.00 43.02 7,146,953 49.97 50.10 48.50 11.87 88.13
2025-09-11 49.53 3.12% 5.63% 83.26 54.36 21,497,138 49.30 51.44 48.70 30.29 69.71
2025-09-10 48.03 -2.28% 2.91% 79.54 44.70 9,243,330 48.98 49.09 47.70 23.74 76.26
2025-09-09 49.15 6.71% 7.56% 88.61 51.36 38,995,242 48.88 50.67 47.11 57.30 42.70
2025-09-08 46.06 2.36% 4.10% 80.36 46.94 13,769,812 45.50 46.95 45.10 51.89 48.11
2025-09-05 45.00 0.65% 2.01% 58.40 45.18 7,311,232 44.80 45.70 44.80 22.22 77.78
2025-09-04 44.71 0.00% 1.85% 55.62 44.82 2,170,175 44.71 45.16 44.34 45.12 54.88
2025-09-03 44.71 -0.25% 1.77% 54.95 44.60 2,460,974 45.00 45.35 44.56 18.99 81.01
2025-09-02 44.82 0.09% 2.36% 61.17 44.82 3,922,592 44.91 45.60 44.55 25.71 74.29
2025-09-01 44.78 -0.04% 2.00% 58.90 44.82 4,571,908 45.40 45.49 44.60 20.22 79.78
2025-08-29 44.80 3.01% 6.57% 53.35 44.74 9,580,537 43.49 46.04 43.20 56.34 43.66
2025-08-28 43.49 0.28% 1.20% 52.64 44.86 512,860 43.68 43.80 43.28 40.39 59.61
2025-08-27 43.37 -0.55% 1.83% 45.50 42.12 495,293 43.52 43.90 43.11 32.91 67.09
2025-08-26 43.61 -0.07% 2.60% 37.96 44.62 808,338 43.66 44.22 43.10 45.54 54.46
2025-08-25 43.64 -0.82% 1.70% 35.62 42.60 345,047 44.34 44.34 43.60 5.41 94.59
2025-08-22 44.00 0.66% 1.60% 35.69 44.68 646,432 44.40 44.40 43.70 42.86 57.14
2025-08-21 43.71 -1.58% 3.37% 31.76 43.32 1,364,624 44.28 44.50 43.05 45.52 54.48
2025-08-20 44.41 0.16% 1.15% 44.15 44.10 784,283 44.80 44.80 44.29 23.53 76.47
2025-08-19 44.34 -0.09% 2.61% 39.96 44.72 4,503,359 44.69 45.25 44.10 20.87 79.13
2025-08-18 44.38 0.82% 1.18% 39.54 43.96 1,021,416 44.03 44.55 44.03 67.31 32.69
2025-08-15 44.02 -0.25% 1.88% 33.33 44.80 2,131,797 44.00 44.53 43.71 37.81 62.19
2025-08-13 44.13 -0.90% 4.07% 29.54 43.24 4,138,120 44.53 45.79 44.00 7.26 92.74
2025-08-12 44.53 2.89% 5.31% 42.90 45.02 4,117,440 43.30 45.60 43.30 53.48 46.52
2025-08-11 43.28 -1.10% 3.72% 32.89 44.04 733,617 44.01 44.10 42.52 48.10 51.90
2025-08-08 43.76 -2.45% 5.23% 30.57 42.52 693,882 45.00 45.25 43.00 33.78 66.22
2025-08-07 44.86 -0.82% 2.47% 41.54 45.00 1,683,564 45.30 45.60 44.50 32.73 67.27
2025-08-06 45.23 -0.77% 2.00% 40.57 44.72 1,780,466 45.49 45.95 45.05 20.00 80.00
2025-08-05 45.58 -0.13% 2.44% 44.94 45.74 3,068,158 45.64 46.60 45.49 8.11 91.89
2025-08-04 45.64 1.38% 1.89% 41.13 45.42 2,833,016 45.03 45.85 45.00 75.29 24.71
2025-08-01 45.02 -0.97% 3.12% 47.18 45.86 2,263,687 45.46 45.89 44.50 37.41 62.59
2025-07-31 45.46 -0.22% 2.55% 69.32 44.18 1,508,362 46.00 46.25 45.10 31.30 68.70
2025-07-30 45.56 -0.72% 5.12% 73.25 46.74 5,200,830 45.55 47.25 44.95 26.52 73.48
2025-07-29 45.89 -1.78% 3.28% 5.26 44.38 2,624,770 46.99 47.24 45.74 10.00 90.00
2025-07-28 46.72 2.59% 3.21% 7.94 47.40 6,794,095 46.10 47.00 45.54 80.82 19.18
2025-07-25 45.54 0.42% 2.36% 7.17 46.04 2,967,747 45.25 45.90 44.84 66.04 33.96
2025-07-24 45.35 -2.03% 3.65% 10.90 45.04 3,548,863 46.65 46.90 45.25 6.06 93.94
2025-07-23 46.29 0.96% 2.97% 11.45 45.66 5,018,035 46.45 47.19 45.83 33.82 66.18
2025-07-22 45.85 -1.10% 3.96% 11.15 46.92 6,787,364 46.37 47.30 45.50 19.44 80.56
2025-07-21 46.36 0.41% 5.36% 11.17 44.78 5,548,729 46.25 47.95 45.51 34.84 65.16
2025-07-18 46.17 -1.28% 7.20% 11.33 47.94 9,453,936 47.00 48.51 45.25 28.22 71.78
2025-07-17 46.77 2.97% 6.43% 11.28 44.40 18,456,353 47.60 49.49 46.50 9.03 90.97
2025-07-16 45.42 10.00% 8.14% 10.48 49.14 10,431,983 42.00 45.42 42.00 100.00 0.00
2025-07-15 41.29 3.28% 5.40% 8.37 41.70 11,003,729 40.25 42.00 39.85 66.98 33.02
2025-07-14 39.98 -79.54% 6.87% 9.92 40.88 14,072,610 40.00 42.00 39.30 25.19 74.81
2025-07-11 195.37 2.51% 3.63% 61.64 39.08 708,632 190.58 196.90 190.00 77.83 22.17
2025-07-10 190.58 -1.66% 3.66% 54.00 351.66 459,858 194.90 196.51 189.57 14.55 85.45
2025-07-09 193.80 3.99% 6.66% 78.83 29.50 1,305,839 187.00 198.38 186.00 63.00 37.00
2025-07-08 186.36 0.54% 2.16% 54.29 358.10 438,755 185.50 188.99 185.00 34.09 65.91
2025-07-07 185.35 -0.78% 2.70% 60.38 14.62 664,157 188.00 190.00 185.00 7.00 93.00
2025-07-04 186.80 -0.05% 3.79% 59.53 356.08 155,424 187.00 188.90 182.00 69.57 30.43
2025-07-03 186.90 0.28% 3.77% 54.41 17.52 1,344,141 186.00 189.90 183.00 56.52 43.48
2025-07-02 186.38 -0.78% 2.64% 52.13 356.28 306,008 187.95 190.00 185.12 25.82 74.18
2025-07-01 187.85 -1.21% 2.78% 52.53 16.48 303,751 192.00 192.20 187.00 16.35 83.65
2025-06-30 190.15 -0.53% 2.77% 45.43 359.22 190,461 191.97 195.25 189.98 3.23 96.77
2025-06-27 191.16 2.36% 6.04% 45.39 21.08 573,139 188.47 196.40 185.22 53.13 46.87
2025-06-26 186.76 -0.93% 1.98% 40.84 361.24 613,179 189.25 189.25 185.57 32.34 67.66
2025-06-25 188.51 -0.05% 4.90% 43.35 12.28 286,827 188.97 191.97 183.01 61.38 38.62
2025-06-24 188.60 9.95% 6.60% 47.93 364.74 870,648 180.00 188.69 177.00 99.23 0.77
2025-06-23 171.54 -6.12% 4.26% 28.01 12.46 390,260 176.00 177.98 170.70 11.54 88.46
2025-06-20 182.73 4.30% 7.92% 33.18 330.62 608,403 176.65 190.00 176.05 47.89 52.11
2025-06-19 175.20 -1.21% 3.41% 41.83 34.84 515,736 179.00 180.97 175.00 3.35 96.65
2025-06-18 177.35 -2.62% 3.21% 44.10 315.56 182,747 181.50 181.69 176.04 23.19 76.81
2025-06-17 182.12 -1.03% 1.93% 53.39 39.14 116,980 184.02 185.01 181.50 17.66 82.34
2025-06-16 184.01 -0.57% 2.45% 56.01 325.10 333,552 185.00 187.48 183.00 22.54 77.46
2025-06-13 185.06 -5.57% 7.51% 52.31 42.92 1,406,642 190.00 192.98 179.50 41.25 58.75
2025-06-12 195.98 -0.54% 4.26% 66.19 327.20 848,291 198.50 202.48 194.20 21.50 78.50
2025-06-11 197.05 -0.37% 4.48% 68.39 64.76 755,109 200.00 204.00 195.26 20.48 79.52
2025-06-10 197.79 0.68% 5.49% 69.12 329.34 726,740 197.00 202.02 191.50 59.79 40.21
2025-06-05 196.46 2.71% 3.13% 60.61 66.24 681,522 191.51 197.50 191.50 82.67 17.33
2025-06-04 191.28 -1.19% 1.99% 50.89 326.68 206,156 194.00 194.00 190.22 28.04 71.96
2025-06-03 193.59 -1.71% 5.20% 60.67 55.88 384,745 198.90 199.90 190.01 36.20 63.80
2025-06-02 196.96 7.55% 9.25% 66.93 331.30 1,997,406 182.97 199.90 182.97 82.63 17.37
2025-05-30 183.14 0.15% 3.23% 56.20 62.62 478,420 184.99 186.85 181.00 36.58 63.42
2025-05-29 182.86 2.15% 2.43% 51.28 303.66 509,531 180.03 183.50 179.15 85.29 14.71
2025-05-27 179.01 0.18% 3.61% 65.75 62.06 334,051 179.00 182.89 176.52 39.09 60.91
2025-05-26 178.69 -2.29% 2.52% 73.92 295.96 928,094 182.03 182.49 178.00 15.37 84.63
2025-05-23 182.87 -0.54% 1.48% 60.29 61.42 158,763 184.00 184.80 182.11 28.25 71.75
2025-05-22 183.86 0.16% 3.64% 49.28 304.32 1,836,596 184.00 189.15 182.50 20.45 79.55
2025-05-21 183.57 -0.19% 1.41% 46.57 63.40 120,005 185.00 185.84 183.25 12.36 87.64
2025-05-20 183.92 -2.25% 2.62% 44.20 303.74 258,308 187.90 187.90 183.10 17.08 82.92
2025-05-19 188.15 -1.30% 6.21% 49.36 64.10 672,971 191.00 192.55 181.30 60.89 39.11