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 16.11 3.34% 3.77% 68.25 -20.74 1,845,033 15.88 16.25 15.66 76.27 23.73
2026-04-09 15.59 -0.89% 5.82% 61.65 52.96 1,615,407 15.99 15.99 15.11 54.55 45.45
2026-04-08 15.73 10.00% 4.45% 62.53 -21.78 2,869,133 15.49 15.73 15.06 100.00 0.00
2026-04-07 14.30 -0.83% 2.46% 37.88 53.24 484,501 14.31 14.55 14.20 28.57 71.43
2026-04-06 14.42 0.35% 3.46% 37.10 -24.64 159,052 14.37 14.65 14.16 53.06 46.94
2026-04-03 14.37 -1.84% 3.84% 41.23 53.48 565,127 14.49 14.62 14.08 53.70 46.30
2026-04-02 14.64 -1.55% 1.59% 40.88 -24.74 346,466 14.56 14.69 14.46 78.26 21.74
2026-04-01 14.87 3.77% 3.71% 43.82 54.02 532,543 14.75 15.10 14.56 57.41 42.59
2026-03-31 14.33 1.42% 3.85% 47.57 -24.28 202,067 14.43 14.58 14.04 53.70 46.30
2026-03-30 14.13 -2.55% 4.06% 38.74 52.94 232,548 14.60 14.60 14.03 17.54 82.46
2026-03-27 14.50 0.21% 4.18% 37.01 -24.68 218,638 14.46 14.69 14.10 67.80 32.20
2026-03-26 14.47 -3.60% 4.86% 40.68 53.68 1,047,636 15.00 15.10 14.40 10.00 90.00
2026-03-25 15.01 5.41% 6.69% 40.75 -24.74 1,865,808 14.36 15.30 14.34 69.79 30.21
2026-03-24 14.24 0.35% 5.32% 26.61 54.76 455,239 14.39 14.85 14.10 18.67 81.33
2026-03-19 14.19 -1.66% 3.07% 20.10 -26.28 1,049,093 14.43 14.43 14.00 44.19 55.81
2026-03-18 14.43 -0.48% 3.86% 27.19 54.66 2,715,908 14.50 14.80 14.25 32.73 67.27
2026-03-17 14.50 -5.54% 6.97% 31.15 -25.80 1,137,328 15.35 15.35 14.35 15.00 85.00
2026-03-16 15.35 -1.35% 2.65% 32.99 54.80 490,251 15.25 15.50 15.10 62.50 37.50
2026-03-13 15.56 2.37% 4.19% 31.97 -24.10 506,753 15.04 15.67 15.04 82.54 17.46
2026-03-12 15.20 -2.00% 3.67% 26.24 55.22 405,816 15.24 15.55 15.00 36.36 63.64
2026-03-11 15.51 0.45% 2.94% 26.29 -24.82 714,876 15.59 15.75 15.30 46.67 53.33
2026-03-10 15.44 5.97% 3.95% 23.28 55.84 1,802,981 15.20 15.80 15.20 40.00 60.00
2026-03-09 14.57 -5.27% 8.38% 17.44 -24.96 5,811,933 14.00 15.00 13.84 62.93 37.07
2026-03-06 15.38 -3.94% 5.91% 18.45 54.10 1,525,222 15.82 15.94 15.05 37.08 62.92
2026-03-05 16.01 2.50% 5.43% 18.18 -23.34 3,601,588 15.95 16.50 15.65 42.35 57.65
2026-03-04 15.62 -3.28% 6.21% 20.62 55.36 5,051,686 15.55 16.25 15.30 33.68 66.32
2026-03-03 16.15 -6.65% 12.40% 20.79 -24.12 3,970,471 16.63 17.50 15.57 30.05 69.95
2026-03-02 17.30 -9.99% 3.47% 21.85 56.42 1,212,573 17.30 17.90 17.30 0.00 100.00
2026-02-27 19.22 3.95% 10.99% 35.57 -21.82 1,735,273 18.45 20.20 18.20 51.00 49.00
2026-02-26 18.49 2.67% 7.47% 27.59 60.26 943,918 18.01 18.70 17.40 83.85 16.15
2026-02-25 18.01 -1.80% 3.06% 22.19 -23.28 608,653 18.30 18.55 18.00 1.82 98.18
2026-02-24 18.34 -2.60% 3.30% 22.55 59.30 1,026,608 18.80 18.80 18.20 23.33 76.67
2026-02-23 18.83 -4.90% 9.59% 24.65 -22.62 1,332,341 20.00 20.00 18.25 33.14 66.86
2026-02-20 19.80 -1.44% 6.41% 28.27 60.28 906,489 20.25 20.25 19.03 63.11 36.89
2026-02-19 20.09 -4.83% 8.43% 34.54 -20.68 1,088,588 21.47 21.47 19.80 17.37 82.63
2026-02-18 21.11 0.57% 3.37% 34.76 60.86 1,251,953 21.12 21.50 20.80 44.29 55.71
2026-02-17 20.99 -1.27% 3.36% 45.49 -18.64 1,094,291 21.49 21.55 20.85 20.00 80.00
2026-02-16 21.26 -3.50% 6.19% 44.95 60.62 2,580,269 22.20 22.30 21.00 20.00 80.00
2026-02-13 22.03 3.19% 3.99% 49.78 -18.10 2,910,045 21.30 22.15 21.30 85.88 14.12
2026-02-12 21.35 -2.06% 3.40% 40.15 62.16 2,035,210 21.80 21.87 21.15 27.78 72.22
2026-02-11 21.80 -3.02% 4.12% 56.86 -19.46 3,218,227 22.45 22.49 21.60 22.47 77.53
2026-02-10 22.48 4.17% 8.28% 48.34 63.06 9,433,054 21.61 23.40 21.61 48.60 51.40
2026-02-09 21.58 -2.04% 5.66% 41.60 -18.10 2,650,394 22.48 22.60 21.39 15.70 84.30
2026-02-06 22.03 -1.08% 2.97% 45.34 61.26 823,059 22.31 22.50 21.85 27.69 72.31
2026-02-04 22.27 -0.93% 3.64% 48.61 -17.20 1,481,731 22.69 22.80 22.00 33.75 66.25
2026-02-03 22.48 0.22% 2.34% 49.40 61.74 2,023,100 22.72 22.72 22.20 53.85 46.15
2026-02-02 22.43 -0.27% 3.60% 47.11 -16.78 809,339 23.00 23.00 22.20 28.75 71.25
2026-01-30 22.49 2.00% 4.46% 47.96 61.64 4,505,237 22.20 23.19 22.20 29.29 70.71
2026-01-29 22.05 -4.26% 6.07% 44.82 -16.66 3,980,967 23.22 23.23 21.90 11.28 88.72
2026-01-28 23.03 6.28% 10.58% 48.20 60.76 17,542,917 21.94 23.84 21.56 64.47 35.53
2026-01-27 21.67 -1.63% 3.90% 39.89 -14.70 2,797,930 21.99 22.40 21.56 13.10 86.90
2026-01-26 22.03 -0.14% 4.43% 41.69 58.04 2,016,461 22.45 22.87 21.90 13.40 86.60
2026-01-23 22.06 -2.82% 7.40% 42.84 -13.98 4,596,052 23.45 23.50 21.88 11.11 88.89
2026-01-22 22.70 9.98% 11.00% 46.53 58.10 18,759,950 20.50 22.70 20.45 100.00 0.00
2026-01-21 20.64 -9.51% 17.78% 21.98 -12.70 30,022,294 23.10 24.18 20.53 3.01 96.99
2026-01-20 22.81 -1.51% 1.67% 39.23 53.98 234,362 23.12 23.13 22.75 15.79 84.21
2026-01-19 23.16 1.18% 1.79% 41.13 -8.36 424,018 23.01 23.29 22.88 68.29 31.71
2026-01-16 22.89 1.60% 1.72% 39.92 54.68 713,248 22.70 23.00 22.61 71.79 28.21
2026-01-15 22.53 -0.27% 1.99% 36.24 -8.90 346,109 22.50 22.59 22.15 86.36 13.64
2026-01-14 22.59 -1.70% 2.36% 32.81 53.96 479,329 22.98 23.00 22.47 22.64 77.36
2026-01-13 22.98 0.44% 5.18% 37.73 -8.78 267,955 22.80 23.98 22.80 15.25 84.75
2026-01-12 22.88 -0.56% 2.19% 28.40 54.74 219,368 23.20 23.30 22.80 16.00 84.00
2026-01-09 23.01 -1.41% 2.17% 29.08 -8.98 447,171 23.30 23.49 22.99 4.00 96.00
2026-01-08 23.34 0.73% 2.61% 30.93 55.00 749,380 23.10 23.60 23.00 56.67 43.33
2026-01-07 23.17 -0.17% 1.61% 32.08 -8.32 159,750 23.37 23.37 23.00 45.95 54.05
2026-01-06 23.21 0.52% 1.78% 32.91 54.66 316,490 23.41 23.41 23.00 51.22 48.78
2026-01-05 23.09 -0.30% 2.17% 49.36 -8.24 671,994 23.50 23.50 23.00 18.00 82.00
2026-01-02 23.16 -0.34% 1.96% 52.05 54.42 265,221 23.45 23.45 23.00 35.56 64.44
2026-01-01 23.24 -0.56% 3.26% 52.72 -8.10 593,805 23.11 23.75 23.00 32.00 68.00
2025-12-31 23.37 -0.97% 2.71% 41.88 54.58 126,583 23.88 23.88 23.25 19.05 80.95
2025-12-30 23.60 0.94% 1.80% 51.98 -7.84 192,562 23.48 23.80 23.38 52.38 47.62
2025-12-29 23.38 0.95% 3.20% 59.69 55.04 426,173 23.75 23.90 23.16 29.73 70.27
2025-12-26 23.16 -1.28% 3.82% 57.06 -8.28 284,194 23.50 23.89 23.01 17.05 82.95
2025-12-24 23.46 -0.26% 2.53% 56.60 54.60 106,910 23.36 23.95 23.36 16.95 83.05
2025-12-23 23.52 -1.96% 5.38% 60.11 -7.68 976,415 24.01 24.50 23.25 21.60 78.40
2025-12-22 23.99 -0.29% 3.15% 64.63 54.72 638,936 24.03 24.25 23.51 64.86 35.14
2025-12-19 24.06 -0.74% 3.57% 65.43 -6.74 330,767 24.40 24.40 23.56 59.52 40.48
2025-12-18 24.24 0.87% 3.54% 65.30 54.86 1,147,664 24.15 24.59 23.75 58.33 41.67
2025-12-17 24.03 0.04% 3.39% 59.64 -6.38 755,035 23.60 24.40 23.60 53.75 46.25
2025-12-16 24.02 3.85% 3.86% 57.36 54.44 2,495,518 23.36 24.20 23.30 80.00 20.00
2025-12-15 23.13 0.43% 1.70% 55.47 -6.40 369,325 23.01 23.39 23.00 33.33 66.67
2025-12-12 23.03 -0.17% 1.61% 50.09 52.66 315,792 23.02 23.29 22.92 29.73 70.27
2025-12-11 23.07 -3.92% 4.80% 52.56 -6.60 1,074,564 24.00 24.00 22.90 15.45 84.55
2025-12-10 24.01 2.48% 3.51% 62.53 52.74 3,702,116 23.50 24.17 23.35 80.49 19.51
2025-12-09 23.43 4.64% 5.83% 55.45 -4.72 3,283,252 22.85 23.60 22.30 86.92 13.08
2025-12-08 22.39 -0.31% 1.21% 37.43 51.58 191,462 22.40 22.58 22.31 29.63 70.37
2025-12-05 22.46 -1.49% 2.68% 43.73 -6.80 134,279 23.00 23.00 22.40 10.00 90.00
2025-12-04 22.80 1.56% 5.18% 58.31 51.72 1,346,602 22.24 23.35 22.20 52.17 47.83
2025-12-03 22.45 -0.44% 2.93% 54.59 -6.12 362,959 22.55 22.80 22.15 46.15 53.85
2025-12-02 22.55 -0.04% 2.65% 60.10 51.02 487,574 22.56 22.89 22.30 42.37 57.63
2025-12-01 22.56 -0.84% 2.72% 55.74 -5.92 1,222,067 23.00 23.00 22.39 27.87 72.13
2025-11-28 22.75 -1.39% 3.00% 47.89 51.04 377,244 22.81 23.38 22.70 7.35 92.65
2025-11-27 23.07 -0.82% 2.59% 51.70 -5.54 467,126 23.01 23.40 22.81 44.07 55.93
2025-11-26 23.26 2.97% 8.96% 58.23 51.68 1,766,440 22.79 24.20 22.21 52.76 47.24
2025-11-25 22.59 -1.87% 4.54% 57.46 -5.16 244,469 23.26 23.26 22.25 33.66 66.34
2025-11-24 23.02 1.01% 1.75% 66.05 50.34 369,630 23.20 23.20 22.80 55.00 45.00
2025-11-21 22.79 -0.31% 5.08% 58.89 -4.30 554,367 23.15 23.80 22.65 12.17 87.83
2025-11-20 22.86 -0.52% 2.53% 55.60 49.88 430,857 23.01 23.07 22.50 63.16 36.84
2025-11-19 22.98 -1.08% 4.84% 63.31 -4.16 1,470,178 23.80 23.85 22.75 20.91 79.09
2025-11-18 23.23 1.40% 6.02% 66.10 50.12 2,786,749 22.98 23.97 22.61 45.59 54.41
2025-11-17 22.91 3.52% 4.67% 57.05 -3.66 1,216,999 22.39 23.09 22.06 82.52 17.48
2025-11-14 22.13 0.09% 2.86% 44.55 49.48 397,616 22.63 22.63 22.00 20.63 79.37
2025-11-13 22.11 1.66% 1.83% 43.55 -5.22 546,738 22.20 22.30 21.90 52.50 47.50
2025-11-12 21.75 -1.45% 3.60% 42.65 49.44 508,450 21.95 22.43 21.65 12.82 87.18
2025-11-11 22.07 -3.88% 11.01% 42.79 -5.94 2,689,519 22.51 24.00 21.62 18.91 81.09
2025-11-10 22.96 0.22% 2.62% 48.04 50.08 940,763 22.95 23.10 22.51 76.27 23.73
2025-11-07 22.91 2.09% 4.31% 43.95 -4.16 1,512,207 22.40 23.00 22.05 90.53 9.47
2025-11-06 22.44 2.65% 6.47% 34.49 49.98 1,719,311 22.24 22.89 21.50 67.63 32.37
2025-11-05 21.86 1.86% 2.90% 40.60 -5.10 747,940 21.37 21.99 21.37 79.03 20.97
2025-11-04 21.46 -1.96% 4.82% 34.91 48.82 421,584 22.40 22.40 21.37 8.74 91.26
2025-11-03 21.89 -1.66% 3.85% 44.89 -5.90 682,698 22.31 22.64 21.80 10.71 89.29
2025-10-31 22.26 4.31% 6.53% 53.95 49.68 1,850,311 21.60 22.50 21.12 82.61 17.39
2025-10-30 21.34 0.09% 3.94% 38.25 -5.16 1,033,010 21.57 21.88 21.05 34.94 65.06
2025-10-29 21.32 -3.18% 5.41% 35.99 47.84 1,579,396 22.27 22.40 21.25 6.09 93.91
2025-10-28 22.02 -3.51% 5.26% 39.26 -5.20 1,480,178 22.90 23.00 21.85 14.78 85.22
2025-10-27 22.82 -0.52% 4.97% 41.65 49.24 1,203,058 23.01 23.88 22.75 6.19 93.81
2025-10-24 22.94 1.15% 5.75% 40.91 -3.60 4,324,050 23.02 23.90 22.60 26.15 73.85
2025-10-23 22.68 -1.31% 4.89% 35.89 49.48 2,710,058 22.82 23.60 22.50 16.36 83.64
2025-10-22 22.98 -0.86% 2.86% 39.49 -4.12 1,341,588 23.40 23.40 22.75 35.38 64.62
2025-10-21 23.18 -1.95% 3.82% 44.00 50.08 2,529,075 23.89 23.89 23.01 19.32 80.68
2025-10-20 23.64 -3.11% 5.86% 43.67 -3.72 2,538,767 24.70 24.94 23.56 5.80 94.20
2025-10-17 24.40 5.31% 6.10% 46.46 51.00 15,924,132 23.94 25.40 23.94 31.51 68.49
2025-10-16 23.17 -1.66% 8.30% 37.69 -2.20 12,167,879 24.11 24.80 22.90 14.21 85.79
2025-10-15 23.56 4.02% 4.11% 35.84 48.54 2,846,642 23.10 24.05 23.10 48.42 51.58
2025-10-14 22.65 4.76% 4.09% 19.84 -1.42 2,160,562 22.00 22.90 22.00 72.22 27.78
2025-10-13 21.62 -7.84% 14.82% 17.97 46.72 2,313,751 23.00 24.40 21.25 11.75 88.25
2025-10-10 23.46 -2.21% 2.96% 21.56 -3.48 1,271,922 23.60 24.00 23.31 21.74 78.26
2025-10-09 23.99 0.25% 4.74% 22.38 50.40 1,912,138 23.93 24.51 23.40 53.15 46.85
2025-10-08 23.93 -1.20% 3.03% 32.82 -2.42 1,091,006 24.38 24.52 23.80 18.06 81.94
2025-10-07 24.22 -1.10% 3.24% 34.71 50.28 803,182 24.83 24.83 24.05 21.79 78.21
2025-10-06 24.49 -2.89% 8.26% 33.48 -1.84 5,417,068 25.50 26.20 24.20 14.50 85.50
2025-10-03 25.22 1.37% 2.57% 33.66 50.82 2,829,507 25.00 25.55 24.91 48.44 51.56
2025-10-02 24.88 2.34% 7.59% 33.22 -0.38 4,334,826 24.30 25.50 23.70 65.56 34.44
2025-10-01 24.31 -2.13% 4.76% 45.02 50.14 1,642,123 24.84 25.30 24.15 13.91 86.09
2025-09-30 24.84 -0.76% 3.36% 56.69 -1.52 3,309,028 25.10 25.53 24.70 16.87 83.13
2025-09-29 25.03 -0.16% 3.23% 57.00 51.20 3,494,492 25.20 25.55 24.75 35.00 65.00
2025-09-26 25.07 -3.05% 5.22% 55.20 -1.14 10,743,434 25.00 26.00 24.71 27.91 72.09
2025-09-25 25.86 -9.99% 17.05% 60.79 51.28 29,452,328 30.00 30.27 25.86 0.00 100.00
2025-09-24 28.73 2.86% 12.95% 77.15 0.44 4,502,804 27.25 30.00 26.56 63.08 36.92
2025-09-23 27.93 -0.71% 5.42% 73.69 57.02 964,588 28.49 28.99 27.50 28.86 71.14
2025-09-22 28.13 -0.81% 5.49% 74.69 -1.16 1,860,560 28.90 29.01 27.50 41.72 58.28
2025-09-19 28.36 4.77% 6.33% 76.88 57.42 2,506,892 27.20 28.55 26.85 88.82 11.18
2025-09-18 27.07 0.41% 2.44% 76.46 -0.70 1,011,484 26.96 27.25 26.60 72.31 27.69
2025-09-17 26.96 -2.18% 4.21% 76.66 54.84 646,461 27.98 27.98 26.85 9.73 90.27
2025-09-16 27.56 -2.41% 4.58% 81.93 -0.92 1,501,351 28.49 28.55 27.30 20.80 79.20
2025-09-15 28.24 1.00% 8.76% 88.48 56.04 5,532,424 28.26 28.80 26.48 75.86 24.14
2025-09-12 27.96 9.99% 7.54% 87.64 0.44 5,554,277 27.00 27.96 26.00 100.00 0.00
2025-09-11 25.42 10.00% 9.57% 80.72 55.48 3,374,562 23.30 25.42 23.20 100.00 0.00
2025-09-10 23.11 -0.52% 1.83% 62.54 -4.64 182,142 23.25 23.34 22.92 45.24 54.76
2025-09-09 23.23 -1.94% 3.58% 58.18 50.86 357,115 23.79 24.03 23.20 3.61 96.39
2025-09-08 23.69 2.91% 4.79% 65.17 -4.40 1,116,654 23.04 24.05 22.95 67.27 32.73
2025-09-05 23.02 -0.35% 1.53% 62.94 51.78 245,237 23.20 23.28 22.93 25.71 74.29
2025-09-04 23.10 -0.86% 3.25% 61.95 -5.74 371,492 23.49 23.49 22.75 47.30 52.70
2025-09-03 23.30 -0.30% 2.67% 71.06 51.94 564,956 23.45 23.84 23.22 12.90 87.10
2025-09-02 23.37 0.65% 4.18% 73.30 -5.34 1,949,276 23.22 24.19 23.22 15.46 84.54
2025-09-01 23.22 5.07% 5.07% 71.26 52.08 1,155,615 22.50 23.43 22.30 81.42 18.58
2025-08-29 22.10 0.87% 3.10% 55.04 -5.64 195,341 21.80 22.29 21.62 71.64 28.36
2025-08-28 21.91 0.18% 3.30% 52.65 49.84 115,240 21.80 22.23 21.52 54.93 45.07
2025-08-27 21.87 -0.09% 2.48% 49.78 -6.02 272,973 21.99 22.34 21.80 12.96 87.04
2025-08-26 21.89 -0.18% 2.33% 50.00 49.76 365,366 21.95 22.00 21.50 78.00 22.00
2025-08-25 21.93 -0.36% 1.83% 48.52 -5.98 75,712 22.25 22.25 21.85 20.00 80.00
2025-08-22 22.01 -1.03% 2.05% 47.52 49.84 135,366 22.01 22.45 22.00 2.22 97.78
2025-08-21 22.24 -1.68% 4.08% 55.36 -5.82 225,934 22.55 22.95 22.05 21.11 78.89
2025-08-20 22.62 -0.26% 2.67% 57.33 50.30 392,437 23.00 23.10 22.50 20.00 80.00
2025-08-19 22.68 2.12% 5.11% 60.53 -5.06 1,492,437 22.36 23.44 22.30 33.33 66.67
2025-08-18 22.21 -0.58% 1.59% 34.87 50.42 139,919 22.35 22.37 22.02 54.28 45.72
2025-08-15 22.34 2.34% 3.57% 46.60 -6.00 717,241 21.87 22.65 21.87 60.26 39.74
2025-08-13 21.83 0.46% 3.19% 56.51 50.68 454,636 21.61 22.30 21.61 31.88 68.12
2025-08-12 21.73 -0.18% 2.46% 53.74 -7.02 134,539 21.61 22.11 21.58 28.30 71.70
2025-08-11 21.77 -0.41% 2.28% 53.74 50.48 45,667 21.55 22.00 21.51 53.06 46.94
2025-08-08 21.86 0.32% 2.76% 52.01 -6.94 252,213 22.20 22.30 21.70 26.67 73.33
2025-08-07 21.79 -0.41% 2.30% 44.84 50.66 182,840 22.10 22.25 21.75 8.00 92.00
2025-08-06 21.88 -0.05% 3.39% 40.74 -7.08 65,851 22.00 22.24 21.51 50.68 49.32
2025-08-05 21.89 -0.50% 2.29% 42.46 50.84 202,098 22.30 22.30 21.80 18.00 82.00
2025-08-04 22.00 -0.59% 2.99% 44.56 -7.06 84,563 22.13 22.40 21.75 38.46 61.54
2025-08-01 22.13 0.64% 3.58% 40.50 51.06 94,209 21.95 22.28 21.51 80.52 19.48
2025-07-31 21.99 -1.35% 2.89% 41.86 -6.80 145,376 22.00 22.43 21.80 30.16 69.84
2025-07-30 22.29 0.41% 4.38% 41.00 50.78 424,294 22.01 22.65 21.70 62.11 37.89
2025-07-29 22.20 -3.48% 6.05% 42.60 -6.20 366,155 23.33 23.33 22.00 15.04 84.96
2025-07-28 23.00 2.04% 2.64% 50.00 50.60 1,503,035 22.97 23.35 22.75 41.67 58.33
2025-07-25 22.54 5.52% 6.65% 44.65 -4.60 482,106 21.74 22.94 21.51 72.03 27.97
2025-07-24 21.36 -0.47% 2.78% 22.22 49.68 51,583 21.31 21.84 21.25 18.64 81.36
2025-07-23 21.46 -0.19% 2.20% 20.61 -6.96 295,592 21.82 21.82 21.35 23.40 76.60
2025-07-22 21.50 -0.97% 2.48% 31.80 49.88 215,218 21.71 21.94 21.41 16.98 83.02
2025-07-21 21.71 -2.30% 4.37% 30.61 -6.88 267,149 22.39 22.44 21.50 22.34 77.66
2025-07-18 22.22 -2.24% 2.40% 34.75 50.30 51,620 22.55 22.60 22.07 28.30 71.70
2025-07-17 22.73 0.58% 2.01% 50.13 -5.86 234,942 22.78 22.85 22.40 73.33 26.67
2025-07-16 22.60 0.40% 2.59% 53.57 51.32 254,155 22.53 22.98 22.40 34.48 65.52
2025-07-15 22.51 -2.60% 3.96% 46.55 -6.12 170,873 23.04 23.37 22.48 3.37 96.63
2025-07-14 23.11 1.14% 3.78% 59.31 51.14 881,579 23.00 23.87 23.00 12.64 87.36
2025-07-11 22.85 -1.76% 3.60% 68.93 -4.92 881,584 23.62 23.62 22.80 6.10 93.90
2025-07-10 23.26 1.04% 4.35% 60.79 50.62 1,684,512 23.00 24.00 23.00 26.00 74.00
2025-07-09 23.02 0.09% 2.63% 55.59 -4.10 756,433 23.29 23.40 22.80 36.67 63.33
2025-07-08 23.00 0.00% 1.84% 53.71 50.14 172,695 22.90 23.20 22.78 52.38 47.62
2025-07-07 23.00 -0.90% 1.74% 46.16 -4.14 366,671 23.16 23.35 22.95 12.50 87.50
2025-07-04 23.21 -1.53% 4.13% 46.33 50.14 318,739 23.95 23.95 23.00 22.11 77.89
2025-07-03 23.57 2.48% 9.36% 51.29 -3.72 1,543,986 23.29 24.88 22.75 38.50 61.50
2025-07-02 23.00 -1.58% 3.80% 43.56 50.86 191,753 23.49 23.78 22.91 10.35 89.65
2025-07-01 23.37 0.00% 2.73% 41.39 -4.86 199,451 23.37 23.68 23.05 50.79 49.21
2025-06-30 23.37 2.86% 5.42% 37.82 51.60 836,273 23.18 23.74 22.52 69.67 30.33
2025-06-27 22.72 1.88% 2.54% 35.06 -4.86 142,191 22.75 22.97 22.40 56.14 43.86
2025-06-26 22.30 -2.32% 6.49% 30.12 50.30 236,917 23.29 23.45 22.02 19.58 80.42
2025-06-25 22.83 2.61% 5.38% 36.72 -5.70 406,908 22.35 23.30 22.11 60.50 39.50
2025-06-24 22.25 8.22% 4.90% 35.37 51.36 911,803 21.50 22.50 21.45 76.19 23.81
2025-06-23 20.56 -5.60% 4.83% 21.39 -6.86 995,375 20.51 21.49 20.50 6.06 93.94
2025-06-20 21.78 -2.02% 5.05% 24.16 47.98 280,156 22.64 22.69 21.60 16.51 83.49
2025-06-19 22.23 -1.02% 2.97% 35.78 -4.42 140,395 22.51 22.87 22.21 3.03 96.97
2025-06-18 22.46 -5.03% 5.80% 34.87 48.88 792,570 23.60 23.70 22.40 4.62 95.38
2025-06-17 23.65 -0.76% 1.40% 38.50 -3.96 176,403 23.89 23.89 23.56 27.27 72.73
2025-06-16 23.83 2.06% 3.38% 38.55 51.26 188,249 24.19 24.19 23.40 54.43 45.57
2025-06-13 23.35 -3.23% 3.55% 36.43 -3.60 415,130 23.80 23.92 23.10 30.49 69.51
2025-06-12 24.13 -3.33% 5.37% 38.79 50.30 830,903 25.00 25.29 24.00 10.08 89.92
2025-06-11 24.96 -3.37% 11.26% 46.10 -2.04 2,416,135 26.44 27.48 24.70 9.35 90.65
2025-06-10 25.83 0.86% 7.60% 67.76 51.96 825,080 25.68 26.90 25.00 43.68 56.32
2025-06-05 25.61 -2.33% 7.56% 73.68 -0.30 2,484,260 26.25 26.89 25.00 32.28 67.72
2025-06-04 26.22 2.82% 4.07% 80.79 51.52 1,264,806 25.75 26.34 25.31 88.35 11.65
2025-06-03 25.50 1.47% 5.91% 77.74 0.92 1,194,065 25.00 26.00 24.55 65.52 34.48
2025-06-02 25.13 -0.87% 3.22% 75.23 50.08 134,196 25.35 25.65 24.85 35.00 65.00
2025-05-30 25.35 -1.02% 2.34% 80.72 0.18 244,610 25.82 25.84 25.25 16.95 83.05
2025-05-29 25.61 4.45% 4.48% 83.45 50.52 571,766 24.86 25.90 24.79 73.87 26.13
2025-05-27 24.52 -1.76% 2.82% 71.85 0.70 68,582 24.96 25.18 24.49 4.35 95.65
2025-05-26 24.96 -1.62% 4.76% 69.34 48.34 267,552 25.50 25.99 24.81 12.71 87.29
2025-05-23 25.37 -0.67% 6.24% 70.70 1.58 310,239 25.30 26.40 24.85 33.55 66.45
2025-05-22 25.54 0.91% 7.62% 72.84 49.16 1,142,845 25.31 26.69 24.80 39.15 60.85
2025-05-21 25.31 -1.33% 5.76% 73.35 1.92 473,698 26.30 26.44 25.00 21.53 78.47
2025-05-20 25.65 0.83% 8.97% 70.30 48.70 3,087,086 26.00 26.35 24.18 67.74 32.26
2025-05-19 25.44 9.99% 8.07% 69.51 2.60 3,122,253 23.60 25.44 23.54 100.00 0.00
2025-05-16 23.13 9.10% 10.21% 56.39 48.28 2,148,822 21.16 23.32 21.16 91.20 8.80
2025-05-15 21.20 4.33% 5.12% 45.76 -2.02 194,331 20.31 21.35 20.31 85.58 14.42
2025-05-14 20.32 -0.83% 2.32% 38.59 44.42 28,601 20.69 20.69 20.22 21.28 78.72
2025-05-13 20.49 -0.87% 5.97% 39.35 -3.78 147,069 20.93 20.93 19.75 62.71 37.29
2025-05-12 20.67 8.39% 7.53% 40.14 44.76 318,620 20.15 20.98 19.51 78.91 21.09
2025-05-09 19.07 1.98% 5.41% 22.96 -3.42 228,571 18.50 19.50 18.50 57.00 43.00
2025-05-08 18.70 -6.22% 11.09% 16.86 41.56 239,222 20.00 20.44 18.40 14.71 85.29
2025-05-07 19.94 -3.95% 8.56% 26.15 -4.16 465,216 18.77 20.30 18.70 77.50 22.50
2025-05-06 20.76 -0.95% 3.87% 31.03 44.04 95,821 20.75 21.49 20.69 8.75 91.25
2025-05-05 20.96 1.85% 2.47% 31.21 -2.52 75,333 20.64 21.15 20.64 62.75 37.25
2025-05-02 20.58 2.18% 3.46% 21.81 44.44 795,530 20.50 20.91 20.21 52.86 47.14
2025-04-30 20.14 -3.91% 5.00% 7.49 -3.28 118,180 21.00 21.00 20.00 14.00 86.00
2025-04-29 20.96 -0.19% 2.44% 47.24 43.56 20,411 21.00 21.00 20.50 92.00 8.00
2025-04-28 21.00 -3.93% 3.82% 42.71 -1.64 152,699 21.07 21.75 20.95 6.25 93.75
2025-04-25 21.86 -0.09% 5.52% 55.23 43.64 170,841 21.99 22.00 20.85 87.83 12.17
2025-04-24 21.88 -0.41% 3.29% 37.52 0.08 88,711 21.60 22.00 21.30 82.86 17.14
2025-04-23 21.97 -0.14% 2.68% 53.35 43.68 69,064 21.61 22.19 21.61 62.07 37.93
2025-04-22 22.00 -0.18% 2.29% 57.74 0.26 60,924 22.00 22.35 21.85 30.00 70.00
2025-04-21 22.04 0.23% 2.05% 55.19 43.74 155,935 22.00 22.40 21.95 20.00 80.00
2025-04-18 21.99 -0.59% 4.10% 54.96 0.34 180,969 22.00 22.61 21.72 30.34 69.66
2025-04-17 22.12 0.96% 3.59% 55.24 43.64 26,513 21.71 22.49 21.71 52.56 47.44
2025-04-16 21.91 -0.77% 2.06% 52.04 0.60 98,585 22.00 22.25 21.80 24.44 75.56
2025-04-15 22.08 -0.81% 4.56% 54.24 43.22 57,530 22.48 22.48 21.50 59.18 40.82
2025-04-14 22.26 -0.58% 2.65% 54.19 0.94 86,258 22.30 22.48 21.90 62.07 37.93
2025-04-11 22.39 -3.03% 2.64% 54.84 43.58 162,850 22.50 22.90 22.31 13.56 86.44
2025-04-10 23.09 8.86% 8.21% 58.45 1.20 1,309,842 21.88 23.33 21.56 86.44 13.56