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 5.15 0.59% 4.49% 20.70 0.46 5,660,780 5.19 5.35 5.12 13.04 86.96
2026-05-18 5.12 -11.57% 20.52% 18.80 9.84 40,063,156 5.92 5.99 4.97 14.71 85.29
2026-05-15 5.79 0.35% 3.48% 21.28 0.40 675,193 5.85 5.95 5.75 20.00 80.00
2026-05-14 5.77 -0.69% 2.96% 38.54 11.18 538,755 5.90 5.92 5.75 11.76 88.24
2026-05-13 5.81 -0.68% 2.93% 37.91 0.36 1,674,728 5.81 5.97 5.80 5.88 94.12
2026-05-12 5.85 -1.68% 4.82% 36.94 11.26 3,780,800 6.05 6.09 5.81 14.29 85.71
2026-05-11 5.95 0.51% 3.77% 48.35 0.44 3,591,103 5.93 6.05 5.83 54.55 45.45
2026-05-08 5.92 -0.17% 6.03% 50.13 11.46 17,044,790 5.94 6.15 5.80 34.29 65.71
2026-05-07 5.93 4.40% 7.84% 52.42 0.38 17,143,820 5.80 6.19 5.74 42.22 57.78
2026-05-06 5.68 -7.34% 15.47% 50.40 11.48 29,268,209 6.20 6.27 5.43 29.76 70.24
2026-05-05 6.13 -7.68% 12.52% 58.84 -0.12 6,732,749 6.45 6.74 5.99 18.67 81.33
2026-05-04 6.64 -1.63% 4.24% 65.27 12.38 451,305 6.76 6.88 6.60 14.29 85.71
2026-04-30 6.75 3.05% 14.29% 69.11 0.90 992,411 6.37 6.88 6.02 84.88 15.12
2026-04-29 6.55 -1.50% 6.25% 61.76 12.60 13,033,709 6.80 6.80 6.40 37.50 62.50
2026-04-28 6.65 -1.92% 5.59% 68.36 0.50 798,334 6.67 6.99 6.62 8.11 91.89
2026-04-27 6.78 -5.04% 3.72% 70.97 12.80 794,524 6.82 6.97 6.72 24.00 76.00
2026-04-23 7.14 10.53% 13.15% 79.34 0.76 7,078,900 6.55 7.40 6.54 69.77 30.23
2026-04-22 6.46 -1.37% 3.91% 71.90 13.52 7,051,760 6.65 6.65 6.40 24.00 76.00
2026-04-21 6.55 -1.80% 6.44% 69.05 -0.60 1,306,472 6.79 6.94 6.52 7.14 92.86
2026-04-20 6.67 9.88% 17.50% 74.12 13.70 7,038,668 5.83 6.85 5.83 82.35 17.65
2026-04-17 6.07 2.71% 3.68% 66.50 -0.36 1,366,598 6.05 6.20 5.98 40.91 59.09
2026-04-16 5.91 2.96% 6.03% 63.74 12.50 6,055,590 6.10 6.15 5.80 31.43 68.57
2026-04-15 5.74 1.59% 4.91% 59.28 -0.68 4,411,756 5.90 5.98 5.70 14.29 85.71
2026-04-14 5.65 2.36% 3.19% 51.14 12.16 6,603,792 5.64 5.82 5.64 5.56 94.44
2026-04-13 5.52 -2.99% 4.88% 52.75 -0.86 7,189,273 5.50 5.59 5.33 73.08 26.92
2026-04-10 5.69 2.52% 2.87% 56.14 11.90 387,975 5.70 5.74 5.58 68.75 31.25
2026-04-09 5.55 -4.31% 5.08% 51.57 -0.52 348,108 5.65 5.79 5.51 14.29 85.71
2026-04-08 5.80 8.41% 7.23% 60.74 11.62 2,067,102 5.70 5.93 5.53 67.50 32.50
2026-04-07 5.35 0.00% 4.41% 37.37 -0.02 179,544 5.45 5.45 5.22 56.52 43.48
2026-04-06 5.35 0.00% 3.01% 33.94 10.72 491,572 5.47 5.47 5.31 25.00 75.00
2026-04-03 5.35 -0.93% 2.63% 44.19 -0.02 321,153 5.39 5.46 5.32 21.43 78.57
2026-04-02 5.40 -3.40% 4.32% 41.30 10.72 283,087 5.33 5.55 5.32 34.78 65.22
2026-04-01 5.59 2.76% 3.46% 44.88 0.08 1,115,038 5.50 5.68 5.49 52.63 47.37
2026-03-31 5.44 0.37% 5.72% 60.45 11.10 36,116,978 5.50 5.73 5.42 6.45 93.55
2026-03-30 5.42 0.18% 11.18% 39.47 -0.22 31,661,287 5.41 5.57 5.01 73.21 26.79
2026-03-27 5.41 -0.37% 4.91% 40.59 11.06 7,383,659 5.38 5.56 5.30 42.31 57.69
2026-03-26 5.43 -3.21% 4.63% 45.17 -0.24 715,544 5.61 5.65 5.40 12.00 88.00
2026-03-25 5.61 3.51% 7.68% 42.26 11.10 1,588,707 5.68 5.75 5.34 65.85 34.15
2026-03-24 5.42 -1.09% 11.57% 37.46 0.12 1,094,714 5.56 5.88 5.27 24.59 75.41
2026-03-19 5.48 -0.36% 6.07% 28.94 10.72 1,251,193 5.50 5.59 5.27 65.62 34.38
2026-03-18 5.50 -0.18% 5.87% 27.72 0.24 7,066,940 5.77 5.77 5.45 15.63 84.37
2026-03-17 5.51 -1.61% 7.78% 31.69 10.76 553,885 5.75 5.82 5.40 26.19 73.81
2026-03-16 5.60 -1.75% 6.26% 33.96 0.26 7,325,087 5.84 5.94 5.59 2.86 97.14
2026-03-13 5.70 3.64% 10.66% 34.77 10.94 27,793,436 5.65 6.23 5.63 11.67 88.33
2026-03-12 5.50 -2.48% 7.08% 28.87 0.46 25,149,001 5.64 5.75 5.37 34.21 65.79
2026-03-11 5.64 -1.40% 8.18% 30.00 10.54 1,502,685 5.85 5.95 5.50 31.11 68.89
2026-03-10 5.72 12.82% 10.94% 29.30 0.74 704,680 5.54 5.88 5.30 72.41 27.59
2026-03-09 5.07 -15.22% 20.48% 16.49 10.70 2,663,975 5.30 6.00 4.98 8.82 91.18
2026-03-06 5.98 1.01% 4.49% 20.68 -0.56 210,063 6.00 6.05 5.79 73.08 26.92
2026-03-05 5.92 3.68% 5.41% 17.92 12.52 496,890 5.86 6.04 5.73 61.29 38.71
2026-03-04 5.71 -6.24% 15.53% 18.18 -0.68 638,210 6.25 6.25 5.41 35.71 64.29
2026-03-03 6.09 -1.30% 5.82% 22.46 12.10 203,134 6.18 6.18 5.84 73.53 26.47
2026-03-02 6.17 -13.22% 6.55% 22.71 0.08 5,696,924 6.25 6.51 6.11 15.00 85.00
2026-02-27 7.11 -2.60% 7.14% 36.41 12.26 19,332,194 7.29 7.50 7.00 22.00 78.00
2026-02-26 7.30 3.25% 6.32% 39.41 1.96 12,771,627 7.00 7.40 6.96 77.27 22.73
2026-02-25 7.07 1.43% 6.81% 27.67 12.64 442,930 6.97 7.37 6.90 36.17 63.83
2026-02-24 6.97 0.00% 9.31% 20.36 1.50 164,777 7.10 7.28 6.66 50.00 50.00
2026-02-23 6.97 -4.91% 7.83% 31.09 12.44 779,923 7.12 7.44 6.90 12.96 87.04
2026-02-20 7.33 0.14% 5.42% 37.27 1.50 557,202 7.32 7.39 7.01 84.21 15.79
2026-02-19 7.32 -2.40% 8.92% 32.07 13.16 507,214 7.53 7.69 7.06 41.27 58.73
2026-02-18 7.50 -0.66% 2.68% 45.13 1.48 565,444 7.52 7.65 7.45 25.00 75.00
2026-02-17 7.55 -2.08% 3.73% 49.25 13.52 760,286 7.71 7.79 7.51 14.29 85.71
2026-02-16 7.71 -2.28% 6.30% 51.56 1.58 12,545,790 8.10 8.10 7.62 18.75 81.25
2026-02-13 7.89 2.87% 6.91% 52.38 13.84 30,977,401 7.69 8.20 7.67 41.51 58.49
2026-02-12 7.67 0.79% 2.80% 44.77 1.94 10,882,856 7.69 7.71 7.50 80.95 19.05
2026-02-11 7.61 -0.65% 3.20% 47.51 13.40 662,005 7.72 7.74 7.50 45.83 54.17
2026-02-10 7.66 0.66% 3.16% 44.56 1.82 10,555,806 7.78 7.84 7.60 25.00 75.00
2026-02-09 7.61 -0.65% 3.96% 48.80 13.50 545,778 7.77 7.88 7.58 10.00 90.00
2026-02-06 7.66 -1.54% 4.35% 48.34 1.72 17,227,314 7.92 7.92 7.59 21.21 78.79
2026-02-04 7.78 -2.26% 2.97% 54.25 13.60 625,478 7.98 7.98 7.75 13.04 86.96
2026-02-03 7.96 3.38% 5.26% 50.22 1.96 8,335,839 7.60 8.00 7.60 90.00 10.00
2026-02-02 7.70 -0.52% 3.14% 51.49 13.96 344,169 7.80 7.88 7.64 25.00 75.00
2026-01-30 7.74 -3.01% 4.93% 51.05 1.44 1,203,745 7.98 8.09 7.71 7.89 92.11
2026-01-29 7.98 3.77% 8.94% 52.16 14.04 31,027,733 7.61 8.29 7.61 54.41 45.59
2026-01-28 7.69 1.45% 3.47% 51.32 1.92 23,555,470 7.75 7.76 7.50 73.08 26.92
2026-01-27 7.58 -0.92% 1.99% 48.18 13.46 596,794 7.59 7.68 7.53 33.33 66.67
2026-01-26 7.65 -1.92% 1.70% 52.65 1.70 529,997 7.71 7.78 7.65 0.00 100.00
2026-01-23 7.80 -0.64% 2.47% 56.81 13.60 616,849 7.89 7.89 7.70 52.63 47.37
2026-01-22 7.85 1.95% 5.70% 58.17 2.00 24,749,957 7.55 7.98 7.55 69.77 30.23
2026-01-21 7.70 -2.16% 3.26% 56.72 13.70 719,882 7.91 7.91 7.66 16.00 84.00
2026-01-20 7.87 2.74% 6.58% 63.16 1.70 20,151,476 7.73 8.10 7.60 54.00 46.00
2026-01-19 7.66 -0.91% 3.95% 60.89 14.04 1,529,427 7.81 7.90 7.60 20.00 80.00
2026-01-16 7.73 1.71% 3.81% 58.29 1.28 28,683,195 7.77 7.90 7.61 41.38 58.62
2026-01-15 7.60 -4.40% 6.63% 45.93 14.18 21,648,713 7.78 8.04 7.54 12.00 88.00
2026-01-14 7.95 4.19% 13.40% 60.20 1.02 25,723,918 7.70 8.63 7.61 33.33 66.67
2026-01-13 7.63 -0.78% 2.51% 49.71 14.88 23,851,547 7.75 7.75 7.56 36.84 63.16
2026-01-12 7.69 -2.41% 4.58% 45.26 0.38 1,107,445 7.88 8.00 7.65 11.43 88.57
2026-01-09 7.88 3.28% 6.54% 48.31 15.00 6,134,617 7.70 8.15 7.65 46.00 54.00
2026-01-08 7.63 -0.39% 2.77% 39.61 0.76 12,885,991 7.78 7.78 7.57 28.57 71.43
2026-01-07 7.66 1.73% 3.99% 43.75 14.50 14,149,558 7.70 7.82 7.52 46.67 53.33
2026-01-06 7.53 0.27% 2.81% 40.40 0.82 1,926,625 7.55 7.69 7.48 23.81 76.19
2026-01-05 7.51 0.00% 8.74% 33.52 14.24 8,900,098 7.68 8.09 7.44 10.77 89.23
2026-01-02 7.51 1.08% 5.55% 32.60 0.78 2,152,259 7.50 7.80 7.39 29.27 70.73
2026-01-01 7.43 0.81% 2.57% 37.44 14.24 1,780,381 7.59 7.59 7.40 15.79 84.21
2025-12-31 7.37 1.38% 5.31% 34.90 0.62 5,103,571 7.50 7.53 7.15 57.89 42.11
2025-12-30 7.27 -2.02% 4.29% 33.16 14.12 7,692,562 7.43 7.54 7.23 12.90 87.10
2025-12-29 7.42 -4.50% 7.72% 39.56 0.42 51,360,416 7.80 7.81 7.25 30.36 69.64
2025-12-26 7.77 2.91% 10.81% 50.98 14.42 6,239,558 7.70 8.30 7.49 34.57 65.43
2025-12-24 7.55 -1.18% 2.41% 48.28 1.12 14,392,390 7.55 7.65 7.47 44.44 55.56
2025-12-23 7.64 -2.92% 6.75% 44.30 13.98 15,839,899 7.91 7.91 7.41 46.00 54.00
2025-12-22 7.87 -0.88% 8.26% 49.30 1.30 446,092 7.94 8.13 7.51 58.06 41.94
2025-12-19 7.94 -0.13% 5.82% 50.36 14.44 17,644,353 8.00 8.18 7.73 46.67 53.33
2025-12-18 7.95 1.15% 3.32% 47.62 1.44 1,316,671 7.84 8.10 7.84 42.31 57.69
2025-12-17 7.86 0.51% 3.51% 32.97 14.46 391,596 7.91 7.96 7.69 62.96 37.04
2025-12-16 7.82 -3.34% 5.14% 47.90 1.26 1,723,464 8.09 8.18 7.78 10.00 90.00
2025-12-15 8.09 -0.61% 2.50% 53.77 14.38 1,437,345 8.20 8.20 8.00 45.00 55.00
2025-12-12 8.14 2.78% 4.99% 56.74 1.80 46,970,699 8.27 8.42 8.02 30.00 70.00
2025-12-11 7.92 -0.38% 5.38% 53.73 14.48 34,745,225 8.01 8.22 7.80 28.57 71.43
2025-12-10 7.95 0.63% 3.04% 52.17 1.36 4,705,573 7.99 8.14 7.90 20.83 79.17
2025-12-09 7.90 1.28% 3.87% 47.91 14.54 4,590,540 7.80 8.05 7.75 50.00 50.00
2025-12-08 7.80 0.78% 5.33% 44.50 1.26 678,249 7.72 7.90 7.50 75.00 25.00
2025-12-05 7.74 1.84% 5.90% 53.23 14.34 599,063 7.46 7.90 7.46 63.64 36.36
2025-12-04 7.60 -2.81% 6.39% 47.97 1.14 270,891 7.75 7.99 7.51 18.75 81.25
2025-12-03 7.82 -0.89% 6.44% 43.54 14.06 475,410 7.91 8.10 7.61 42.86 57.14
2025-12-02 7.89 -0.50% 4.36% 50.51 1.58 515,659 8.01 8.14 7.80 26.47 73.53
2025-12-01 7.93 -1.12% 4.43% 51.37 14.20 684,877 8.03 8.25 7.90 8.57 91.43
2025-11-28 8.02 -5.54% 11.70% 49.50 1.66 1,170,408 8.50 8.50 7.61 46.07 53.93
2025-11-27 8.49 7.20% 10.36% 59.70 14.38 48,390,440 8.01 8.84 8.01 57.83 42.17
2025-11-26 7.92 -0.13% 7.80% 45.87 2.60 34,681,370 7.98 8.15 7.56 61.02 38.98
2025-11-25 7.93 1.02% 3.32% 42.55 13.24 2,827,634 7.90 8.08 7.82 42.31 57.69
2025-11-24 7.85 1.03% 4.67% 37.70 2.62 124,938 7.71 8.07 7.71 38.89 61.11
2025-11-21 7.77 -1.15% 5.12% 33.73 13.08 1,373,299 7.80 8.00 7.61 41.03 58.97
2025-11-20 7.86 -1.63% 6.97% 35.80 2.46 574,228 7.99 8.29 7.75 20.37 79.63
2025-11-19 7.99 -0.50% 4.28% 32.95 13.26 579,730 8.28 8.29 7.95 11.76 88.24
2025-11-18 8.03 5.94% 11.04% 35.69 2.72 2,279,789 7.60 8.35 7.52 61.45 38.55
2025-11-17 7.58 -1.56% 5.72% 21.07 13.34 801,730 7.95 7.95 7.52 13.95 86.05
2025-11-14 7.70 -5.75% 8.50% 25.42 1.82 2,244,911 8.20 8.30 7.65 7.69 92.31
2025-11-13 8.17 3.94% 9.65% 28.77 13.58 48,737,960 7.98 8.75 7.98 24.68 75.32
2025-11-12 7.86 0.13% 3.09% 19.68 2.76 35,895,250 8.00 8.00 7.76 41.67 58.33
2025-11-11 7.85 -2.48% 3.71% 22.16 12.96 82,628 8.10 8.10 7.81 13.79 86.21
2025-11-10 8.05 0.88% 2.91% 19.82 2.74 1,480,185 7.90 8.13 7.90 65.22 34.78
2025-11-07 7.98 -1.48% 4.05% 16.07 13.36 518,673 8.23 8.23 7.91 21.88 78.12
2025-11-06 8.10 -2.17% 3.13% 15.72 2.60 9,891,248 8.08 8.25 8.00 40.00 60.00
2025-11-05 8.28 -2.01% 4.51% 21.17 13.60 424,645 8.58 8.58 8.21 18.92 81.08
2025-11-04 8.45 -1.52% 3.61% 29.46 2.96 142,013 8.60 8.60 8.30 50.00 50.00
2025-11-03 8.58 0.35% 2.94% 34.98 13.94 172,222 8.74 8.75 8.50 32.00 68.00
2025-10-31 8.55 -3.82% 8.71% 30.12 3.22 1,184,590 8.90 8.99 8.27 38.89 61.11
2025-10-30 8.89 1.02% 8.85% 35.19 13.88 24,369,696 8.81 9.59 8.81 10.26 89.74
2025-10-29 8.80 -2.00% 5.02% 30.59 3.90 22,349,080 8.75 9.00 8.57 53.49 46.51
2025-10-28 8.98 1.13% 1.58% 33.17 13.70 278,139 9.00 9.00 8.86 85.71 14.29
2025-10-27 8.88 -2.09% 6.28% 27.27 4.26 71,182 9.00 9.14 8.60 51.85 48.15
2025-10-24 9.07 0.78% 3.25% 29.53 13.50 30,949 8.95 9.20 8.91 55.17 44.83
2025-10-23 9.00 0.78% 3.25% 25.51 4.64 11,111,990 9.18 9.20 8.91 31.03 68.97
2025-10-22 8.93 -4.59% 6.68% 23.56 13.36 765,033 9.42 9.42 8.83 16.95 83.05
2025-10-21 9.36 -1.47% 3.21% 40.80 4.50 104,841 9.49 9.65 9.35 3.33 96.67
2025-10-17 9.50 -1.76% 3.85% 48.55 14.22 134,272 9.51 9.71 9.35 41.67 58.33
2025-10-16 9.67 1.15% 13.01% 46.67 4.78 22,716,644 9.60 9.90 8.76 79.82 20.18
2025-10-15 9.56 2.03% 4.15% 41.95 14.56 392,276 9.71 9.79 9.40 41.03 58.97
2025-10-14 9.37 1.30% 4.17% 36.48 4.56 10,081,955 9.50 9.75 9.36 2.56 97.44
2025-10-13 9.25 -3.04% 5.84% 32.21 14.18 28,249,751 9.41 9.42 8.90 67.31 32.69
2025-10-10 9.54 0.10% 4.14% 32.00 4.32 42,540 9.45 9.80 9.41 33.33 66.67
2025-10-09 9.53 -1.24% 2.22% 30.92 14.76 278,741 9.61 9.68 9.47 28.57 71.43
2025-10-08 9.65 -0.10% 1.89% 27.81 4.30 123,816 9.66 9.70 9.52 72.22 27.78
2025-10-07 9.66 -1.73% 4.17% 44.24 15.00 389,139 9.73 10.00 9.60 15.00 85.00
2025-10-06 9.83 -0.30% 6.63% 54.78 4.32 7,433,043 10.12 10.30 9.66 26.56 73.44
2025-10-03 9.86 -1.00% 5.05% 49.22 15.34 681,765 9.96 10.19 9.70 32.65 67.35
2025-10-02 9.96 0.20% 2.22% 45.49 4.38 4,095,580 10.02 10.15 9.93 13.64 86.36
2025-10-01 9.94 2.69% 5.88% 54.79 15.54 19,429,246 9.70 10.27 9.70 42.11 57.89
2025-09-30 9.68 1.36% 2.53% 49.68 4.34 597,349 9.69 9.74 9.50 75.00 25.00
2025-09-29 9.55 -2.45% 4.52% 41.14 15.02 2,982,509 9.79 9.94 9.51 9.30 90.70
2025-09-26 9.79 -0.51% 6.04% 44.17 4.08 23,433,780 9.80 10.19 9.61 31.03 68.97
2025-09-25 9.84 0.41% 2.38% 54.50 15.50 5,193,601 9.85 9.89 9.66 78.26 21.74
2025-09-24 9.80 0.20% 3.65% 55.08 4.18 3,315,323 9.90 9.95 9.60 57.14 42.86
2025-09-23 9.78 -2.98% 6.15% 56.30 15.42 6,388,995 10.25 10.35 9.75 5.00 95.00
2025-09-22 10.08 -0.30% 7.46% 57.29 4.14 8,823,021 10.11 10.80 10.05 4.00 96.00
2025-09-19 10.11 -2.79% 6.83% 58.46 16.02 6,707,812 10.50 10.63 9.95 23.53 76.47
2025-09-18 10.40 4.94% 5.96% 64.06 4.20 2,149,282 10.19 10.49 9.90 84.75 15.25
2025-09-17 9.91 3.12% 6.70% 55.81 16.60 2,372,409 9.55 10.19 9.55 56.25 43.75
2025-09-16 9.61 -2.93% 8.13% 52.73 3.22 5,444,605 10.11 10.11 9.35 34.21 65.79
2025-09-15 9.90 -3.04% 12.67% 56.49 16.00 8,655,475 10.20 10.49 9.31 50.00 50.00
2025-09-12 10.21 6.13% 10.19% 60.21 3.80 18,589,495 9.62 10.60 9.62 60.20 39.80
2025-09-11 9.62 -0.82% 5.38% 53.06 16.62 19,801,420 9.65 9.80 9.30 64.00 36.00
2025-09-10 9.70 -4.62% 5.83% 56.85 2.62 301,351 10.05 10.16 9.60 17.86 82.14
2025-09-09 10.17 0.00% 6.51% 65.89 16.78 1,707,960 10.67 10.80 10.14 4.55 95.45
2025-09-08 10.17 7.17% 12.07% 66.20 3.56 10,513,360 9.65 10.49 9.36 71.68 28.32
2025-09-05 9.49 0.96% 5.44% 50.00 16.78 405,508 9.44 9.50 9.01 97.96 2.04
2025-09-04 9.40 1.40% 1.94% 46.15 2.20 111,939 9.38 9.45 9.27 72.22 27.78
2025-09-03 9.27 -2.42% 4.89% 39.85 16.60 250,662 9.65 9.65 9.20 15.56 84.44
2025-09-02 9.50 0.74% 5.85% 57.78 1.94 2,699,654 9.50 9.95 9.40 18.18 81.82
2025-09-01 9.43 1.18% 2.02% 60.42 17.06 5,406,608 9.48 9.59 9.40 15.79 84.21
2025-08-29 9.32 -1.89% 4.19% 68.51 1.80 583,517 9.59 9.69 9.30 5.13 94.87
2025-08-28 9.50 0.74% 2.55% 82.43 16.84 12,065,053 9.50 9.64 9.40 41.67 58.33
2025-08-27 9.43 -0.74% 2.55% 59.86 2.16 15,303,349 9.51 9.65 9.41 8.33 91.67
2025-08-26 9.50 -1.25% 1.70% 58.09 16.70 32,860 9.39 9.55 9.39 68.75 31.25
2025-08-25 9.62 1.58% 5.69% 58.47 2.30 446,240 9.50 9.85 9.32 56.60 43.40
2025-08-22 9.47 1.18% 3.01% 56.10 16.94 128,444 9.37 9.59 9.31 57.14 42.86
2025-08-21 9.36 -1.37% 3.11% 50.00 2.00 138,619 9.60 9.60 9.31 17.24 82.76
2025-08-20 9.49 0.21% 3.16% 56.37 16.72 5,579,393 9.60 9.79 9.49 0.00 100.00
2025-08-19 9.47 -0.21% 7.03% 51.17 2.26 5,477,893 9.68 9.90 9.25 33.85 66.15
2025-08-18 9.49 -0.21% 8.12% 51.75 16.68 3,367,367 9.49 9.85 9.11 51.35 48.65
2025-08-15 9.51 -0.31% 4.74% 56.65 2.30 112,332 9.49 9.94 9.49 4.44 95.56
2025-08-13 9.54 2.69% 6.44% 61.63 16.72 6,524,818 9.16 9.75 9.16 64.41 35.59
2025-08-12 9.29 1.75% 4.17% 59.90 2.36 267,972 9.20 9.50 9.12 44.74 55.26
2025-08-11 9.13 5.55% 8.86% 57.92 16.22 1,216,665 8.89 9.58 8.80 42.31 57.69
2025-08-08 8.65 7.32% 9.88% 50.00 2.04 8,557,126 8.17 8.90 8.10 68.75 31.25
2025-08-07 8.06 -8.93% 11.87% 36.94 15.26 2,421,266 8.86 8.95 8.00 6.32 93.68
2025-08-06 8.85 -1.78% 6.82% 53.88 0.86 4,082,194 9.08 9.08 8.50 60.34 39.66
2025-08-05 9.01 -1.10% 2.56% 57.44 16.84 30,044 9.19 9.23 9.00 4.35 95.65
2025-08-04 9.11 -0.11% 4.91% 63.10 1.18 5,339,644 8.80 9.18 8.75 83.72 16.28
2025-08-01 9.12 -2.56% 5.33% 62.11 17.04 37,874 9.10 9.49 9.01 22.92 77.08
2025-07-31 9.36 2.97% 4.24% 67.09 1.20 517,620 9.20 9.59 9.20 41.03 58.97
2025-07-30 9.09 -3.19% 14.93% 56.41 17.52 4,426,456 8.97 10.24 8.91 13.53 86.47
2025-07-29 9.39 0.21% 10.75% 64.08 0.66 2,068,470 9.21 10.20 9.21 18.18 81.82
2025-07-28 9.37 4.00% 8.86% 57.27 18.12 1,924,697 9.06 9.58 8.80 73.08 26.92
2025-07-25 9.01 5.13% 8.17% 60.08 0.62 1,368,142 8.45 9.14 8.45 81.16 18.84
2025-07-24 8.57 0.82% 0.94% 51.50 17.40 42,953 8.50 8.57 8.49 100.00 0.00
2025-07-23 8.50 -0.23% 1.06% 42.67 -0.26 160,701 8.46 8.55 8.46 44.44 55.56
2025-07-22 8.52 -1.50% 1.76% 40.34 17.26 18,072 8.57 8.66 8.51 6.67 93.33
2025-07-21 8.65 -2.59% 4.71% 55.97 -0.22 37,044 8.89 8.90 8.50 37.50 62.50
2025-07-18 8.88 2.66% 4.56% 61.17 17.52 749,284 8.56 8.94 8.55 84.62 15.38
2025-07-17 8.65 0.00% 4.56% 57.60 0.24 27,488 8.55 8.94 8.55 25.64 74.36
2025-07-16 8.65 2.37% 6.27% 62.81 17.06 638,937 8.56 8.98 8.45 37.74 62.26
2025-07-15 8.45 -0.59% 2.38% 54.08 0.24 217,270 8.50 8.60 8.40 25.00 75.00
2025-07-14 8.50 -0.58% 4.52% 59.37 16.66 387,703 8.78 8.78 8.40 26.32 73.68
2025-07-11 8.55 -2.73% 6.02% 67.19 0.34 212,512 8.80 8.80 8.30 50.00 50.00
2025-07-10 8.79 -0.23% 5.73% 68.27 16.76 984,178 8.91 9.04 8.55 48.98 51.02
2025-07-09 8.81 -2.54% 4.55% 68.45 0.82 214,791 9.19 9.20 8.80 2.50 97.50
2025-07-08 9.04 6.10% 8.59% 69.57 16.80 671,440 8.79 9.10 8.38 91.67 8.33
2025-07-07 8.52 0.12% 6.22% 63.16 1.28 335,931 8.51 8.88 8.36 30.77 69.23
2025-07-04 8.51 -3.62% 3.88% 62.46 15.76 45,234 8.83 8.83 8.50 3.03 96.97
2025-07-03 8.83 -1.67% 5.26% 64.65 1.26 123,246 8.55 9.00 8.55 62.22 37.78
2025-07-02 8.98 8.19% 10.30% 58.67 16.40 695,982 8.30 9.10 8.25 85.88 14.12
2025-07-01 8.30 0.36% 2.96% 46.71 1.56 96,859 8.21 8.35 8.11 79.17 20.83
2025-06-30 8.27 0.00% 6.02% 45.83 15.04 73,515 8.21 8.46 7.98 60.42 39.58
2025-06-27 8.27 4.42% 4.80% 48.85 1.50 461,634 8.09 8.30 7.92 92.11 7.89
2025-06-26 7.92 -3.53% 6.05% 39.18 15.04 339,103 8.22 8.24 7.77 31.91 68.09
2025-06-25 8.21 3.92% 5.62% 42.54 0.80 310,786 8.24 8.45 8.00 46.67 53.33
2025-06-24 7.90 9.12% 11.78% 29.75 15.62 300,643 7.99 8.16 7.30 69.77 30.23
2025-06-23 7.24 -2.43% 4.51% 7.87 0.18 204,117 7.28 7.42 7.10 43.75 56.25
2025-06-20 7.42 -0.13% 7.49% 10.40 14.30 146,345 7.69 7.75 7.21 38.89 61.11
2025-06-19 7.43 -2.24% 6.34% 9.86 0.54 99,960 7.69 7.72 7.26 36.96 63.04
2025-06-18 7.60 -0.91% 2.67% 21.17 14.32 76,951 7.59 7.70 7.50 50.00 50.00
2025-06-17 7.67 -0.39% 5.20% 27.90 0.88 196,588 7.70 7.89 7.50 43.59 56.41
2025-06-16 7.70 -2.65% 10.39% 27.31 14.46 301,879 7.22 7.97 7.22 64.00 36.00
2025-06-13 7.91 -5.61% 16.53% 26.53 0.94 737,631 8.60 8.60 7.38 43.44 56.56
2025-06-12 8.38 -1.30% 4.07% 25.79 14.88 271,278 8.69 8.69 8.35 8.82 91.18
2025-06-11 8.49 -0.24% 5.19% 34.08 1.88 258,751 8.92 8.92 8.48 2.27 97.73
2025-06-10 8.51 2.04% 3.45% 52.33 15.10 211,560 8.55 8.70 8.41 34.48 65.52
2025-06-05 8.34 -2.46% 3.61% 49.01 1.92 220,514 8.60 8.60 8.30 13.33 86.67
2025-06-04 8.55 -0.70% 5.16% 48.33 14.76 172,330 8.96 8.96 8.52 6.82 93.18
2025-06-03 8.61 -4.65% 6.77% 52.00 2.34 1,506,848 9.02 9.15 8.57 6.90 93.10
2025-06-02 9.03 -0.33% 4.33% 55.56 14.88 110,947 9.01 9.39 9.00 7.69 92.31
2025-05-30 9.06 0.44% 7.11% 64.08 3.18 700,058 9.60 9.64 9.00 9.38 90.62
2025-05-29 9.02 -1.31% 11.18% 56.99 14.94 526,389 9.05 9.45 8.50 54.74 45.26
2025-05-27 9.14 2.93% 13.87% 59.28 3.10 1,311,863 8.95 9.85 8.65 40.83 59.17
2025-05-26 8.88 2.07% 7.54% 50.10 15.18 130,879 8.80 8.98 8.35 84.13 15.87
2025-05-23 8.70 -0.91% 5.73% 48.15 2.58 263,694 8.80 9.04 8.55 30.61 69.39
2025-05-22 8.78 -3.09% 4.13% 57.12 14.82 503,928 8.90 9.08 8.72 16.67 83.33
2025-05-21 9.06 -5.62% 8.94% 63.82 2.74 992,758 9.75 9.75 8.95 13.75 86.25
2025-05-20 9.60 2.78% 8.99% 71.48 15.38 2,541,365 9.79 10.30 9.45 17.65 82.35
2025-05-19 9.34 11.99% 11.59% 68.59 3.82 2,400,626 8.37 9.34 8.37 100.00 0.00