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 61.36 -6.61% 11.23% 10.80 8.36 111,092 64.99 66.74 60.00 20.18 79.82
2026-05-18 65.70 -8.33% 12.39% 20.44 114.36 504,392 71.99 72.49 64.50 15.02 84.98
2026-05-15 71.67 -6.55% 10.64% 31.94 17.04 478,440 77.77 78.00 70.50 15.60 84.40
2026-05-14 76.69 -0.25% 6.67% 38.99 126.30 367,708 78.00 80.00 75.00 33.80 66.20
2026-05-13 76.88 -5.11% 10.80% 43.40 27.08 640,039 75.02 82.00 74.01 35.92 64.08
2026-05-12 81.02 -7.42% 15.16% 48.27 126.68 1,445,383 87.65 90.70 78.76 18.93 81.07
2026-05-11 87.51 1.98% 11.61% 49.92 35.36 1,669,842 84.00 93.38 83.67 39.55 60.45
2026-05-08 85.81 -6.12% 10.64% 48.80 139.66 2,074,326 85.50 91.01 82.26 40.57 59.43
2026-05-07 91.40 -10.00% 12.69% 51.37 31.96 630,235 101.80 103.00 91.40 0.00 100.00
2026-05-06 101.56 10.00% 11.60% 54.81 150.84 1,395,181 91.00 101.56 91.00 100.00 0.00
2026-05-05 92.33 -10.00% 1.81% 54.39 52.28 165,602 93.52 94.00 92.33 0.00 100.00
2026-05-04 102.59 -10.00% 0.89% 57.81 132.38 617,767 102.59 103.50 102.59 0.00 100.00
2026-04-30 113.99 -10.00% 0.00% 67.00 72.80 16,629 113.99 113.99 113.99 0.00 100.00
2026-04-29 126.65 -10.00% 16.46% 70.37 155.18 518,097 147.00 147.50 126.65 0.00 100.00
2026-04-28 140.72 8.61% 14.94% 83.10 98.12 1,352,527 129.65 142.53 124.00 90.23 9.77
2026-04-27 129.57 13.55% 7.18% 82.34 183.32 608,037 125.00 132.90 124.00 62.58 37.42
2026-04-23 114.11 10.00% 8.68% 80.40 75.82 734,143 105.00 114.11 105.00 100.00 0.00
2026-04-22 103.74 10.00% 8.06% 77.86 152.40 796,183 97.90 103.74 96.00 100.00 0.00
2026-04-21 94.31 10.00% 12.27% 70.15 55.08 839,178 86.01 94.31 84.00 100.00 0.00
2026-04-20 85.74 -2.26% 11.98% 61.22 133.54 298,528 90.50 92.00 82.16 36.38 63.62
2026-04-17 87.72 -1.39% 7.02% 64.04 37.94 143,135 89.00 90.00 84.10 61.36 38.64
2026-04-16 88.96 1.18% 6.29% 66.19 137.50 179,336 86.89 91.94 86.50 45.22 54.78
2026-04-15 87.92 -2.42% 12.27% 65.36 40.42 616,909 92.04 96.00 85.51 22.97 77.03
2026-04-14 90.10 9.92% 7.36% 69.21 135.42 501,303 84.25 90.17 83.99 98.87 1.13
2026-04-13 81.97 -3.85% 11.54% 66.51 44.78 181,724 83.90 87.00 78.00 44.11 55.89
2026-04-10 85.25 10.00% 10.00% 71.98 119.16 706,820 77.90 85.25 77.50 100.00 0.00
2026-04-09 77.50 -8.84% 14.68% 67.43 51.34 469,828 87.52 87.75 76.52 8.73 91.27
2026-04-08 85.02 10.00% 10.19% 80.86 103.66 371,192 80.00 85.02 77.16 100.00 0.00
2026-04-07 77.29 10.01% 8.63% 76.90 66.38 327,904 72.00 77.29 71.15 100.00 0.00
2026-04-06 70.26 10.00% 11.52% 72.69 88.20 289,559 65.50 70.26 63.00 100.00 0.00
2026-04-03 63.87 1.45% 10.64% 69.21 52.32 49,135 61.00 67.49 61.00 44.22 55.78
2026-04-02 62.96 -6.02% 3.20% 70.26 75.42 5,148 62.55 64.50 62.50 23.00 77.00
2026-04-01 66.99 -6.24% 19.36% 75.67 50.50 110,473 74.39 76.76 64.31 21.53 78.47
2026-03-31 71.45 2.09% 5.42% 91.39 83.48 12,731 71.00 72.74 69.00 65.51 34.49
2026-03-30 69.99 2.32% 8.92% 75.58 59.42 15,287 68.50 70.80 65.00 86.03 13.97
2026-03-27 68.40 -0.36% 5.63% 74.28 80.56 13,995 65.55 69.00 65.32 83.69 16.31
2026-03-26 68.65 4.47% 10.14% 78.24 56.24 36,019 63.10 69.50 63.10 86.72 13.28
2026-03-25 65.71 4.80% 9.35% 71.24 81.06 58,987 63.98 67.80 62.00 63.96 36.04
2026-03-24 62.70 4.94% 15.30% 64.21 50.36 78,628 59.99 65.72 57.00 65.37 34.63
2026-03-19 59.75 -0.28% 6.98% 50.37 75.04 5,639 60.50 60.50 56.55 81.01 18.99
2026-03-18 59.92 6.47% 12.78% 50.96 44.46 31,042 54.30 61.24 54.30 80.98 19.02
2026-03-17 56.28 -0.14% 11.11% 41.70 75.38 4,408 55.00 59.00 53.10 53.90 46.10
2026-03-16 56.36 1.88% 10.48% 44.07 37.18 6,124 52.55 58.00 52.50 70.18 29.82
2026-03-13 55.32 5.07% 13.23% 44.21 75.54 12,142 53.50 56.74 50.11 78.58 21.42
2026-03-12 52.65 3.83% 9.82% 36.62 35.10 2,183 51.80 52.99 48.25 92.81 7.19
2026-03-11 50.71 -3.56% 13.39% 31.96 70.20 16,940 52.58 56.99 50.26 6.69 93.31
2026-03-10 52.58 8.08% 6.92% 32.59 31.22 4,481 51.99 53.47 50.01 74.27 25.73
2026-03-09 48.65 -9.81% 9.15% 23.10 73.94 3,610 49.02 52.99 48.55 2.24 97.76
2026-03-06 53.94 0.00% 1.62% 27.69 23.36 331 55.85 55.85 54.96 0.00 100.00
2026-03-05 53.94 9.17% 3.55% 22.38 84.52 10,193 52.35 53.99 52.14 97.29 2.71
2026-03-04 49.41 -4.19% 7.27% 9.27 23.36 802 49.40 52.99 49.40 0.25 99.75
2026-03-03 51.57 -3.68% 13.92% 11.17 75.46 21,889 50.00 54.90 48.19 50.37 49.63
2026-03-02 53.54 -10.00% 0.00% 11.37 27.68 3,871 53.54 53.54 53.54 0.00 100.00
2026-02-27 59.49 0.42% 8.32% 21.15 79.40 14,901 55.10 59.65 55.07 96.50 3.50
2026-02-26 59.24 -4.45% 6.52% 18.71 39.58 51,211 57.57 60.25 56.56 72.63 27.37
2026-02-25 62.00 2.31% 12.16% 24.82 78.90 23,426 60.00 65.40 58.31 52.04 47.96
2026-02-24 60.60 1.90% 22.23% 18.73 45.10 2,514,008 56.10 65.42 53.52 59.50 40.50
2026-02-23 59.47 -4.51% 12.11% 19.57 76.10 68,619 58.50 62.84 56.05 50.37 49.63
2026-02-20 62.28 -1.77% 10.65% 23.43 42.84 17,306 59.02 63.40 57.30 81.64 18.36
2026-02-19 63.40 -1.84% 2.38% 21.14 81.72 2,905 64.00 64.00 62.51 59.72 40.28
2026-02-18 64.59 -1.66% 3.59% 22.07 45.08 12,511 63.12 65.00 62.75 81.78 18.22
2026-02-17 65.68 -0.06% 6.71% 21.88 84.10 75,526 62.10 65.99 61.84 92.53 7.47
2026-02-16 65.72 -8.71% 9.57% 20.33 47.26 147,582 69.00 70.99 64.79 15.00 85.00
2026-02-13 71.99 -2.49% 5.95% 28.24 84.18 38,655 72.01 73.69 69.55 58.94 41.06
2026-02-12 73.83 0.50% 8.68% 40.27 59.80 47,916 73.70 74.99 69.00 80.63 19.37
2026-02-11 73.46 -1.97% 6.26% 35.22 87.86 11,952 73.06 74.50 70.11 76.31 23.69
2026-02-10 74.94 2.52% 7.72% 36.61 59.06 34,227 72.16 77.72 72.15 50.09 49.91
2026-02-09 73.10 -2.66% 4.57% 40.57 90.82 5,690 75.50 75.50 72.20 27.28 72.72
2026-02-06 75.10 1.56% 8.96% 46.78 55.38 108,076 72.06 76.99 70.66 70.14 29.86
2026-02-04 73.95 -2.17% 5.20% 47.50 94.82 31,143 74.00 75.90 72.15 48.00 52.00
2026-02-03 75.59 1.86% 8.83% 53.56 53.08 26,809 71.12 77.40 71.12 71.18 28.82
2026-02-02 74.21 0.49% 5.06% 54.68 98.10 25,163 71.00 74.59 71.00 89.42 10.58
2026-01-30 73.85 -4.50% 9.38% 52.36 50.32 21,634 78.75 78.75 72.00 27.41 72.59
2026-01-29 77.33 -0.22% 8.08% 62.71 97.38 54,545 76.10 77.94 72.11 89.54 10.46
2026-01-28 77.50 -1.64% 5.80% 56.70 57.28 27,519 79.88 79.88 75.50 45.66 54.34
2026-01-27 78.79 -2.26% 4.14% 63.30 97.72 17,710 77.01 80.20 77.01 55.80 44.20
2026-01-26 80.61 0.37% 5.87% 70.15 59.86 84,468 77.83 81.00 76.51 91.31 8.69
2026-01-23 80.31 3.36% 4.90% 70.96 101.36 3,062 79.48 80.35 76.60 98.92 1.08
2026-01-22 77.70 -2.72% 4.51% 71.65 59.26 129,701 79.99 80.00 76.55 33.33 66.67
2026-01-21 79.87 -0.82% 4.91% 78.99 96.14 51,233 80.45 80.99 77.20 70.45 29.55
2026-01-20 80.53 4.18% 13.37% 78.59 63.60 342,794 80.94 85.03 75.00 55.13 44.87
2026-01-19 77.30 1.10% 7.88% 75.70 97.46 266,045 77.90 79.95 74.11 54.62 45.38
2026-01-16 76.46 1.92% 6.33% 77.87 57.14 127,829 77.00 78.25 73.59 61.59 38.41
2026-01-15 75.02 1.21% 6.73% 71.87 95.78 63,310 71.51 75.99 71.20 79.75 20.25
2026-01-14 74.12 2.62% 13.50% 68.68 54.26 124,455 72.00 79.45 70.00 43.60 56.40
2026-01-13 72.23 -0.84% 4.33% 66.58 93.98 189,297 72.84 73.03 70.00 73.60 26.40
2026-01-12 72.84 0.12% 3.72% 61.25 50.48 78,525 73.25 73.25 70.62 84.41 15.59
2026-01-09 72.75 -2.78% 3.99% 64.48 95.20 46,404 72.20 75.00 72.12 21.88 78.12
2026-01-08 74.83 1.85% 4.78% 80.20 50.30 69,360 73.47 75.65 72.20 76.23 23.77
2026-01-07 73.47 0.42% 5.83% 79.98 99.36 255,137 74.85 75.35 71.20 54.70 45.30
2026-01-06 73.16 1.13% 5.63% 77.83 47.58 238,460 72.20 74.47 70.50 67.00 33.00
2026-01-05 72.34 4.43% 5.53% 77.94 98.74 541,684 70.00 73.10 69.27 80.16 19.84
2026-01-02 69.27 -0.52% 4.25% 78.60 45.94 91,309 70.00 71.15 68.25 35.17 64.83
2026-01-01 69.63 -1.07% 8.13% 81.22 92.60 578,203 67.52 72.99 67.50 38.80 61.20
2025-12-31 70.38 1.62% 4.31% 84.12 46.66 92,550 69.99 70.98 68.05 79.52 20.48
2025-12-30 69.26 3.54% 7.35% 82.78 94.10 61,453 66.70 69.80 65.02 88.70 11.30
2025-12-29 66.89 -1.28% 11.48% 81.11 44.42 259,346 66.98 69.32 62.18 65.97 34.03
2025-12-26 67.76 -0.53% 12.11% 86.44 89.36 277,493 68.90 70.75 63.11 60.86 39.14
2025-12-24 68.12 1.31% 4.53% 83.42 46.16 117,518 67.60 68.99 66.00 70.90 29.10
2025-12-23 67.24 -2.78% 5.57% 78.52 90.08 108,144 69.89 69.89 66.20 28.18 71.82
2025-12-22 69.16 2.34% 7.69% 86.18 44.40 216,075 67.58 70.00 65.00 83.20 16.80
2025-12-19 67.58 9.28% 10.60% 85.28 93.92 856,443 63.99 68.02 61.50 93.25 6.75
2025-12-18 61.84 1.86% 5.70% 81.17 41.24 294,718 60.71 63.00 59.60 65.88 34.12
2025-12-17 60.71 -0.82% 5.08% 73.30 82.44 92,569 61.03 62.00 59.00 57.00 43.00
2025-12-16 61.21 1.54% 7.40% 76.41 38.98 91,354 60.00 62.29 58.00 74.83 25.17
2025-12-15 60.28 6.60% 12.84% 69.61 83.44 293,467 57.50 62.21 55.13 72.74 27.26
2025-12-12 56.55 2.82% 5.56% 61.92 37.12 215,415 55.00 57.00 54.00 85.00 15.00
2025-12-11 55.00 0.57% 1.85% 48.64 75.98 2,062 54.00 55.00 54.00 100.00 0.00
2025-12-10 54.69 -0.26% 4.28% 51.61 34.02 77,087 55.79 55.79 53.50 51.96 48.04
2025-12-09 54.83 0.77% 11.32% 49.41 75.36 794,811 55.90 59.00 53.00 30.50 69.50
2025-12-08 54.41 4.49% 5.58% 43.83 34.30 49,610 52.10 54.90 52.00 83.10 16.90
2025-12-05 52.07 -2.14% 3.65% 30.67 74.52 61,724 53.45 53.90 52.00 3.68 96.32
2025-12-04 53.21 -2.12% 2.83% 44.75 29.62 67,299 54.07 54.50 53.00 14.00 86.00
2025-12-03 54.36 1.00% 5.05% 52.22 76.80 217,556 53.50 56.20 53.50 31.85 68.15
2025-12-02 53.82 0.52% 2.08% 52.34 31.92 24,317 52.90 54.00 52.90 83.64 16.36
2025-12-01 53.54 2.69% 10.20% 54.97 75.72 47,445 52.01 54.00 49.00 90.80 9.20
2025-11-28 52.14 -2.36% 4.00% 44.13 31.36 24,447 52.61 53.77 51.70 21.25 78.75
2025-11-27 53.40 0.85% 4.38% 45.63 72.92 18,631 53.74 54.80 52.50 39.13 60.87
2025-11-26 52.95 -2.07% 2.85% 39.69 33.88 7,959 53.01 53.48 52.00 64.19 35.81
2025-11-25 54.07 0.99% 4.54% 41.86 72.02 144,911 53.80 55.25 52.85 50.83 49.17
2025-11-24 53.54 -3.27% 7.87% 38.78 36.12 45,497 57.40 57.40 53.21 7.88 92.12
2025-11-21 55.35 2.03% 12.50% 39.24 70.96 218,691 54.25 58.50 52.00 51.54 48.46
2025-11-20 54.25 -1.36% 5.39% 37.25 39.74 107,503 54.25 56.90 53.99 8.93 91.07
2025-11-19 55.00 -2.27% 2.93% 46.46 68.76 10,949 55.90 55.90 54.31 43.39 56.61
2025-11-18 56.28 -2.10% 4.12% 44.50 41.24 7,372 57.49 57.90 55.61 29.26 70.74
2025-11-17 57.49 4.83% 9.89% 40.70 71.32 230,602 54.99 60.32 54.89 47.88 52.12
2025-11-14 54.84 2.18% 2.23% 30.33 43.66 5,242 55.00 55.00 53.80 86.67 13.33
2025-11-13 53.67 1.09% 8.92% 25.46 66.02 28,905 53.90 55.90 51.32 51.31 48.69
2025-11-12 53.09 2.29% 3.46% 24.91 41.32 16,563 53.75 53.80 52.00 60.56 39.44
2025-11-11 51.90 -4.21% 17.58% 18.98 64.86 45,767 56.00 59.00 50.18 19.50 80.50
2025-11-10 54.18 -1.26% 3.70% 31.73 38.94 22,244 54.87 55.50 53.52 33.33 66.67
2025-11-07 54.87 -3.23% 6.48% 36.18 69.42 33,061 55.50 57.50 54.00 24.86 75.14
2025-11-06 56.70 -0.32% 4.55% 34.73 40.32 109,179 57.50 57.50 55.00 68.00 32.00
2025-11-05 56.88 -0.92% 6.42% 39.08 73.08 77,799 56.20 58.00 54.50 68.00 32.00
2025-11-04 57.41 -2.73% 8.93% 45.40 40.68 27,227 61.00 61.00 56.00 28.20 71.80
2025-11-03 59.02 0.96% 5.90% 58.28 74.14 216,982 60.00 61.00 57.60 41.76 58.24
2025-10-31 58.46 3.89% 17.39% 49.33 43.90 121,411 54.00 59.89 51.02 83.88 16.12
2025-10-30 56.27 -3.55% 10.19% 42.27 73.02 23,571 59.00 59.50 54.00 41.27 58.73
2025-10-29 58.34 -4.83% 8.85% 48.54 39.52 50,490 61.30 61.50 56.50 36.80 63.20
2025-10-28 61.30 -1.48% 5.36% 54.70 77.16 158,632 62.03 62.90 59.70 50.00 50.00
2025-10-27 62.22 -0.26% 5.74% 53.14 45.44 83,011 62.37 64.50 61.00 34.86 65.14
2025-10-24 62.38 0.73% 4.46% 46.64 79.00 105,917 60.90 63.00 60.31 76.95 23.05
2025-10-23 61.93 -0.69% 9.82% 44.86 45.76 217,400 66.99 66.99 61.00 15.53 84.47
2025-10-22 62.36 3.47% 7.95% 40.40 78.10 216,723 60.27 62.88 58.25 88.77 11.23
2025-10-21 60.27 1.29% 6.09% 34.34 46.62 58,894 59.01 61.00 57.50 79.14 20.86
2025-10-17 59.50 -4.08% 5.19% 34.99 73.92 72,094 61.01 61.01 58.00 49.83 50.17
2025-10-16 62.03 1.86% 8.14% 34.66 45.08 118,228 60.71 63.80 59.00 63.12 36.88
2025-10-15 60.90 2.85% 6.84% 31.21 78.98 94,454 59.21 62.50 58.50 60.00 40.00
2025-10-14 59.21 6.84% 10.31% 25.83 42.82 74,044 55.51 60.96 55.26 69.30 30.70
2025-10-13 55.42 -5.73% 7.00% 9.81 75.60 105,393 58.59 58.85 55.00 10.91 89.09
2025-10-10 58.79 -1.85% 2.39% 16.68 35.24 6,099 59.01 59.90 58.50 20.71 79.29
2025-10-09 59.90 1.54% 5.10% 21.83 82.34 44,722 60.98 60.98 58.02 63.51 36.49
2025-10-08 58.99 -0.76% 5.89% 26.82 37.46 38,557 61.40 61.45 58.03 28.07 71.93
2025-10-07 59.44 -2.46% 5.17% 38.47 80.52 266,694 60.00 61.00 58.00 48.00 52.00
2025-10-06 60.94 -4.69% 8.48% 39.39 38.36 212,376 63.04 63.04 58.11 57.40 42.60
2025-10-03 63.94 -0.58% 8.94% 54.46 83.52 301,455 63.97 67.00 61.50 44.36 55.64
2025-10-02 64.31 -4.43% 6.75% 50.87 44.36 89,899 64.50 67.25 63.00 30.82 69.18
2025-10-01 67.29 -0.80% 3.03% 61.36 84.26 22,255 66.00 68.00 66.00 64.50 35.50
2025-09-30 67.83 1.51% 7.66% 60.97 50.32 86,369 66.61 68.90 64.00 78.16 21.84
2025-09-29 66.82 -3.97% 4.13% 59.80 85.34 188,929 66.05 68.00 65.30 56.30 43.70
2025-09-26 69.58 -0.33% 5.32% 71.64 48.30 103,605 69.90 69.93 66.40 90.09 9.91
2025-09-25 69.81 -0.13% 5.18% 78.10 90.86 74,476 69.00 70.00 66.55 94.49 5.51
2025-09-24 69.90 -1.77% 4.06% 79.52 48.76 12,751 71.80 71.80 69.00 32.15 67.85
2025-09-23 71.16 1.34% 5.11% 82.69 91.04 51,765 71.40 72.00 68.50 76.00 24.00
2025-09-22 70.22 1.18% 3.62% 80.91 51.28 163,717 70.00 71.50 69.00 48.80 51.20
2025-09-19 69.40 3.06% 6.29% 80.43 89.16 104,931 67.35 70.15 66.00 81.93 18.07
2025-09-18 67.34 4.87% 10.64% 79.49 49.64 385,468 65.00 69.85 63.13 62.65 37.35
2025-09-17 64.21 -1.56% 10.27% 76.82 85.04 263,562 64.55 69.80 63.30 14.00 86.00
2025-09-16 65.23 4.99% 13.69% 83.67 43.38 275,302 62.99 68.34 60.11 62.21 37.79
2025-09-15 62.13 -2.82% 6.56% 80.44 87.08 86,439 64.00 65.00 61.00 28.25 71.75
2025-09-12 63.93 1.86% 6.85% 92.71 37.18 74,292 62.25 64.75 60.60 80.24 19.76
2025-09-11 62.76 -1.06% 3.97% 85.96 90.68 153,751 63.42 63.42 61.00 72.73 27.27
2025-09-10 63.43 0.68% 8.33% 89.88 34.84 210,637 60.00 65.00 60.00 68.60 31.40
2025-09-09 63.00 1.88% 9.37% 90.01 92.02 126,555 63.00 63.99 58.51 81.93 18.07
2025-09-08 61.84 7.75% 16.91% 89.57 33.98 346,654 56.83 63.13 54.00 85.87 14.13
2025-09-05 57.39 2.10% 5.07% 72.90 89.70 96,162 56.50 57.80 55.01 85.31 14.69
2025-09-04 56.21 -0.65% 8.16% 72.13 25.08 44,802 56.80 58.98 54.53 37.75 62.25
2025-09-03 56.58 -0.47% 5.42% 73.90 87.34 140,848 57.90 57.98 55.00 53.02 46.98
2025-09-02 56.85 0.51% 7.19% 70.66 25.82 28,741 57.00 58.00 54.11 70.44 29.56
2025-09-01 56.56 1.98% 13.17% 70.58 87.88 259,191 55.00 58.00 51.25 78.67 21.33
2025-08-29 55.46 1.48% 11.65% 71.79 25.24 150,814 57.50 57.50 51.50 66.00 34.00
2025-08-28 54.65 4.27% 13.78% 63.57 85.68 189,173 52.00 57.65 50.67 57.02 42.98
2025-08-27 52.41 -0.02% 6.79% 52.96 23.62 81,278 52.43 53.50 50.10 67.94 32.06
2025-08-26 52.42 8.15% 12.25% 60.97 81.20 511,495 48.11 53.32 47.50 84.54 15.46
2025-08-25 48.47 -2.47% 4.36% 49.94 23.64 34,817 48.50 49.99 47.90 27.27 72.73
2025-08-22 49.70 2.22% 6.38% 61.39 73.30 25,062 47.05 50.00 47.00 90.00 10.00
2025-08-21 48.62 1.42% 4.61% 62.86 26.10 23,143 47.94 48.75 46.60 93.95 6.05
2025-08-20 47.94 0.78% 7.21% 57.42 71.14 22,440 45.61 48.90 45.61 70.82 29.18
2025-08-19 47.57 -4.94% 2.32% 45.03 24.74 42,190 48.50 48.60 47.50 6.36 93.64
2025-08-18 50.04 1.50% 4.72% 41.38 70.40 22,451 50.12 51.00 48.70 58.26 41.74
2025-08-15 49.30 0.02% 4.41% 34.02 29.68 17,498 50.00 50.90 48.75 25.58 74.42
2025-08-13 49.29 -1.93% 4.12% 31.44 68.92 40,520 49.99 50.50 48.50 39.50 60.50
2025-08-12 50.26 0.50% 4.97% 35.76 29.66 35,398 49.05 50.70 48.30 81.67 18.33
2025-08-11 50.01 3.69% 6.15% 40.46 70.86 34,336 48.50 50.95 48.00 68.14 31.86
2025-08-08 48.23 -3.37% 8.51% 37.23 29.16 54,905 51.00 51.00 47.00 30.75 69.25
2025-08-07 49.91 -2.94% 7.01% 37.64 67.30 315,045 49.42 51.90 48.50 41.47 58.53
2025-08-06 51.42 7.13% 8.33% 41.11 32.52 227,671 48.80 52.00 48.00 85.50 14.50
2025-08-05 48.00 -1.01% 6.41% 33.76 70.32 52,249 47.01 49.49 46.51 50.00 50.00
2025-08-04 48.49 6.57% 12.16% 33.33 25.68 88,984 45.75 49.35 44.00 83.93 16.07
2025-08-01 45.50 4.14% 10.10% 26.15 71.30 317,079 44.97 48.06 43.65 41.95 58.05
2025-07-31 43.69 -2.91% 10.56% 30.91 19.70 568,345 44.90 44.90 40.61 71.79 28.21
2025-07-30 45.00 -10.00% 13.33% 29.84 67.68 154,998 51.00 51.00 45.00 0.00 100.00
2025-07-29 50.00 -8.46% 12.90% 36.50 22.32 123,558 55.00 55.50 49.16 13.25 86.75
2025-07-28 54.62 -7.33% 10.74% 43.45 77.68 94,138 59.80 59.80 54.00 10.69 89.31
2025-07-25 58.94 -3.99% 5.77% 61.77 31.56 23,310 60.60 61.40 58.05 26.57 73.43
2025-07-24 61.39 2.76% 5.92% 75.81 86.32 158,628 61.00 62.49 59.00 68.48 31.52
2025-07-23 59.74 5.07% 13.17% 76.74 36.46 144,033 56.01 62.55 55.27 61.40 38.60
2025-07-22 56.86 -0.21% 1.70% 69.34 83.02 22,699 56.32 56.95 56.00 90.53 9.47
2025-07-21 56.98 -2.23% 4.11% 66.48 30.70 90,368 58.30 58.30 56.00 42.61 57.39
2025-07-18 58.28 1.64% 13.64% 58.11 83.26 146,972 56.01 63.07 55.50 36.72 63.28
2025-07-17 57.34 -0.93% 3.30% 61.44 33.30 20,770 57.00 57.85 56.00 72.43 27.57
2025-07-16 57.88 -1.50% 4.43% 67.70 81.38 15,869 58.01 58.49 56.01 75.40 24.60
2025-07-15 58.76 -0.03% 3.91% 72.70 34.38 25,251 58.88 59.25 57.02 78.03 21.97
2025-07-14 58.78 6.78% 6.86% 73.42 83.14 155,577 56.20 59.83 55.99 72.66 27.34
2025-07-11 55.05 -4.14% 4.82% 73.26 34.42 19,558 57.65 57.65 55.00 1.89 98.11
2025-07-10 57.43 0.63% 7.27% 71.41 75.68 62,616 58.90 59.00 55.00 60.75 39.25
2025-07-09 57.07 -0.75% 6.35% 67.16 39.18 50,008 57.51 58.49 55.00 59.31 40.69
2025-07-08 57.50 6.60% 9.87% 66.68 74.96 158,499 57.30 59.33 54.00 65.67 34.33
2025-07-07 53.94 9.43% 15.36% 60.64 40.04 221,074 49.99 54.22 47.00 96.12 3.88
2025-07-04 49.29 5.55% 14.13% 56.34 67.84 241,610 47.10 51.36 45.00 67.45 32.55
2025-07-03 46.70 -2.77% 10.85% 54.23 30.74 37,708 49.98 50.99 46.00 14.03 85.97
2025-07-02 48.03 -2.24% 8.06% 57.73 62.66 28,524 49.13 49.98 46.25 47.72 52.28
2025-07-01 49.13 -8.78% 10.18% 61.76 33.40 96,789 52.00 54.00 49.01 2.41 97.59
2025-06-30 53.86 6.51% 6.98% 75.15 64.86 255,719 54.00 55.63 52.00 51.24 48.76
2025-06-27 50.57 10.01% 9.96% 71.36 42.86 97,244 45.99 50.57 45.99 100.00 0.00
2025-06-26 45.97 9.06% 13.10% 63.57 58.28 203,345 41.10 46.37 41.00 92.55 7.45
2025-06-25 42.15 2.28% 15.38% 56.69 33.66 73,775 41.99 45.00 39.00 52.50 47.50
2025-06-24 41.21 9.31% 7.44% 56.22 50.64 134,375 39.89 41.47 38.60 90.94 9.06
2025-06-23 37.70 -8.16% 17.73% 47.86 31.78 99,386 41.05 43.50 36.95 11.45 88.55
2025-06-20 41.05 -5.17% 10.37% 62.50 43.62 120,191 43.00 43.00 38.96 51.73 48.27
2025-06-19 43.29 -1.64% 11.11% 64.51 38.48 11,385 45.00 45.00 40.50 62.00 38.00
2025-06-18 44.01 -3.76% 6.36% 67.67 48.10 22,729 46.00 46.00 43.25 27.63 72.37
2025-06-17 45.73 1.89% 8.86% 68.69 39.92 115,762 44.15 47.90 44.00 44.36 55.64
2025-06-16 44.88 2.26% 4.91% 64.88 51.54 66,863 43.75 44.90 42.80 99.05 0.95
2025-06-13 43.89 2.16% 7.07% 62.97 38.22 93,937 42.00 43.90 41.00 99.66 0.34
2025-06-12 42.96 4.07% 18.74% 55.26 49.56 93,642 45.25 45.25 38.11 67.93 32.07
2025-06-11 41.28 9.79% 10.59% 44.12 36.36 152,020 37.50 41.36 37.40 97.98 2.02
2025-06-10 37.60 -1.05% 3.86% 27.65 46.20 12,330 39.00 39.00 37.55 3.45 96.55
2025-06-05 38.00 -2.49% 7.55% 26.75 29.00 8,085 39.89 39.89 37.09 32.50 67.50
2025-06-04 38.97 -0.54% 5.98% 25.87 47.00 18,640 39.45 39.90 37.65 58.66 41.34
2025-06-03 39.18 1.82% 6.61% 25.17 30.94 30,280 40.00 40.00 37.52 66.94 33.06
2025-06-02 38.48 -0.03% 3.97% 28.97 47.42 129,318 37.99 38.99 37.50 65.77 34.23
2025-05-30 38.49 4.39% 9.52% 44.45 29.54 55,698 36.87 39.45 36.02 72.01 27.99
2025-05-29 36.87 -4.46% 13.10% 40.86 47.44 208,206 40.00 41.00 36.25 13.05 86.95
2025-05-27 38.59 0.21% 4.05% 34.76 26.30 101,379 38.52 39.80 38.25 21.94 78.06
2025-05-26 38.51 -3.73% 4.30% 34.30 50.88 32,070 40.00 40.00 38.35 9.70 90.30
2025-05-23 40.00 -1.09% 4.85% 43.32 26.14 73,637 40.44 40.89 39.00 52.91 47.09
2025-05-22 40.44 0.55% 2.50% 53.50 53.86 8,197 40.22 41.00 40.00 44.00 56.00
2025-05-21 40.22 -2.94% 4.81% 58.81 27.02 18,440 40.50 41.40 39.50 37.90 62.10
2025-05-20 41.44 -3.54% 8.60% 60.21 53.42 59,541 41.02 42.95 39.55 55.59 44.41
2025-05-19 42.96 1.01% 9.13% 60.63 29.46 21,935 42.53 43.99 40.31 72.01 27.99