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 47.09 -0.44% 2.35% 72.61 61.18 2,956 47.30 48.00 46.90 17.29 82.71
2026-05-18 47.30 0.00% 6.43% 76.14 33.00 307 47.30 48.00 45.10 75.90 24.10
2026-05-15 47.30 0.04% 8.82% 68.23 61.60 1,199 46.90 47.50 43.65 94.83 5.17
2026-05-14 47.28 1.72% 3.73% 70.68 33.00 5,304 46.90 48.44 46.70 33.33 66.67
2026-05-13 46.48 0.00% 3.16% 66.38 61.56 244 46.06 46.94 45.50 68.03 31.97
2026-05-12 46.48 -1.02% 1.47% 66.38 31.40 7,755 46.99 47.05 46.37 16.17 83.83
2026-05-11 46.96 1.19% 5.43% 74.04 61.56 10,521 46.49 48.50 46.00 38.40 61.60
2026-05-08 46.41 -0.34% 4.35% 68.19 32.36 9,653 46.30 48.00 46.00 20.50 79.50
2026-05-07 46.57 0.32% 7.33% 70.87 60.46 10,881 46.80 47.89 44.62 59.64 40.36
2026-05-06 46.42 0.39% 10.57% 69.39 32.68 26,113 49.49 49.49 44.76 35.09 64.91
2026-05-05 46.24 0.50% 4.22% 62.86 60.16 10,622 46.46 46.90 45.00 65.26 34.74
2026-05-04 46.01 1.37% 4.40% 60.24 32.32 43,743 45.06 46.98 45.00 51.01 48.99
2026-04-30 45.39 1.77% 3.47% 43.55 59.70 11,870 45.00 46.50 44.94 28.85 71.15
2026-04-29 44.60 -0.91% 3.35% 22.05 31.08 6,006 45.00 45.99 44.50 6.71 93.29 5.00|07.05.2026
2026-04-28 45.01 0.02% 8.89% 29.60 58.12 8,167 46.80 49.00 45.00 0.24 99.76
2026-04-27 45.00 -1.12% 1.13% 61.61 31.90 2,111 45.51 45.51 45.00 0.00 100.00
2026-04-23 45.51 0.95% 1.53% 80.22 58.10 15,081 45.70 45.70 45.01 72.46 27.54
2026-04-22 45.08 0.27% 2.00% 50.46 32.92 9,492 45.90 45.90 45.00 8.89 91.11
2026-04-21 44.96 0.00% 2.16% 41.99 57.24 5,155 45.97 45.97 45.00 0.00 100.00
2026-04-20 44.96 0.00% 0.00% 49.90 32.68 2,990 44.00 44.00 44.00 95.99 4.01
2026-04-17 44.96 -0.22% 12.02% 46.32 57.24 2,847 46.50 46.50 41.51 69.13 30.87
2026-04-16 45.06 -0.04% 0.44% 42.86 32.68 19,521 45.00 45.20 45.00 30.00 70.00
2026-04-15 45.08 -0.02% 1.58% 42.68 57.44 8,933 45.70 45.70 44.99 12.67 87.33
2026-04-14 45.09 -0.55% 1.00% 41.75 32.72 2,660 45.00 45.45 45.00 20.00 80.00
2026-04-13 45.34 0.00% 3.30% 47.51 57.46 82,160 45.95 45.97 44.50 57.14 42.86
2026-04-10 45.34 -0.98% 11.84% 51.94 33.22 94,690 49.49 49.49 44.25 20.80 79.20
2026-04-09 45.79 -0.50% 8.89% 57.01 57.46 82,718 45.98 49.00 45.00 19.75 80.25
2026-04-08 46.02 0.22% 11.11% 66.22 34.12 3,647 45.00 50.00 45.00 20.40 79.60
2026-04-07 45.92 4.25% 1.21% 59.00 57.92 2,585 45.95 45.95 45.40 94.55 5.45
2026-04-06 44.05 4.21% 5.66% 55.61 33.92 3,096 44.00 46.48 43.99 2.42 97.58
2026-04-03 42.27 -6.09% 13.53% 47.40 54.18 935 44.99 45.99 40.51 32.09 67.91
2026-04-02 45.01 -2.97% 6.67% 55.57 30.36 128,400 46.39 47.99 44.99 0.67 99.33
2026-04-01 46.39 3.13% 9.69% 54.57 59.66 6,197 49.40 49.47 45.10 29.51 70.49
2026-03-31 44.98 -1.75% 2.18% 57.59 33.12 2,072 45.70 45.93 44.95 3.04 96.96
2026-03-30 45.78 -2.14% 4.42% 67.40 56.84 10,343 46.77 46.99 45.00 39.20 60.80
2026-03-27 46.78 -0.15% 0.66% 73.18 34.72 2,559 46.99 47.00 46.69 29.03 70.97
2026-03-26 46.85 -0.59% 7.78% 64.29 58.84 42,885 47.13 48.50 45.00 52.86 47.14
2026-03-25 47.13 2.46% 2.99% 65.06 34.86 22,379 46.50 47.89 46.50 45.32 54.68
2026-03-24 46.00 2.72% 6.94% 61.23 59.40 76,498 44.78 47.48 44.40 51.95 48.05
2026-03-19 44.78 2.54% 9.49% 59.20 32.60 66,765 41.10 45.00 41.10 94.36 5.64
2026-03-18 43.67 9.18% 8.45% 51.47 56.96 14,807 40.57 44.00 40.57 90.38 9.62
2026-03-17 40.00 -5.21% 10.00% 47.06 30.38 13,469 42.00 44.00 40.00 0.00 100.00
2026-03-16 42.20 0.69% 5.98% 52.59 49.62 707 41.00 43.45 41.00 48.94 51.06
2026-03-13 41.91 -3.08% 15.24% 43.07 34.78 1,701 41.24 45.00 39.05 48.09 51.91
2026-03-12 43.24 0.00% 0.56% 45.81 49.04 171 44.25 44.50 44.25 0.00 100.00
2026-03-11 43.24 -3.72% 9.24% 44.82 37.44 1,031 41.12 44.92 41.12 55.77 44.23
2026-03-10 44.91 6.04% 11.47% 48.58 49.04 1,913 42.01 45.00 40.37 98.07 1.93
2026-03-09 42.35 9.18% 17.75% 42.44 40.78 2,484 42.39 42.39 36.00 99.36 0.64
2026-03-06 38.79 4.30% 9.80% 27.42 43.92 3,561 40.91 40.91 37.26 41.93 58.07
2026-03-05 37.19 -7.30% 20.03% 18.25 33.66 3,121 43.50 43.50 36.24 13.07 86.93
2026-03-04 40.12 0.00% 7.81% 21.94 40.72 133 40.35 43.50 40.35 0.00 100.00
2026-03-03 40.12 -1.81% 15.79% 21.59 39.52 2,467 44.00 44.00 38.00 35.35 64.65
2026-03-02 40.86 0.20% 22.23% 23.17 40.72 5,529 36.87 44.86 36.70 50.99 49.01 2.50|10.03.2026
2026-02-27 40.78 -5.16% 10.00% 23.78 41.00 4,710 40.51 44.00 40.00 19.49 80.51
2026-02-26 43.00 4.29% 6.10% 28.93 40.56 18,909 42.85 43.50 41.00 80.00 20.00
2026-02-25 41.23 0.00% 7.98% 10.24 45.44 106 45.35 45.35 42.00 0.00 100.00
2026-02-24 41.23 -8.36% 8.64% 24.65 37.02 4,780 44.00 44.00 40.50 20.86 79.14
2026-02-23 44.99 0.00% 2.25% 49.88 45.44 372 44.90 45.50 44.50 48.92 51.08
2026-02-20 44.99 -1.01% 4.73% 54.82 44.54 1,439 45.35 45.35 43.30 82.42 17.58
2026-02-19 45.45 -0.04% 1.11% 73.89 45.44 3,179 45.50 45.50 45.00 90.00 10.00
2026-02-18 45.47 1.02% 4.44% 47.60 45.46 21,262 45.80 47.00 45.00 23.50 76.50
2026-02-17 45.01 -0.49% 6.67% 54.35 45.48 12,436 45.00 48.00 45.00 0.33 99.67
2026-02-16 45.23 0.00% 6.98% 45.84 44.54 372 44.00 46.00 43.00 74.46 25.54
2026-02-13 45.23 -1.74% 6.40% 45.84 45.92 1,260 46.90 47.88 45.00 8.02 91.98
2026-02-12 46.03 -0.37% 7.95% 48.76 44.54 15,466 47.50 47.50 44.00 58.00 42.00
2026-02-11 46.20 -0.02% 14.01% 49.43 47.52 1,553 42.10 48.00 42.10 69.48 30.52
2026-02-10 46.21 0.35% 3.90% 50.55 44.88 3,760 48.00 48.00 46.20 0.56 99.44
2026-02-09 46.05 -0.93% 1.09% 46.53 47.54 7,273 46.50 46.50 46.00 10.00 90.00
2026-02-06 46.48 0.11% 6.33% 53.10 44.56 9,689 44.10 46.89 44.10 85.30 14.70
2026-02-04 46.43 2.77% 3.69% 51.32 48.40 7,022 44.99 46.65 44.99 86.74 13.26
2026-02-03 45.18 0.40% 10.95% 45.83 44.46 776 42.00 46.60 42.00 69.07 30.93
2026-02-02 45.00 1.03% 5.52% 42.29 45.90 1,369 47.00 47.00 44.54 18.70 81.30
2026-01-30 44.54 4.97% 6.07% 40.40 44.10 1,946 45.00 46.67 44.00 20.25 79.75
2026-01-29 42.43 -7.64% 13.66% 31.26 44.98 5,051 46.50 47.00 41.35 19.12 80.88
2026-01-28 45.94 4.34% 3.78% 40.62 39.88 5,515 46.00 46.70 45.00 55.29 44.71
2026-01-27 44.03 -4.98% 6.11% 30.55 52.00 2,376 45.99 46.69 44.00 1.09 98.91
2026-01-26 46.34 0.00% 2.06% 40.10 36.06 13 46.49 46.49 45.55 84.62 15.38
2026-01-23 46.34 0.00% 2.87% 41.81 56.62 2 46.65 47.99 46.65 0.00 100.00
2026-01-22 46.34 0.00% 2.17% 44.55 36.06 494 46.10 47.00 46.00 34.01 65.99
2026-01-21 46.34 0.59% 0.87% 44.08 56.62 829 46.20 46.50 46.10 59.95 40.05
2026-01-20 46.07 -1.94% 5.25% 41.90 36.06 838 47.89 47.89 45.50 23.87 76.13
2026-01-19 46.98 3.05% 3.30% 42.50 56.08 3,841 46.60 47.00 45.50 98.67 1.33
2026-01-16 45.59 -0.98% 9.75% 37.13 37.88 1,500 47.10 49.99 45.55 0.93 99.07
2026-01-15 46.04 -0.63% 6.87% 41.14 53.30 3,300 44.12 47.15 44.12 63.36 36.64
2026-01-14 46.33 -1.93% 4.06% 59.04 38.78 1,485 47.00 47.40 45.55 42.15 57.85
2026-01-13 47.24 0.00% 2.70% 66.14 53.88 244 46.50 47.24 46.00 100.00 0.00
2026-01-12 47.24 0.51% 5.91% 56.79 40.60 2,314 47.35 47.67 45.01 83.84 16.16
2026-01-09 47.00 -1.47% 4.33% 46.96 53.88 5,456 47.00 47.99 46.00 50.26 49.74
2026-01-08 47.70 1.17% 1.80% 48.23 40.12 2,675 48.00 48.00 47.15 64.71 35.29
2026-01-07 47.15 -0.84% 1.66% 43.97 55.28 17,153 47.00 47.78 47.00 19.23 80.77
2026-01-06 47.55 0.38% 2.64% 45.63 39.02 6,817 47.50 48.25 47.01 43.55 56.45
2026-01-05 47.37 0.66% 3.71% 53.29 56.08 14,451 47.20 47.50 45.80 92.35 7.65
2026-01-02 47.06 -0.15% 1.39% 45.26 38.66 4,402 46.80 47.40 46.75 47.68 52.32
2026-01-01 47.13 0.04% 3.91% 43.17 55.46 1,023 46.00 47.80 46.00 62.76 37.24
2025-12-31 47.11 -1.71% 2.00% 53.87 38.80 14,159 47.93 47.94 47.00 11.70 88.30
2025-12-30 47.93 1.81% 6.43% 56.84 55.42 3,999 47.20 48.00 45.10 97.57 2.43
2025-12-29 47.08 0.17% 3.17% 59.25 40.44 3,839 48.39 48.49 47.00 5.37 94.63
2025-12-26 47.00 4.33% 5.50% 49.38 53.72 2,706 44.55 47.00 44.55 100.00 0.00
2025-12-24 45.05 -0.33% 2.68% 36.40 40.28 2,000 44.80 46.00 44.80 20.85 79.15
2025-12-23 45.20 -2.25% 4.44% 48.58 49.82 3,513 47.00 47.00 45.00 9.99 90.01
2025-12-22 46.24 -2.67% 4.42% 43.04 40.58 4,250 45.00 46.99 45.00 62.31 37.69
2025-12-19 47.51 -1.00% 5.78% 56.41 51.90 3,549 47.25 48.35 45.71 68.19 31.81
2025-12-18 47.99 -0.19% 1.21% 64.05 43.12 2,335 48.47 48.47 47.89 17.26 82.74
2025-12-17 48.08 -0.25% 3.61% 64.60 52.86 10,274 48.79 48.80 47.10 57.65 42.35
2025-12-16 48.20 2.99% 6.09% 65.37 43.30 7,154 46.00 48.80 46.00 78.57 21.43
2025-12-15 46.80 -2.42% 10.72% 63.19 53.10 8,477 49.30 50.00 45.16 33.88 66.12
2025-12-12 47.96 -1.09% 3.78% 64.85 40.50 8,705 48.60 49.40 47.60 20.00 80.00
2025-12-11 48.49 5.05% 9.62% 66.19 55.42 15,091 46.00 49.00 44.70 88.14 11.86
2025-12-10 46.16 -0.39% 8.95% 59.48 41.56 18,745 46.95 48.10 44.15 50.89 49.11
2025-12-09 46.34 3.44% 8.04% 59.94 50.76 19,361 44.81 48.40 44.80 42.78 57.22
2025-12-08 44.80 -5.04% 6.82% 59.19 41.92 26,897 47.00 47.00 44.00 26.67 73.33
2025-12-05 47.18 -3.69% 8.34% 63.31 47.68 16,495 49.98 50.00 46.15 26.75 73.25
2025-12-04 48.99 7.20% 8.25% 70.19 46.68 31,109 48.68 49.47 45.70 87.27 12.73
2025-12-03 45.70 -6.75% 19.76% 64.25 51.30 224,612 49.49 53.89 45.00 7.87 92.13
2025-12-02 49.01 10.01% 4.28% 79.81 40.10 160,590 47.00 49.01 47.00 100.00 0.00
2025-12-01 44.55 10.00% 20.08% 72.40 57.92 32,750 39.65 44.55 37.10 100.00 0.00
2025-11-28 40.50 0.62% 0.00% 49.30 31.18 1,652 40.50 40.50 40.50 0.00 100.00
2025-11-27 40.25 0.93% 0.00% 47.27 49.82 651 40.25 40.25 40.25 0.00 100.00
2025-11-26 39.88 -0.30% 1.39% 43.93 30.68 1,458 39.90 40.25 39.70 32.72 67.28
2025-11-25 40.00 -1.23% 2.26% 40.35 49.08 13,771 40.80 40.80 39.90 11.11 88.89
2025-11-24 40.50 -0.05% 1.23% 43.78 30.92 1,500 41.00 41.00 40.50 0.00 100.00
2025-11-21 40.52 -2.85% 2.72% 41.65 50.08 2,251 41.60 41.60 40.50 1.82 98.18
2025-11-20 41.71 0.00% 0.62% 61.81 30.96 499 40.50 40.75 40.50 100.00 0.00
2025-11-19 41.71 2.73% 3.68% 62.52 52.46 9,304 40.65 42.00 40.51 80.54 19.46
2025-11-18 40.60 -2.15% 4.53% 55.54 30.96 796 41.49 41.81 40.00 33.17 66.83
2025-11-17 41.49 1.64% 2.32% 49.92 50.24 5,366 40.99 41.49 40.55 100.00 0.00
2025-11-14 40.82 -0.10% 2.94% 40.00 32.74 2,305 40.90 40.97 39.80 87.16 12.84
2025-11-13 40.86 0.00% 1.92% 54.88 48.90 361 40.20 40.97 40.20 85.60 14.40
2025-11-12 40.86 1.97% 2.71% 46.48 32.82 12,849 40.49 40.98 39.90 88.89 11.11
2025-11-11 40.07 -1.28% 2.23% 41.80 48.90 620 40.59 40.89 40.00 7.90 92.10
2025-11-10 40.59 0.00% 0.02% 44.57 31.24 73 40.99 40.99 40.98 0.00 100.00
2025-11-07 40.59 0.00% 0.00% 42.41 49.94 43 40.99 40.99 40.99 0.00 100.00
2025-11-06 40.59 -1.55% 3.70% 35.72 31.24 2,301 40.02 41.48 40.00 39.85 60.15
2025-11-05 41.23 0.00% 0.00% 37.77 49.94 2,000 0.00 0.00 0.00 100.00 0.00
2025-11-04 41.23 -0.77% 1.20% 38.50 32.52 6,368 41.49 41.49 41.00 46.94 53.06
2025-11-03 41.55 3.31% 3.95% 39.87 49.94 802 40.49 41.86 40.27 80.55 19.45
2025-10-31 40.22 0.30% 2.00% 33.05 33.16 880 40.50 40.80 40.00 27.50 72.50
2025-10-30 40.10 0.25% 1.00% 28.41 47.28 5,872 40.50 40.50 40.10 0.00 100.00
2025-10-29 40.00 -3.61% 3.73% 34.65 32.92 10,949 41.05 41.49 40.00 0.00 100.00
2025-10-28 41.50 -1.17% 1.20% 34.76 47.08 507 41.56 42.00 41.50 0.00 100.00
2025-10-27 41.99 4.69% 2.16% 38.04 35.92 2,831 42.00 42.00 41.11 98.87 1.13
2025-10-24 40.11 -3.35% 8.81% 24.84 48.06 791 41.49 42.49 39.05 30.85 69.15
2025-10-23 41.50 0.14% 1.21% 27.37 32.16 1,043 41.50 41.99 41.49 2.01 97.99
2025-10-22 41.44 0.00% 5.95% 33.67 50.84 202 41.15 43.60 41.15 11.88 88.12
2025-10-21 41.44 -0.96% 3.66% 33.63 32.04 6,115 42.50 42.50 41.00 29.34 70.66
2025-10-17 41.84 -3.55% 6.07% 23.93 50.84 2,106 43.40 43.49 41.00 33.71 66.29
2025-10-16 43.38 -0.25% 1.12% 23.14 32.84 5,295 43.49 43.49 43.01 77.09 22.91
2025-10-15 43.49 0.25% 1.07% 37.29 53.92 1,482 43.10 43.49 43.03 100.00 0.00
2025-10-14 43.38 0.00% 11.63% 34.31 33.06 269 44.00 45.00 40.31 65.43 34.57
2025-10-13 43.38 0.95% 4.82% 38.34 53.70 5,107 43.50 43.50 41.50 94.01 5.99
2025-10-10 42.97 -2.32% 4.28% 36.80 33.06 4,500 44.00 44.06 42.25 39.78 60.22
2025-10-09 43.99 2.23% 3.60% 37.67 52.88 1,965 43.31 44.87 43.31 43.61 56.39
2025-10-08 43.03 -3.30% 4.40% 26.95 35.10 5,596 44.50 44.89 43.00 1.59 98.41
2025-10-07 44.50 0.50% 2.48% 38.68 50.96 1,326 44.31 45.41 44.31 17.27 82.73
2025-10-06 44.28 0.45% 3.86% 49.93 38.04 2,434 44.90 45.97 44.26 1.15 98.85
2025-10-03 44.08 -1.48% 4.43% 51.75 50.52 3,297 44.90 46.00 44.05 1.55 98.45
2025-10-02 44.74 1.68% 1.60% 45.70 37.64 3,800 44.96 44.96 44.25 69.03 30.97
2025-10-01 44.00 -0.02% 2.27% 47.53 51.84 10,725 45.00 45.00 44.00 0.00 100.00
2025-09-30 44.01 -7.52% 11.32% 49.14 36.16 121,914 47.60 48.98 44.00 0.20 99.80 7.50|21.10.2025
2025-09-29 47.59 -3.88% 8.24% 54.51 51.86 21,855 50.99 50.99 47.11 12.37 87.63
2025-09-26 49.51 5.34% 12.39% 56.16 43.32 55,336 47.00 51.70 46.00 61.58 38.42
2025-09-25 47.00 -2.06% 2.11% 48.85 55.70 8,680 47.99 47.99 47.00 0.00 100.00
2025-09-24 47.99 2.04% 4.35% 52.03 38.30 4,615 46.40 48.00 46.00 99.50 0.50
2025-09-23 47.03 0.06% 3.03% 46.20 57.68 10,056 47.01 47.91 46.50 37.59 62.41
2025-09-22 47.00 -1.41% 5.05% 41.30 36.38 10,852 47.01 47.80 45.50 65.21 34.79
2025-09-19 47.67 -6.53% 12.75% 40.03 57.62 28,699 51.12 51.99 46.11 26.53 73.47
2025-09-18 51.00 4.90% 7.86% 50.00 37.72 25,804 48.62 52.44 48.62 62.30 37.70
2025-09-17 48.62 9.73% 8.79% 44.33 64.28 31,414 44.80 48.74 44.80 96.95 3.05
2025-09-16 44.31 2.40% 4.42% 30.43 32.96 38,709 43.27 44.90 43.00 68.95 31.05
2025-09-15 43.27 -7.92% 13.50% 26.54 55.66 124,872 47.00 48.00 42.29 17.16 82.84
2025-09-12 46.99 3.64% 2.17% 37.34 30.88 8,346 46.00 47.00 46.00 99.01 0.99
2025-09-11 45.34 1.91% 4.65% 28.12 63.10 10,621 44.90 46.99 44.90 21.05 78.95
2025-09-10 44.49 -1.83% 11.32% 22.30 27.58 51,657 45.20 47.98 43.10 28.48 71.52
2025-09-09 45.32 -2.54% 4.44% 22.63 61.40 30,507 47.00 47.00 45.00 16.00 84.00
2025-09-08 46.50 -2.17% 6.57% 26.74 29.24 41,801 47.98 47.98 45.02 50.00 50.00
2025-09-05 47.53 0.96% 2.09% 34.21 63.76 3,401 47.10 47.98 47.00 54.07 45.93
2025-09-04 47.08 -3.50% 11.11% 30.59 31.30 36,039 48.99 50.00 45.00 41.60 58.40
2025-09-03 48.79 -5.26% 12.77% 40.27 62.86 86,489 53.00 53.00 47.00 29.83 70.17
2025-09-02 51.50 -2.81% 2.91% 49.27 34.72 5,067 53.00 53.00 51.50 0.00 100.00
2025-09-01 52.99 3.90% 5.98% 60.94 68.28 8,804 52.00 53.00 50.01 99.67 0.33
2025-08-28 51.00 -0.49% 1.96% 50.26 37.70 2,003 51.01 52.00 51.00 0.00 100.00
2025-08-27 51.25 -1.44% 3.41% 52.48 64.30 3,671 52.00 53.00 51.25 0.00 100.00
2025-08-26 52.00 0.00% 1.92% 57.33 38.20 5,408 52.98 53.00 52.00 0.00 100.00
2025-08-25 52.00 1.94% 1.88% 54.60 65.80 1,005 52.00 52.98 52.00 0.00 100.00
2025-08-22 51.01 -1.90% 0.29% 48.38 38.20 5,250 51.10 51.15 51.00 6.67 93.33
2025-08-21 52.00 -1.91% 6.51% 44.41 63.82 16,917 52.19 52.19 49.00 94.04 5.96
2025-08-20 53.01 -1.14% 3.10% 55.21 40.18 5,788 53.62 53.62 52.01 62.11 37.89
2025-08-19 53.62 0.79% 4.59% 50.39 65.84 2,000 53.00 54.49 52.10 63.60 36.40
2025-08-18 53.20 2.11% 5.58% 40.08 41.40 4,163 54.89 54.90 52.00 41.39 58.61
2025-08-15 52.10 -1.31% 5.77% 55.02 65.00 3,487 52.98 55.00 52.00 3.33 96.67
2025-08-13 52.79 2.39% 5.79% 67.39 39.20 3,391 51.51 53.00 50.10 92.75 7.25
2025-08-12 51.56 -0.21% 11.43% 70.24 66.38 15,471 56.84 56.84 51.01 9.44 90.56
2025-08-11 51.67 2.28% 4.00% 70.60 36.74 3,392 50.01 52.00 50.00 83.49 16.51
2025-08-08 50.52 -0.84% 11.00% 68.64 66.60 890 50.00 53.90 48.56 36.74 63.26
2025-08-07 50.95 0.35% 10.82% 68.04 34.44 18,885 51.99 53.48 48.26 51.53 48.47
2025-08-06 50.77 0.18% 3.35% 68.31 67.46 3,724 50.11 51.79 50.11 39.29 60.71
2025-08-05 50.68 -0.88% 7.98% 68.30 34.08 15,428 51.01 54.00 50.01 16.79 83.21
2025-08-04 51.13 -0.31% 6.60% 70.36 67.28 10,504 51.50 51.50 48.31 88.40 11.60
2025-08-01 51.29 -3.32% 11.94% 60.01 34.98 3,117 53.05 55.99 50.02 21.27 78.73
2025-07-31 53.05 1.96% 14.84% 70.13 67.60 9,748 52.00 54.00 47.02 86.39 13.61
2025-07-30 52.03 -2.82% 8.61% 69.89 38.50 8,500 53.60 55.40 51.01 23.24 76.76
2025-07-29 53.54 -3.64% 18.66% 74.34 65.56 104,922 56.10 61.12 51.51 21.12 78.88
2025-07-28 55.56 10.00% 7.88% 81.04 41.52 56,026 54.80 55.56 51.50 100.00 0.00
2025-07-25 50.51 10.00% 11.04% 69.13 69.60 46,437 45.92 50.51 45.49 100.00 0.00
2025-07-24 45.92 7.29% 12.65% 63.48 31.42 29,579 42.50 46.50 41.28 88.89 11.11
2025-07-23 42.80 0.00% 3.58% 55.28 60.42 9 41.03 42.50 41.03 100.00 0.00
2025-07-22 42.80 -0.21% 5.70% 54.62 25.18 1,310 43.98 43.98 41.61 50.23 49.77
2025-07-21 42.89 -1.40% 8.48% 55.35 60.42 7,651 43.50 43.50 40.10 82.05 17.95
2025-07-18 43.50 0.83% 9.73% 59.01 25.36 6,761 42.15 46.25 42.15 32.92 67.08
2025-07-17 43.14 0.19% 3.06% 57.74 61.64 660 42.11 43.40 42.11 79.85 20.15
2025-07-16 43.06 0.89% 3.18% 60.54 24.64 6,092 42.68 43.50 42.16 67.17 32.83
2025-07-15 42.68 -8.06% 11.35% 59.48 61.48 51,341 46.75 46.80 42.03 13.63 86.37
2025-07-14 46.42 9.71% 7.61% 81.33 23.88 129,511 46.54 46.54 43.25 96.35 3.65
2025-07-11 42.31 1.95% 4.83% 71.69 68.96 2,124 43.00 43.00 41.02 65.16 34.84
2025-07-10 41.50 0.53% 3.51% 65.48 15.66 11,971 42.80 42.80 41.35 10.34 89.66
2025-07-09 41.28 0.63% 4.90% 53.04 67.34 4,680 41.98 41.98 40.02 64.29 35.71
2025-07-08 41.02 -4.16% 7.45% 56.28 15.22 8,131 43.00 43.00 40.02 33.56 66.44
2025-07-07 42.80 3.56% 8.50% 72.08 66.82 34,687 41.90 45.46 41.90 25.28 74.72
2025-07-04 41.33 0.00% 0.96% 63.66 18.78 254 41.50 41.90 41.50 0.00 100.00
2025-07-03 41.33 -0.41% 2.44% 63.66 63.88 1,924 41.25 42.00 41.00 33.00 67.00
2025-07-02 41.50 0.29% 3.49% 63.39 18.78 610 40.10 41.50 40.10 100.00 0.00
2025-07-01 41.38 0.93% 4.71% 63.54 64.22 515 42.00 42.95 41.02 18.64 81.36
2025-06-30 41.00 -0.10% 3.91% 59.96 18.54 23,420 40.20 41.77 40.20 50.96 49.04
2025-06-27 41.04 2.60% 5.44% 60.49 63.46 6,470 40.80 41.50 39.36 78.50 21.50
2025-06-26 40.00 0.00% 3.07% 48.71 18.62 342 39.78 41.00 39.78 18.13 81.87
2025-06-25 40.00 0.65% 1.23% 57.58 61.38 4,497 40.00 40.49 40.00 0.00 100.00
2025-06-24 39.74 1.22% 3.28% 46.97 18.62 1,341 39.02 40.30 39.02 56.23 43.77
2025-06-23 39.26 -0.61% 3.18% 47.20 60.86 1,358 40.50 40.50 39.25 0.81 99.19
2025-06-20 39.50 -3.23% 3.80% 37.76 17.66 2,000 40.95 41.00 39.50 0.00 100.00
2025-06-19 40.82 2.05% 2.50% 48.88 61.34 2,903 40.00 41.00 40.00 81.98 18.02
2025-06-16 40.00 0.00% 5.07% 52.09 20.30 101 41.00 41.00 39.02 49.50 50.50
2025-06-12 40.00 0.00% 0.00% 41.64 59.70 5 40.00 40.00 40.00 0.00 100.00
2025-06-11 40.00 0.00% 2.50% 41.64 20.30 11,667 41.00 41.00 40.00 0.00 100.00
2025-06-10 40.00 -0.47% 5.74% 38.43 59.70 10,400 39.03 41.25 39.01 44.19 55.81
2025-06-05 40.19 0.35% 2.25% 54.22 20.30 613 40.05 40.90 40.00 21.04 78.96
2025-06-04 40.05 -0.10% 4.82% 56.07 60.08 5,536 41.95 41.95 40.02 1.55 98.45
2025-06-03 40.09 0.00% 0.00% 56.33 20.02 4 40.45 40.45 40.45 0.00 100.00
2025-06-02 40.09 0.00% 0.00% 45.71 60.16 11 40.65 40.65 40.65 0.00 100.00
2025-05-30 40.09 1.85% 5.07% 54.68 20.02 1,905 39.02 41.00 39.02 54.02 45.98
2025-05-29 39.36 -1.65% 7.55% 62.45 60.16 4,949 42.00 42.00 39.05 10.51 89.49
2025-05-27 40.02 1.27% 5.07% 55.89 18.56 2,301 39.10 41.00 39.02 50.50 49.50
2025-05-26 39.52 -3.42% 6.07% 45.20 61.48 5,456 39.02 41.39 39.02 21.10 78.90
2025-05-23 40.92 0.00% 0.00% 51.07 17.56 233 40.75 40.75 40.75 17.17 82.83
2025-05-22 40.92 2.81% 5.01% 50.18 64.28 612 41.48 41.48 39.50 71.73 28.27
2025-05-21 39.80 -2.93% 1.27% 47.96 17.56 3,158 40.00 40.00 39.50 60.01 39.99
2025-05-20 41.00 0.00% 1.22% 51.17 62.04 201 41.00 41.50 41.00 0.00 100.00
2025-05-19 41.00 -1.20% 6.22% 55.12 19.96 1,952 41.49 41.49 39.06 79.82 20.18