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 52.00 -1.83% 4.01% 26.23 -47.64 238,229 52.97 53.94 51.86 6.73 93.27
2026-05-18 52.97 -2.65% 4.13% 25.39 151.64 131,408 54.98 54.98 52.80 7.80 92.20
2026-05-15 54.41 -1.23% 3.70% 28.18 -45.70 159,753 56.00 56.00 54.00 20.50 79.50
2026-05-14 55.09 -2.75% 3.02% 27.95 154.52 163,431 56.65 56.66 55.00 5.42 94.58
2026-05-13 56.65 0.00% 4.83% 32.23 -44.34 520,836 57.00 58.60 55.90 27.78 72.22
2026-05-12 56.65 2.57% 6.87% 27.52 157.64 836,434 55.75 58.64 54.87 47.21 52.79
2026-05-11 55.23 -0.47% 2.12% 22.46 -44.34 116,065 55.49 55.99 54.83 34.48 65.52
2026-05-08 55.49 0.85% 4.60% 21.71 154.80 182,253 55.32 56.90 54.40 43.60 56.40
2026-05-07 55.02 0.33% 1.09% 19.01 -43.82 268,908 55.50 55.50 54.90 20.00 80.00
2026-05-06 54.84 0.33% 2.25% 18.73 153.86 448,159 55.00 55.90 54.67 13.82 86.18
2026-05-05 54.66 2.26% 6.23% 14.70 -44.18 290,828 53.00 55.55 52.29 72.70 27.30
2026-05-04 53.45 -1.04% 5.26% 13.01 153.50 268,412 53.00 55.79 53.00 16.13 83.87
2026-04-30 54.01 -4.24% 4.71% 12.33 -46.60 572,634 56.02 56.02 53.50 20.24 79.76
2026-04-29 56.40 -3.18% 4.46% 36.07 154.62 508,783 58.26 58.50 56.00 16.00 84.00
2026-04-28 58.25 -0.03% 1.19% 47.45 -41.82 247,880 58.00 58.60 57.91 49.28 50.72
2026-04-27 58.27 -2.36% 1.69% 49.08 158.32 133,813 58.00 58.88 57.90 37.75 62.25
2026-04-23 59.68 -0.15% 1.52% 52.42 -41.78 162,116 59.78 60.20 59.30 42.22 57.78
2026-04-22 59.77 -1.29% 1.51% 49.81 161.14 499,418 60.40 60.40 59.50 30.00 70.00
2026-04-21 60.55 0.07% 2.59% 55.46 -41.60 279,705 60.95 61.86 60.30 16.03 83.97
2026-04-20 60.51 -2.98% 3.24% 57.97 162.70 506,102 62.06 62.20 60.25 13.33 86.67
2026-04-17 62.37 0.96% 2.60% 49.44 -41.68 512,794 62.00 63.10 61.50 54.38 45.62
2026-04-16 61.78 -1.07% 2.59% 50.24 166.42 228,757 62.50 63.09 61.50 17.61 82.39
2026-04-15 62.45 0.10% 2.10% 49.17 -42.86 451,734 62.55 63.70 62.39 4.58 95.42
2026-04-14 62.39 0.22% 5.67% 53.00 167.76 268,200 62.40 63.40 60.00 70.29 29.71
2026-04-13 62.25 -3.43% 3.05% 53.88 -42.98 248,919 63.90 63.90 62.01 12.70 87.30
2026-04-10 64.46 1.48% 4.23% 58.94 167.48 514,925 63.52 65.25 62.60 70.19 29.81
2026-04-09 63.52 -2.01% 2.75% 58.84 -38.56 259,543 64.94 64.94 63.20 18.39 81.61
2026-04-08 64.82 6.54% 4.28% 63.28 165.60 651,995 64.00 65.49 62.80 75.09 24.91
2026-04-07 60.84 3.01% 6.72% 50.23 -35.96 373,839 59.00 61.95 58.05 71.54 28.46
2026-04-06 59.06 0.84% 2.55% 49.94 157.64 121,236 58.89 59.48 58.00 71.62 28.38
2026-04-03 58.57 -0.63% 3.49% 44.99 -39.52 247,274 58.00 58.99 57.00 78.89 21.11
2026-04-02 58.94 -1.49% 4.29% 46.72 156.66 111,252 59.00 60.49 58.00 37.75 62.25
2026-04-01 59.83 1.82% 3.52% 59.10 -38.78 288,644 59.50 61.49 59.40 20.57 79.43
2026-03-31 58.76 1.77% 2.59% 43.76 158.44 157,118 58.00 59.50 58.00 50.67 49.33
2026-03-30 57.74 -7.76% 9.82% 38.17 -40.92 670,952 62.60 62.60 57.00 13.21 86.79
2026-03-27 62.60 1.49% 4.53% 49.29 156.40 127,217 60.70 63.45 60.70 69.09 30.91
2026-03-26 61.68 -1.78% 7.20% 44.22 -31.20 617,744 63.00 65.50 61.10 13.18 86.82
2026-03-25 62.80 2.92% 3.26% 43.82 154.56 320,599 61.00 62.99 61.00 90.45 9.55
2026-03-24 61.02 0.96% 4.66% 30.28 -28.96 267,825 61.01 62.85 60.05 34.64 65.36
2026-03-19 60.44 -0.35% 3.02% 41.68 151.00 177,092 60.00 60.79 59.01 80.34 19.66
2026-03-18 60.65 1.49% 3.03% 50.09 -30.12 377,487 59.01 60.80 59.01 91.62 8.38
2026-03-17 59.76 0.56% 4.75% 53.02 151.42 658,079 61.80 61.80 59.00 27.14 72.86
2026-03-16 59.43 -2.19% 4.80% 47.49 -31.90 200,839 60.80 61.99 59.15 9.86 90.14
2026-03-13 60.76 2.84% 8.49% 46.34 150.76 343,956 59.45 64.50 59.45 25.94 74.06
2026-03-12 59.08 -2.20% 4.14% 43.70 -29.24 168,138 60.35 60.41 58.01 44.58 55.42
2026-03-11 60.41 0.45% 4.65% 42.83 147.40 194,452 61.00 62.79 60.00 14.70 85.30
2026-03-10 60.14 7.60% 4.87% 46.06 -26.58 356,888 60.99 61.35 58.50 57.54 42.46
2026-03-09 55.89 -10.00% 9.14% 39.14 146.86 333,630 61.00 61.00 55.89 0.00 100.00
2026-03-06 62.10 -3.53% 7.56% 39.97 -35.08 197,318 64.50 65.60 60.99 24.08 75.92
2026-03-05 64.37 2.26% 9.73% 41.41 159.28 389,646 65.85 65.85 60.01 74.66 25.34
2026-03-04 62.95 -2.57% 4.31% 37.15 -30.54 152,434 64.80 64.80 62.12 30.97 69.03
2026-03-03 64.61 -2.05% 11.65% 39.18 156.44 549,504 64.00 67.00 60.01 65.81 34.19
2026-03-02 65.96 -10.00% 4.61% 38.08 -27.22 508,594 65.96 69.00 65.96 0.00 100.00
2026-02-27 73.29 10.00% 16.33% 40.10 159.14 934,005 66.00 73.29 63.00 100.00 0.00
2026-02-26 66.63 10.00% 8.25% 29.33 -12.56 477,207 62.90 66.63 61.55 100.00 0.00
2026-02-25 60.57 6.26% 10.71% 18.85 145.82 813,271 57.50 62.00 56.00 76.17 23.83
2026-02-24 57.00 -8.01% 9.73% 15.63 -24.68 483,990 60.10 62.00 56.50 9.09 90.91
2026-02-23 61.96 -4.00% 6.89% 75.21 138.68 402,671 64.59 65.20 61.00 22.86 77.14
2026-02-20 64.54 -1.45% 8.06% 76.97 -14.76 312,935 66.00 66.00 61.08 70.33 29.67
2026-02-19 65.49 -3.48% 9.52% 77.56 143.84 437,898 68.25 69.00 63.00 41.50 58.50
2026-02-18 67.85 5.24% 5.49% 79.21 -12.86 644,798 64.70 68.25 64.70 88.73 11.27
2026-02-17 64.47 -4.62% 5.88% 78.54 148.56 722,294 66.10 67.50 63.75 19.20 80.80
2026-02-16 67.59 -7.02% 9.28% 80.88 -19.62 501,957 72.69 73.00 66.80 12.74 87.26
2026-02-13 72.69 -0.59% 3.88% 85.08 154.80 496,164 73.00 74.49 71.71 35.25 64.75
2026-02-12 73.12 -4.49% 7.64% 85.48 -9.42 414,254 77.25 77.50 72.00 20.36 79.64
2026-02-11 76.56 0.92% 8.68% 88.54 155.66 913,232 75.91 80.10 73.70 44.69 55.31
2026-02-10 75.86 -3.62% 5.45% 88.20 -2.54 723,206 78.71 79.09 75.00 21.03 78.97
2026-02-09 78.71 -5.57% 6.88% 90.43 154.26 959,272 83.90 83.90 78.50 3.89 96.11
2026-02-06 83.35 -3.03% 5.76% 95.36 3.16 822,112 86.00 87.25 82.50 17.89 82.11
2026-02-04 85.95 0.02% 3.31% 98.26 163.54 758,237 85.93 87.50 84.70 44.64 55.36
2026-02-03 85.93 2.41% 6.59% 98.18 8.36 1,588,745 83.50 89.00 83.50 44.18 55.82
2026-02-02 83.91 1,626.54% 10.58% 98.08 163.50 4,486,817 84.01 91.85 83.06 9.67 90.33
2026-01-30 4.86 0.21% 6.84% 14.95 4.32 19,402,825 4.87 5.00 4.68 56.25 43.75
2026-01-29 4.85 -2.22% 3.52% 16.24 5.40 11,409,511 5.00 5.00 4.83 11.76 88.24
2026-01-28 4.96 -1.39% 2.44% 21.03 4.30 12,556,402 5.00 5.03 4.91 41.67 58.33
2026-01-27 5.03 0.60% 3.80% 24.23 5.62 11,731,074 5.00 5.19 5.00 15.79 84.21
2026-01-26 5.00 -1.96% 3.61% 22.56 4.44 27,072,408 5.16 5.16 4.98 11.11 88.89
2026-01-23 5.10 -2.11% 4.16% 23.53 5.56 16,366,024 5.24 5.26 5.05 23.81 76.19
2026-01-22 5.21 2.96% 7.13% 28.65 4.64 57,613,252 5.05 5.26 4.91 85.71 14.29
2026-01-21 5.06 -2.50% 5.60% 29.79 5.78 42,276,588 5.17 5.28 5.00 21.43 78.57
2026-01-20 5.19 -4.77% 7.93% 30.94 4.34 47,252,485 5.45 5.58 5.17 4.88 95.12
2026-01-19 5.45 -9.62% 13.32% 35.67 6.04 246,263,366 5.03 5.70 5.03 62.69 37.31
2026-01-16 6.03 1.69% 2.34% 53.33 4.86 16,097,111 6.04 6.12 5.98 35.71 64.29
2026-01-15 5.93 -1.33% 3.22% 46.94 7.20 9,657,295 6.01 6.09 5.90 15.79 84.21
2026-01-14 6.01 -1.15% 2.84% 49.46 4.66 16,585,538 6.10 6.15 5.98 17.65 82.35
2026-01-13 6.08 -0.65% 2.82% 51.11 7.36 19,347,389 6.12 6.19 6.02 35.29 64.71
2026-01-12 6.12 -1.61% 3.28% 52.27 4.80 21,293,566 6.26 6.30 6.10 10.00 90.00
2026-01-09 6.22 0.65% 4.20% 60.00 7.44 42,945,520 6.21 6.45 6.19 11.54 88.46
2026-01-08 6.18 1.48% 4.44% 58.44 5.00 57,654,832 6.10 6.35 6.08 37.04 62.96
2026-01-07 6.09 1.00% 2.83% 54.93 7.36 14,027,523 6.15 6.18 6.01 47.06 52.94
2026-01-06 6.03 -0.66% 4.91% 50.77 4.82 24,403,416 6.08 6.20 5.91 41.38 58.62
2026-01-05 6.07 -0.33% 2.32% 49.25 7.24 17,783,311 6.10 6.18 6.04 21.43 78.57
2026-01-02 6.09 1.50% 3.16% 52.24 4.90 21,161,504 6.01 6.20 6.01 42.11 57.89
2026-01-01 6.00 3.09% 4.13% 39.39 7.28 11,974,598 5.81 6.05 5.81 79.17 20.83
2025-12-31 5.82 -1.02% 2.07% 40.30 4.72 9,315,678 5.86 5.92 5.80 16.67 83.33
2025-12-30 5.88 -0.34% 2.39% 60.92 6.92 5,924,993 5.91 5.99 5.85 21.43 78.57
2025-12-29 5.90 -1.01% 2.74% 61.63 4.84 12,521,796 6.00 6.01 5.85 31.25 68.75
2025-12-26 5.96 -0.50% 2.19% 67.86 6.96 9,981,872 6.00 6.07 5.94 15.38 84.62
2025-12-24 5.99 -0.50% 1.67% 62.64 4.96 10,043,312 6.08 6.08 5.98 10.00 90.00
2025-12-23 6.02 -0.66% 1.50% 61.29 7.02 6,697,263 6.09 6.09 6.00 22.22 77.78
2025-12-22 6.06 -0.33% 1.66% 58.16 5.02 7,699,414 6.09 6.14 6.04 20.00 80.00
2025-12-19 6.08 0.33% 2.48% 64.22 7.10 24,746,523 6.10 6.20 6.05 20.00 80.00
2025-12-18 6.06 0.17% 1.65% 57.63 5.06 10,893,429 6.15 6.15 6.05 10.00 90.00
2025-12-17 6.05 0.50% 1.83% 58.33 7.06 12,780,981 6.05 6.13 6.02 27.27 72.73
2025-12-16 6.02 0.00% 1.83% 54.03 5.04 16,567,008 6.02 6.11 6.00 18.18 81.82
2025-12-15 6.02 -0.99% 2.33% 56.49 7.00 20,720,977 6.10 6.15 6.01 7.14 92.86
2025-12-12 6.08 0.33% 1.82% 55.22 5.04 14,068,348 6.06 6.17 6.06 18.18 81.82
2025-12-11 6.06 -1.30% 3.32% 45.57 7.12 27,356,607 6.19 6.22 6.02 20.00 80.00
2025-12-10 6.14 3.19% 4.87% 50.63 5.00 103,485,983 6.00 6.25 5.96 62.07 37.93
2025-12-09 5.95 4.57% 5.79% 48.68 7.28 33,123,452 5.75 6.03 5.70 75.76 24.24
2025-12-08 5.69 -0.18% 2.12% 49.02 4.62 9,281,483 5.70 5.77 5.65 33.33 66.67
2025-12-05 5.70 0.71% 3.21% 51.27 6.76 9,004,796 5.74 5.79 5.61 50.00 50.00
2025-12-04 5.66 -1.74% 2.31% 52.17 4.64 17,293,041 5.75 5.76 5.63 23.08 76.92
2025-12-03 5.76 -0.86% 2.27% 60.82 6.68 7,537,239 5.86 5.86 5.73 23.08 76.92
2025-12-02 5.81 -1.53% 2.94% 62.28 4.84 18,522,272 5.90 5.96 5.79 11.76 88.24
2025-12-01 5.90 2.25% 3.30% 58.43 6.78 12,141,521 5.75 5.94 5.75 78.95 21.05
2025-11-28 5.77 -1.87% 2.97% 54.82 5.02 14,311,811 5.89 5.90 5.73 23.53 76.47
2025-11-27 5.88 0.51% 2.06% 61.45 6.52 7,702,975 5.86 5.94 5.82 50.00 50.00
2025-11-26 5.85 -1.18% 4.90% 54.70 5.24 18,558,530 5.96 5.99 5.71 50.00 50.00
2025-11-25 5.92 1.20% 5.13% 47.60 6.46 45,982,406 5.86 6.15 5.85 23.33 76.67
2025-11-24 5.85 -1.52% 3.28% 41.26 5.38 32,811,214 5.99 5.99 5.80 26.32 73.68
2025-11-21 5.94 -4.19% 8.36% 42.79 6.32 61,378,753 6.35 6.35 5.86 16.33 83.67
2025-11-20 6.20 1.31% 4.89% 47.92 5.56 103,997,346 6.29 6.44 6.14 20.00 80.00
2025-11-19 6.12 2.17% 6.11% 39.07 6.84 111,697,141 6.13 6.43 6.06 16.22 83.78
2025-11-18 5.99 4.72% 13.26% 34.47 5.40 166,199,352 5.85 6.49 5.73 34.21 65.79
2025-11-17 5.72 1.06% 2.98% 24.44 6.58 24,943,237 5.73 5.87 5.70 11.76 88.24
2025-11-14 5.66 1.25% 2.68% 19.79 4.86 18,884,473 5.73 5.75 5.60 40.00 60.00
2025-11-13 5.59 3.71% 10.70% 15.35 6.46 112,162,796 5.49 6.00 5.42 29.31 70.69
2025-11-12 5.39 -0.19% 4.91% 5.07 4.72 13,827,455 5.40 5.55 5.29 38.46 61.54
2025-11-11 5.40 -3.57% 4.86% 4.76 6.06 18,582,020 5.60 5.61 5.35 19.23 80.77
2025-11-10 5.60 -0.18% 2.69% 4.64 4.74 49,120,654 5.70 5.73 5.58 13.33 86.67
2025-11-07 5.61 2.00% 6.34% 4.62 6.46 78,130,250 5.60 5.87 5.52 25.71 74.29
2025-11-06 5.50 -3.17% 8.49% 0.00 4.76 93,025,730 5.80 5.88 5.42 17.39 82.61
2025-11-05 5.68 -5.65% 10.02% 15.87 6.24 38,678,205 6.15 6.15 5.59 16.07 83.93
2025-11-04 6.02 -3.53% 7.94% 17.41 5.12 26,271,647 6.25 6.25 5.79 50.00 50.00
2025-11-03 6.24 -0.16% 3.22% 31.58 6.92 29,986,660 6.36 6.42 6.22 10.00 90.00
2025-10-31 6.25 -0.48% 3.55% 27.72 5.56 38,383,389 6.27 6.42 6.20 22.73 77.27
2025-10-30 6.28 -4.70% 10.08% 27.63 6.94 20,096,563 6.69 6.77 6.15 20.97 79.03
2025-10-29 6.59 -0.60% 5.67% 27.18 5.62 18,821,287 6.66 6.90 6.53 16.22 83.78
2025-10-28 6.63 -0.15% 6.38% 26.67 7.56 44,455,447 6.75 7.00 6.58 11.90 88.10
2025-10-27 6.64 -2.64% 4.55% 25.23 5.70 14,312,374 6.85 6.90 6.60 13.33 86.67
2025-10-24 6.82 -2.43% 4.87% 36.36 7.58 9,383,356 7.02 7.10 6.77 15.15 84.85
2025-10-23 6.99 -4.77% 7.19% 33.67 6.06 38,248,056 7.45 7.45 6.95 8.00 92.00
2025-10-22 7.34 -2.00% 4.83% 46.30 7.92 27,612,856 7.53 7.60 7.25 25.71 74.29
2025-10-21 7.49 -3.35% 5.64% 48.02 6.76 42,245,891 7.87 7.87 7.45 9.52 90.48
2025-10-20 7.75 -0.26% 3.92% 51.96 8.22 28,569,498 7.80 7.95 7.65 33.33 66.67
2025-10-17 7.77 -2.39% 5.12% 51.82 7.28 17,124,416 8.00 8.00 7.61 41.03 58.97
2025-10-16 7.96 5.71% 9.40% 52.51 8.26 70,700,954 7.55 8.15 7.45 72.86 27.14
2025-10-15 7.53 -1.31% 4.43% 46.29 7.66 12,711,510 7.70 7.78 7.45 24.24 75.76
2025-10-14 7.63 5.68% 4.34% 48.34 7.40 11,763,643 7.41 7.69 7.37 81.25 18.75
2025-10-13 7.22 -5.00% 9.46% 38.14 7.86 16,219,525 7.60 7.64 6.98 36.36 63.64
2025-10-10 7.60 -0.52% 4.93% 47.99 6.58 26,536,574 7.60 7.88 7.51 24.32 75.68
2025-10-09 7.64 -4.50% 6.72% 57.10 8.62 21,401,351 8.01 8.10 7.59 9.80 90.20
2025-10-08 8.00 -1.23% 4.40% 68.75 6.66 19,972,415 8.24 8.31 7.96 11.43 88.57
2025-10-07 8.10 -2.29% 5.59% 71.31 9.34 32,361,920 8.34 8.50 8.05 11.11 88.89
2025-10-06 8.29 6.15% 8.90% 76.04 6.86 78,284,377 7.99 8.44 7.75 78.26 21.74
2025-10-03 7.81 -5.56% 8.05% 68.18 9.72 41,482,978 8.29 8.32 7.70 17.74 82.26
2025-10-02 8.27 8.10% 12.38% 78.40 5.90 66,388,456 7.66 8.53 7.59 72.34 27.66
2025-10-01 7.65 0.00% 3.31% 72.93 10.64 4,504,511 7.81 7.81 7.56 36.00 64.00
2025-09-30 7.65 0.66% 5.33% 70.17 4.66 15,755,319 7.55 7.90 7.50 37.50 62.50
2025-09-29 7.60 -0.39% 3.59% 74.46 10.64 7,526,834 7.80 7.80 7.53 25.93 74.07
2025-09-26 7.63 -1.80% 4.36% 74.46 4.56 14,028,059 7.80 7.90 7.57 18.18 81.82
2025-09-25 7.77 -0.13% 2.85% 81.00 10.70 9,055,579 7.81 7.94 7.72 22.73 77.27
2025-09-24 7.78 0.52% 3.89% 81.99 4.84 13,592,926 7.74 8.02 7.72 20.00 80.00
2025-09-23 7.74 -2.76% 4.80% 77.95 10.72 14,447,216 8.00 8.08 7.71 8.11 91.89
2025-09-22 7.96 3.11% 4.99% 85.24 4.76 49,070,186 7.92 8.21 7.82 35.90 64.10
2025-09-19 7.72 8.12% 14.01% 83.28 11.16 89,929,046 7.20 8.14 7.14 58.00 42.00
2025-09-18 7.14 7.85% 9.62% 74.72 4.28 76,271,758 6.73 7.29 6.65 76.56 23.44
2025-09-17 6.62 1.22% 2.60% 74.72 10.00 9,548,071 6.60 6.72 6.55 41.18 58.82
2025-09-16 6.54 1.87% 2.95% 77.33 3.24 3,549,424 6.54 6.64 6.45 47.37 52.63
2025-09-15 6.42 -2.87% 6.35% 76.39 9.84 7,914,224 6.69 6.70 6.30 30.00 70.00
2025-09-12 6.61 -0.45% 4.29% 81.18 3.00 10,924,286 6.65 6.80 6.52 32.14 67.86
2025-09-11 6.64 0.61% 5.69% 82.16 10.22 13,538,016 6.60 6.87 6.50 37.84 62.16
2025-09-10 6.60 -1.35% 5.84% 80.07 3.06 22,900,628 6.71 6.89 6.51 23.68 76.32
2025-09-09 6.69 7.21% 10.24% 83.21 10.14 32,983,539 6.26 6.78 6.15 85.71 14.29
2025-09-08 6.24 -0.48% 3.74% 78.76 3.24 11,793,272 6.23 6.38 6.15 39.13 60.87
2025-09-05 6.27 6.09% 9.08% 80.09 9.24 46,924,462 5.94 6.37 5.84 81.13 18.87
2025-09-04 5.91 2.07% 3.28% 72.86 3.30 11,172,843 5.92 5.98 5.79 63.16 36.84
2025-09-03 5.79 -2.53% 4.69% 71.43 8.52 11,761,160 6.00 6.03 5.76 11.11 88.89
2025-09-02 5.94 5.69% 8.70% 75.00 3.06 23,880,050 5.55 6.00 5.52 87.50 12.50
2025-09-01 5.62 -0.53% 5.45% 70.20 8.82 5,267,467 5.68 5.80 5.50 40.00 60.00
2025-08-29 5.65 -2.75% 7.03% 70.20 2.42 25,130,650 5.90 5.94 5.55 25.64 74.36
2025-08-28 5.81 9.83% 12.24% 75.18 8.88 66,004,498 5.39 6.05 5.39 63.64 36.36
2025-08-27 5.29 7.96% 12.40% 62.77 2.74 58,852,612 4.95 5.53 4.92 60.66 39.34
2025-08-26 4.90 0.00% 1.64% 35.09 7.84 1,581,601 4.97 4.97 4.89 12.50 87.50
2025-08-25 4.90 -0.41% 2.67% 38.33 1.96 1,468,253 4.99 4.99 4.86 30.77 69.23
2025-08-22 4.92 0.20% 2.04% 37.70 7.84 1,467,111 4.91 5.00 4.90 20.00 80.00
2025-08-21 4.91 -1.21% 5.44% 43.28 2.00 2,437,581 4.93 5.04 4.78 50.00 50.00
2025-08-20 4.97 1.22% 3.25% 51.52 7.82 3,378,689 4.98 5.08 4.92 31.25 68.75
2025-08-19 4.91 -0.61% 2.04% 33.73 2.12 1,982,955 5.00 5.00 4.90 10.00 90.00
2025-08-18 4.94 0.61% 2.44% 30.43 7.70 1,296,993 5.03 5.03 4.91 25.00 75.00
2025-08-15 4.91 -1.80% 3.67% 50.39 2.18 4,749,271 5.08 5.08 4.90 5.56 94.44
2025-08-13 5.00 0.40% 2.41% 58.02 7.64 2,654,594 5.08 5.10 4.98 16.67 83.33
2025-08-12 4.98 -1.19% 2.62% 55.22 2.36 5,516,246 5.00 5.10 4.97 7.69 92.31
2025-08-11 5.04 0.60% 2.21% 58.78 7.60 998,036 5.03 5.09 4.98 54.55 45.45
2025-08-08 5.01 -0.60% 2.62% 57.81 2.48 4,085,685 5.04 5.10 4.97 30.77 69.23
2025-08-07 5.04 -1.18% 2.59% 54.81 7.54 4,357,860 5.15 5.15 5.02 15.38 84.62
2025-08-06 5.10 0.99% 1.79% 59.26 2.54 3,469,178 5.10 5.12 5.03 77.78 22.22
2025-08-05 5.05 -0.39% 3.61% 55.15 7.66 2,883,951 5.10 5.16 4.98 38.89 61.11
2025-08-04 5.07 0.60% 3.76% 53.57 2.44 3,283,831 5.24 5.24 5.05 10.53 89.47
2025-08-01 5.04 -0.59% 6.81% 51.06 7.70 26,878,076 5.10 5.33 4.99 14.71 85.29
2025-07-31 5.07 1.40% 2.82% 50.35 2.38 3,401,157 5.10 5.10 4.96 78.57 21.43
2025-07-30 5.00 1.01% 3.44% 47.79 7.76 3,218,660 5.07 5.11 4.94 35.29 64.71
2025-07-29 4.95 -4.44% 5.48% 44.44 2.24 8,559,117 5.05 5.20 4.93 7.41 92.59
2025-07-28 5.18 -2.26% 4.85% 57.02 7.66 7,281,076 5.35 5.40 5.15 12.00 88.00
2025-07-25 5.30 8.16% 11.62% 57.50 2.70 32,695,358 4.85 5.38 4.82 85.71 14.29
2025-07-24 4.90 2.30% 5.45% 34.94 7.90 7,975,713 4.84 5.03 4.77 50.00 50.00
2025-07-23 4.79 -1.03% 2.52% 39.33 1.90 1,415,976 4.88 4.88 4.76 25.00 75.00
2025-07-22 4.84 0.62% 1.67% 34.31 7.68 1,572,814 4.86 4.88 4.80 50.00 50.00
2025-07-21 4.81 0.00% 4.03% 28.57 2.00 4,607,937 4.81 4.90 4.71 52.63 47.37
2025-07-18 4.81 -2.04% 3.98% 40.30 7.62 3,294,468 4.91 4.96 4.77 21.05 78.95
2025-07-17 4.91 1.24% 3.32% 61.11 2.00 3,635,431 4.90 4.98 4.82 56.25 43.75
2025-07-16 4.85 -1.22% 4.20% 62.77 7.82 3,947,771 4.91 4.96 4.76 45.00 55.00
2025-07-15 4.91 -1.21% 3.06% 69.67 1.88 8,112,060 4.96 5.05 4.90 6.67 93.33
2025-07-14 4.97 -0.80% 2.22% 75.21 7.94 4,524,850 5.05 5.06 4.95 18.18 81.82
2025-07-11 5.01 -0.99% 2.60% 71.54 2.00 3,929,767 5.04 5.13 5.00 7.69 92.31
2025-07-10 5.06 0.00% 3.83% 72.13 8.02 6,797,284 5.01 5.15 4.96 52.63 47.37
2025-07-09 5.06 -0.78% 5.05% 67.69 2.10 6,173,740 5.20 5.20 4.95 44.00 56.00
2025-07-08 5.10 1.80% 4.00% 68.99 8.02 13,887,473 5.15 5.20 5.00 50.00 50.00
2025-07-07 5.01 -2.15% 4.00% 70.26 2.18 10,767,897 5.15 5.20 5.00 5.00 95.00
2025-07-04 5.12 -0.58% 7.52% 74.06 7.84 35,806,875 5.25 5.43 5.05 18.42 81.58
2025-07-03 5.15 3.41% 6.33% 75.56 2.40 26,902,664 5.01 5.21 4.90 80.65 19.35
2025-07-02 4.98 -3.49% 7.35% 73.91 7.90 25,474,977 5.14 5.26 4.90 22.22 77.78
2025-07-01 5.16 -2.46% 7.33% 79.66 2.06 22,537,537 5.42 5.42 5.05 29.73 70.27
2025-06-30 5.29 4.34% 7.66% 81.03 8.26 46,783,940 5.15 5.48 5.09 51.28 48.72
2025-06-27 5.07 12.42% 16.09% 80.09 2.32 79,746,776 4.60 5.34 4.60 63.51 36.49
2025-06-26 4.51 3.20% 5.03% 75.42 7.82 17,440,721 4.47 4.59 4.37 63.64 36.36
2025-06-25 4.37 7.11% 19.47% 72.89 1.20 29,698,674 4.09 4.54 3.80 77.03 22.97
2025-06-24 4.08 7.65% 5.13% 65.71 7.54 7,685,431 3.95 4.10 3.90 90.00 10.00
2025-06-23 3.79 -4.05% 12.86% 56.76 0.62 4,914,061 3.75 3.95 3.50 64.44 35.56
2025-06-20 3.95 -0.75% 4.38% 64.95 6.96 1,698,078 4.00 4.05 3.88 41.18 58.82
2025-06-19 3.98 -3.86% 9.18% 63.64 0.94 3,722,752 4.16 4.28 3.92 16.67 83.33
2025-06-18 4.14 0.49% 4.15% 70.79 7.02 9,923,535 4.16 4.27 4.10 23.53 76.47
2025-06-17 4.12 5.10% 15.38% 70.11 1.26 41,528,036 3.90 4.50 3.90 36.67 63.33
2025-06-16 3.92 2.08% 5.47% 74.26 6.98 6,690,254 3.84 4.05 3.84 38.10 61.90
2025-06-13 3.84 1.86% 8.06% 73.74 0.86 4,289,491 3.72 3.89 3.60 82.76 17.24
2025-06-12 3.77 0.00% 3.74% 69.47 6.82 2,503,624 3.77 3.88 3.74 21.43 78.57
2025-06-11 3.77 0.27% 4.05% 66.00 0.72 3,252,766 3.84 3.85 3.70 46.67 53.33
2025-06-10 3.76 -2.34% 5.98% 62.50 6.82 2,719,995 3.90 3.90 3.68 36.36 63.64
2025-06-05 3.85 2.94% 8.13% 68.75 0.70 11,853,891 3.80 3.99 3.69 53.33 46.67
2025-06-04 3.74 3.89% 7.87% 63.22 7.00 4,716,188 3.70 3.84 3.56 64.29 35.71
2025-06-03 3.60 -0.28% 3.65% 45.56 0.48 2,070,294 3.69 3.69 3.56 30.77 69.23
2025-06-02 3.61 -0.82% 3.62% 63.91 6.72 2,505,919 3.72 3.72 3.59 15.38 84.62
2025-05-30 3.64 0.00% 5.79% 72.56 0.50 4,514,479 3.70 3.84 3.63 4.76 95.24
2025-05-29 3.64 -0.55% 4.14% 59.50 6.78 4,669,112 3.73 3.77 3.62 13.33 86.67
2025-05-27 3.66 -1.35% 5.23% 51.74 0.50 3,358,241 3.78 3.82 3.63 15.79 84.21
2025-05-26 3.71 -1.59% 4.92% 52.42 6.82 2,729,821 3.82 3.84 3.66 27.78 72.22
2025-05-23 3.77 0.00% 6.91% 54.67 0.60 3,242,304 3.81 3.87 3.62 60.00 40.00
2025-05-22 3.77 9.91% 21.35% 52.12 6.94 28,172,037 3.42 4.15 3.42 47.95 52.05
2025-05-21 3.43 1.78% 3.24% 43.41 0.60 704,722 3.45 3.50 3.39 36.36 63.64
2025-05-20 3.37 -0.88% 2.98% 43.41 6.26 1,036,793 3.41 3.46 3.36 10.00 90.00
2025-05-19 3.40 -1.45% 5.42% 42.79 0.48 1,508,488 3.32 3.50 3.32 44.44 55.56