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 78.50 -0.76% 10.78% 42.84 60.40 18,001 71.22 78.90 71.22 94.79 5.21
2026-04-09 79.10 -4.47% 14.04% 44.19 96.60 746,601 76.20 84.98 74.52 43.79 56.21
2026-04-08 82.80 5.13% 19.54% 54.81 61.60 648 84.99 84.99 71.10 84.26 15.74
2026-04-07 78.76 0.00% 7.93% 38.73 104.00 146 70.88 76.50 70.88 100.00 0.00
2026-04-03 78.76 0.00% 8.66% 29.47 53.52 4 71.51 77.70 71.51 100.00 0.00
2026-04-02 78.76 -1.53% 11.76% 31.76 104.00 542 72.01 80.48 72.01 79.70 20.30
2026-04-01 79.98 0.76% 17.91% 40.81 53.52 1,112 79.49 84.94 72.04 61.51 38.49
2026-03-31 79.38 3.98% 13.83% 38.47 106.44 515 79.73 79.73 70.04 96.31 3.69
2026-03-30 76.34 1.01% 17.16% 27.83 52.32 4,586 68.22 79.90 68.20 69.58 30.42
2026-03-27 75.58 -2.55% 13.18% 25.40 100.36 8,468 69.83 79.00 69.80 62.82 37.18
2026-03-26 77.56 -4.62% 17.50% 26.93 50.80 6,623 73.21 86.00 73.19 34.11 65.89
2026-03-25 81.32 0.00% 9.13% 60.33 104.32 86 75.00 81.85 75.00 91.86 8.14
2026-03-24 81.32 0.00% 14.54% 71.58 58.32 11 73.25 83.90 73.25 72.73 27.27
2026-03-19 81.32 0.00% 11.08% 74.55 104.32 118 79.95 81.32 73.21 100.00 0.00
2026-03-18 81.32 0.00% 9.05% 57.02 58.32 4 79.85 79.85 73.22 100.00 0.00
2026-03-17 81.32 0.00% 15.57% 57.78 104.32 933 84.60 84.60 73.20 71.28 28.72
2026-03-16 81.32 0.00% 11.75% 61.77 58.32 18,069 81.79 81.79 73.19 94.54 5.46
2026-03-13 81.32 0.00% 0.00% 62.91 104.32 1 82.40 82.40 82.40 0.00 100.00
2026-03-12 81.32 -4.21% 7.00% 62.91 58.32 8,812 79.00 81.75 76.40 91.97 8.03
2026-03-11 84.89 0.59% 13.73% 71.80 104.32 668 86.55 86.55 76.10 84.13 15.87
2026-03-10 84.39 1.83% 17.17% 75.75 65.46 743,998 83.00 87.88 75.00 72.90 27.10
2026-03-09 82.87 0.00% 0.00% 76.30 103.32 10 82.70 82.70 82.70 20.00 80.00
2026-03-06 82.87 0.99% 12.39% 67.75 62.42 3,031 83.00 83.00 73.85 98.58 1.42
2026-03-05 82.06 0.42% 12.17% 69.28 103.32 549 81.81 82.50 73.55 95.08 4.92
2026-03-04 81.72 -1.53% 11.13% 61.04 60.80 445 82.00 83.00 74.69 84.49 15.51
2026-03-03 82.99 5.32% 21.26% 65.12 102.64 2,576 86.00 86.00 70.92 80.05 19.95
2026-03-02 78.80 6.53% 12.84% 51.02 63.34 854 78.90 78.99 70.00 97.89 2.11
2026-02-27 73.97 2.76% 5.70% 50.08 94.26 16,947 70.00 73.99 70.00 99.50 0.50
2026-02-26 71.98 -7.52% 10.98% 39.81 53.68 794 78.00 78.00 70.28 22.04 77.96
2026-02-25 77.83 0.58% 11.27% 37.45 90.28 10,453 77.00 78.00 70.10 97.85 2.15
2026-02-24 77.38 3.53% 6.16% 44.70 65.38 18,710 73.00 77.50 73.00 97.33 2.67
2026-02-23 74.74 1.16% 14.27% 36.71 89.38 171,142 70.01 79.99 70.00 47.45 52.55
2026-02-20 73.88 0.00% 13.93% 42.15 60.10 56 66.71 76.00 66.71 76.79 23.21
2026-02-19 73.88 0.00% 8.71% 39.56 87.66 22 67.61 73.50 67.61 100.00 0.00
2026-02-18 73.88 6.66% 22.23% 38.93 60.10 40,453 67.98 76.20 62.34 83.26 16.74
2026-02-17 69.27 3.28% 17.59% 39.20 87.66 89,090 70.98 70.98 60.36 83.90 16.10
2026-02-16 67.07 -5.35% 10.28% 35.46 50.88 1,338 69.05 73.94 67.05 0.30 99.70
2026-02-13 70.86 3.66% 9.23% 34.97 83.26 19,792 65.00 71.00 65.00 97.67 2.33
2026-02-12 68.36 -6.28% 4.37% 34.32 58.46 7,093 70.05 70.50 67.55 27.46 72.54
2026-02-11 72.94 3.23% 14.98% 36.42 78.26 949,525 74.74 74.74 65.00 81.52 18.48
2026-02-10 70.66 -9.31% 11.11% 33.66 67.62 8,046 77.91 77.91 70.12 6.94 93.06
2026-02-09 77.91 5.43% 21.46% 39.84 73.70 13,720 74.90 81.29 66.93 76.47 23.53
2026-02-06 73.90 -9.87% 15.16% 32.23 82.12 26,285 81.00 84.98 73.79 0.98 99.02
2026-02-04 81.99 -9.83% 12.41% 36.22 65.68 10,523 85.05 92.00 81.84 1.47 98.53
2026-02-03 90.93 8.72% 10.84% 41.96 98.30 411,442 87.96 92.00 83.00 88.11 11.89
2026-02-02 83.64 -9.03% 8.63% 33.35 83.56 678 85.10 90.00 82.85 11.06 88.94
2026-01-30 91.94 8.18% 0.03% 40.12 83.72 500 91.94 91.97 91.94 0.00 100.00
2026-01-29 84.99 -5.18% 8.24% 27.85 100.16 502 91.99 91.99 84.99 0.00 100.00
2026-01-28 89.63 -1.34% 13.94% 32.16 69.82 4,045 89.48 94.00 82.50 62.00 38.00
2026-01-27 90.85 5.76% 17.94% 30.10 109.44 161,983 85.01 94.49 80.12 74.67 25.33
2026-01-26 85.90 -4.57% 11.08% 17.00 72.26 1,667 94.97 94.97 85.50 4.20 95.80
2026-01-23 90.01 -5.15% 6.56% 17.90 99.54 50,503 92.99 95.90 90.00 0.17 99.83
2026-01-22 94.90 1.82% 3.97% 26.08 80.48 50,191 98.67 98.67 94.90 0.00 100.00
2026-01-21 93.20 0.00% 7.53% 19.65 109.32 254 92.50 94.99 88.34 73.23 26.77
2026-01-20 93.20 -1.72% 4.98% 19.65 77.08 296 94.53 94.53 90.05 70.27 29.73
2026-01-19 94.83 3.03% 3.25% 29.08 109.32 1,267 95.00 95.00 92.01 94.32 5.68
2026-01-16 92.04 -7.97% 11.90% 15.70 80.34 524 100.00 102.95 92.00 0.38 99.62
2026-01-15 100.01 0.00% 7.13% 21.36 103.74 76 97.50 101.83 95.05 73.68 26.32
2026-01-14 100.01 0.00% 7.61% 19.23 96.28 74 100.00 104.92 97.50 33.78 66.22
2026-01-13 100.01 0.00% 18.22% 36.99 103.74 391 107.98 107.98 91.34 52.17 47.83
2026-01-12 100.01 0.00% 5.63% 36.99 96.28 66 97.50 102.99 97.50 45.45 54.55
2026-01-09 100.01 0.00% 6.26% 36.99 103.74 132 97.00 101.00 95.05 83.33 16.67
2026-01-08 100.01 -0.09% 0.10% 36.99 96.28 878 100.10 100.10 100.00 10.02 89.98
2026-01-07 100.10 -3.13% 0.41% 31.82 103.74 501 100.10 100.51 100.10 0.00 100.00
2026-01-06 103.33 0.00% 6.93% 36.28 96.46 197 100.06 106.99 100.06 47.21 52.79
2026-01-05 103.33 -2.62% 18.87% 32.84 110.20 3,624 100.07 115.90 97.50 31.68 68.32
2026-01-02 106.11 1.00% 21.59% 47.98 96.46 630,244 102.05 115.57 95.05 53.90 46.10
2026-01-01 105.06 0.00% 7.44% 35.90 115.76 125 105.44 107.50 100.06 67.20 32.80
2025-12-31 105.06 0.00% 5.10% 39.62 94.36 1,657 100.06 103.00 98.00 100.00 0.00
2025-12-30 105.06 1.87% 8.08% 54.74 115.76 2,230 103.00 107.00 99.00 75.74 24.26
2025-12-29 103.13 -1.84% 5.00% 46.77 94.36 1,595 105.00 105.00 100.00 62.57 37.43
2025-12-26 105.06 -2.72% 2.81% 49.07 111.90 485,640 108.00 108.00 105.05 0.34 99.66
2025-12-24 108.00 -1.41% 3.70% 57.70 98.22 3,633 105.06 108.94 105.05 75.83 24.17
2025-12-23 109.55 4.15% 15.15% 63.15 117.78 7,674 113.99 114.00 99.00 70.33 29.67
2025-12-22 105.18 0.00% 5.45% 61.24 101.32 31 105.00 110.72 105.00 3.23 96.77
2025-12-19 105.18 0.00% 2.86% 57.49 109.04 208 108.00 108.00 105.00 5.77 94.23
2025-12-18 105.18 0.00% 0.00% 48.73 101.32 111 0.00 0.00 0.00 100.00 0.00
2025-12-17 105.18 -3.06% 4.75% 43.99 109.04 1,704 107.08 108.00 103.10 42.43 57.57
2025-12-16 108.50 -0.36% 0.00% 41.35 101.32 545 108.50 108.50 108.50 0.00 100.00
2025-12-15 108.89 -1.91% 8.15% 49.26 115.68 118,362 110.52 116.80 108.00 10.11 89.89
2025-12-12 111.01 3.69% 6.57% 56.47 102.10 15,082 111.89 117.77 110.51 6.89 93.11
2025-12-11 107.06 -5.35% 13.75% 58.19 119.92 2,063 113.98 115.80 101.80 37.57 62.43
2025-12-10 113.11 1.58% 4.44% 62.89 94.20 5,931 114.99 114.99 110.10 61.56 38.44
2025-12-09 111.35 10.00% 15.99% 63.55 132.02 442,935 104.32 111.35 96.00 100.00 0.00
2025-12-08 101.23 -4.43% 10.96% 60.04 90.68 1,647 105.92 105.92 95.46 55.19 44.81
2025-12-05 105.92 0.09% 7.62% 67.92 111.78 5,760 107.50 110.00 102.21 47.62 52.38
2025-12-04 105.83 4.37% 9.82% 69.29 100.06 81,852 101.38 106.70 97.16 90.88 9.12
2025-12-03 101.40 3.76% 7.84% 64.87 111.60 5,691 95.05 102.50 95.05 85.24 14.76
2025-12-02 97.73 2.26% 11.11% 63.96 91.20 11,009 95.00 100.00 90.00 77.30 22.70
2025-12-01 95.57 -2.84% 12.63% 64.16 104.26 3,264 97.99 106.99 94.99 4.84 95.16
2025-11-28 98.36 -7.69% 9.18% 61.84 86.88 5,227 106.66 107.00 98.00 4.00 96.00
2025-11-27 106.55 -5.15% 10.99% 66.57 109.84 2,715 112.35 116.60 105.05 13.00 87.00
2025-11-26 112.34 -5.96% 11.12% 73.07 103.26 565,662 119.46 119.46 107.51 40.42 59.58
2025-11-25 119.46 8.64% 6.11% 78.17 121.42 68,165 117.00 120.96 114.00 78.45 21.55
2025-11-24 109.96 9.18% 8.61% 77.00 117.50 224,382 103.21 110.78 102.00 90.66 9.34
2025-11-21 100.71 7.71% 17.95% 75.63 102.42 57,999 93.50 102.85 87.20 86.33 13.67
2025-11-20 93.50 0.27% 4.29% 72.10 99.00 1,136 94.90 94.90 91.00 64.08 35.92
2025-11-19 93.25 3.48% 5.43% 71.95 88.00 94,739 91.12 95.00 90.11 64.21 35.79
2025-11-18 90.11 3.73% 6.06% 70.05 98.50 14,475 95.56 95.56 90.10 0.19 99.81
2025-11-17 86.87 9.63% 21.65% 67.80 81.72 1,207,591 77.00 87.16 71.65 98.13 1.87
2025-11-14 79.24 4.51% 15.67% 60.11 92.02 71,806 76.00 83.40 72.10 63.19 36.81
2025-11-13 75.82 -3.68% 5.41% 60.02 66.46 1,964 77.99 78.00 74.00 45.52 54.48
2025-11-12 78.72 2.26% 12.90% 66.97 85.18 363,387 72.00 79.03 70.00 96.57 3.43
2025-11-11 76.98 3.47% 16.91% 62.95 72.26 19,440 74.39 81.84 70.00 58.95 41.05
2025-11-10 74.40 -7.00% 13.62% 52.65 81.70 16,722 79.80 81.81 72.00 24.46 75.54
2025-11-07 80.00 -3.23% 2.50% 58.37 67.10 738 80.00 82.00 80.00 0.00 100.00
2025-11-06 82.67 2.06% 7.79% 69.37 92.90 320,424 82.24 83.00 77.00 94.50 5.50
2025-11-05 81.00 -3.21% 3.36% 68.84 72.44 8,525 83.72 83.72 81.00 0.00 100.00
2025-11-04 83.69 8.11% 15.07% 67.14 89.56 383,847 77.40 85.15 74.00 86.91 13.09
2025-11-03 77.41 8.19% 19.26% 56.67 77.82 336,190 70.00 78.71 66.00 89.77 10.23
2025-10-31 71.55 0.00% 1.07% 48.23 77.00 188 71.23 71.99 71.23 42.02 57.98
2025-10-30 71.55 0.00% 5.48% 58.47 66.10 212 71.55 71.60 67.88 98.58 1.42
2025-10-29 71.55 0.00% 0.00% 51.34 77.00 740,141 71.65 71.65 71.65 0.00 100.00
2025-10-28 71.55 0.00% 0.00% 53.78 66.10 100 70.00 70.00 70.00 100.00 0.00
2025-10-27 71.55 -0.61% 8.94% 48.43 77.00 147,229 67.01 73.00 67.01 75.79 24.21
2025-10-24 71.99 4.87% 7.46% 44.05 66.10 51,026 69.99 72.00 67.00 99.80 0.20
2025-10-23 68.65 2.45% 3.27% 46.21 77.88 1,382 68.80 69.19 67.00 75.33 24.67
2025-10-22 67.01 -1.73% 22.17% 40.64 59.42 6,520 68.25 75.01 61.40 41.23 58.77
2025-10-21 68.19 -5.96% 7.27% 44.16 74.60 1,806 67.11 71.99 67.11 22.15 77.85
2025-10-17 72.51 -2.81% 13.66% 54.43 61.78 13,365 80.80 80.80 71.09 14.63 85.37
2025-10-16 74.61 7.97% 13.95% 61.11 83.24 317,182 69.10 74.91 65.74 96.73 3.27
2025-10-15 69.10 1.57% 1.56% 61.16 65.98 2,732 69.05 69.10 68.04 100.00 0.00
2025-10-14 68.03 -4.97% 8.68% 63.63 72.22 5,991 73.90 73.90 68.00 0.50 99.50
2025-10-13 71.59 -2.35% 8.50% 69.77 63.84 10,814 70.55 72.00 66.36 92.73 7.27
2025-10-10 73.31 1.17% 13.64% 72.39 79.34 176,727 72.50 75.00 66.00 81.22 18.78
2025-10-09 72.46 9.59% 7.73% 72.64 67.28 239,252 69.69 72.73 67.51 94.83 5.17
2025-10-08 66.12 -6.31% 6.44% 70.52 77.64 4,796 70.25 70.25 66.00 2.81 97.19
2025-10-07 70.57 2.81% 16.80% 75.45 54.60 73,667 68.80 73.00 62.50 76.86 23.14
2025-10-06 68.64 -5.83% 5.09% 73.25 86.54 9,289 71.99 71.99 68.50 4.02 95.98
2025-10-03 72.89 -6.05% 8.45% 79.55 50.74 23,316 77.00 77.00 71.00 31.50 68.50
2025-10-02 77.58 7.23% 15.15% 85.31 95.04 67,675 71.00 79.59 69.12 80.80 19.20
2025-10-01 72.35 -5.61% 11.68% 80.29 60.12 248,127 76.00 77.05 68.99 41.69 58.31
2025-09-30 76.65 3.11% 19.12% 88.60 84.58 817,885 81.00 81.00 68.00 66.54 33.46 10.00|02.10.2025
2025-09-29 74.34 9.91% 4.79% 84.86 68.72 36,989 74.40 74.40 71.00 98.23 1.77
2025-09-26 67.64 10.00% 7.28% 81.70 79.96 1,219,898 67.00 67.64 63.05 100.00 0.00
2025-09-25 61.49 10.00% 4.22% 77.61 55.32 99,355 59.00 61.49 59.00 100.00 0.00
2025-09-24 55.90 10.00% 5.47% 71.75 67.66 293,686 53.00 55.90 53.00 100.00 0.00
2025-09-23 50.82 10.00% 15.47% 62.48 44.14 133,180 47.99 50.82 44.01 100.00 0.00
2025-09-22 46.20 3.56% 6.67% 58.83 57.50 12,268 46.00 48.00 45.00 40.00 60.00
2025-09-19 44.61 3.29% 13.12% 54.69 34.90 68,213 43.21 47.51 42.00 47.37 52.63
2025-09-18 43.19 4.10% 4.17% 55.59 54.32 2,187 43.20 44.99 43.19 0.00 100.00
2025-09-17 41.49 -1.26% 2.49% 48.79 32.06 6,350 42.02 42.02 41.00 48.03 51.97
2025-09-16 42.02 -2.28% 4.96% 47.37 50.92 4,835 41.35 43.40 41.35 32.68 67.32
2025-09-15 43.00 1.06% 6.02% 51.79 33.12 2,014 44.20 44.20 41.69 52.18 47.82
2025-09-12 42.55 -2.79% 10.07% 53.61 52.88 14,203 44.00 45.68 41.50 25.12 74.88
2025-09-11 43.77 -3.76% 11.63% 67.30 32.22 86,854 46.50 48.00 43.00 15.40 84.60
2025-09-10 45.48 -0.31% 7.59% 81.70 55.32 18,031 46.80 46.80 43.50 60.00 40.00
2025-09-09 45.62 -2.89% 11.63% 85.71 35.64 19,613 44.06 48.00 43.00 52.40 47.60
2025-09-08 46.98 -0.04% 4.33% 92.89 55.60 7,869 47.99 47.99 46.00 49.24 50.76
2025-09-05 47.00 0.45% 6.50% 92.60 38.36 6,889 47.99 47.99 45.06 66.21 33.79
2025-09-04 46.79 0.15% 18.91% 91.51 55.64 133,590 47.00 50.00 42.05 59.62 40.38
2025-09-03 46.72 -0.17% 10.80% 91.47 37.94 8,908 47.00 48.00 43.32 72.65 27.35
2025-09-02 46.80 7.31% 11.90% 90.11 55.50 74,826 42.00 47.00 42.00 96.00 4.00
2025-09-01 43.61 0.58% 4.52% 88.72 38.10 10,283 43.90 43.90 42.00 84.73 15.27
2025-08-29 43.36 4.06% 8.37% 75.21 49.12 30,244 42.00 44.00 40.60 81.18 18.82
2025-08-28 41.67 -0.26% 9.32% 65.90 37.60 36,399 42.00 44.00 40.25 37.87 62.13
2025-08-27 41.78 -2.09% 5.68% 61.89 45.74 27,638 43.33 43.33 41.00 33.48 66.52
2025-08-26 42.67 0.19% 9.98% 67.94 37.82 15,732 43.00 43.99 40.00 66.91 33.09
2025-08-25 42.59 2.16% 10.00% 63.81 47.52 57,822 41.69 44.00 40.00 64.75 35.25
2025-08-22 41.69 6.32% 19.81% 63.39 37.66 76,426 39.00 43.13 36.00 79.80 20.20
2025-08-21 39.21 7.51% 19.76% 59.09 45.72 94,994 36.90 40.12 33.50 86.25 13.75
2025-08-20 36.47 9.45% 12.77% 49.08 32.70 93,984 34.49 36.65 32.50 95.66 4.34
2025-08-19 33.32 -0.09% 16.67% 30.89 40.24 10,127 35.35 35.35 30.30 59.80 40.20
2025-08-18 33.35 -0.21% 8.55% 30.30 26.40 10,312 35.29 35.29 32.51 30.22 69.78
2025-08-15 33.42 -0.51% 20.24% 35.15 40.30 60,964 33.00 36.35 30.23 52.12 47.88
2025-08-13 33.59 0.00% 0.29% 44.19 26.54 2 34.00 34.00 33.90 0.00 100.00
2025-08-12 33.59 -0.94% 6.25% 50.58 40.64 15,873 32.00 34.00 32.00 79.50 20.50
2025-08-11 33.91 3.73% 19.24% 53.28 26.54 12,582 33.00 35.95 30.15 64.83 35.17
2025-08-08 32.69 -6.97% 9.19% 47.12 41.28 15,136 33.16 34.94 32.00 23.47 76.53
2025-08-07 35.14 -3.91% 15.12% 59.92 24.10 64,989 36.52 37.99 33.00 42.89 57.11
2025-08-06 36.57 -3.05% 8.31% 71.10 46.18 13,417 37.52 38.99 36.00 19.07 80.93
2025-08-05 37.72 3.68% 16.07% 79.17 26.96 83,679 37.92 38.00 32.74 94.68 5.32
2025-08-04 36.38 -2.91% 6.71% 80.23 48.48 1,959 35.60 37.99 35.60 32.62 67.38
2025-08-01 37.47 1.88% 12.39% 86.25 24.28 27,472 36.78 39.90 35.50 44.77 55.23
2025-07-31 36.78 1.52% 7.11% 85.96 50.66 16,742 35.51 37.49 35.00 71.48 28.52
2025-07-30 36.23 -1.36% 11.74% 85.94 22.90 37,838 37.99 37.99 34.00 55.89 44.11
2025-07-29 36.73 -3.39% 12.86% 88.21 49.56 98,728 38.00 39.50 35.00 38.44 61.56
2025-07-28 38.02 -0.71% 9.72% 92.34 23.90 96,478 38.50 39.50 36.00 57.71 42.29
2025-07-25 38.29 2.41% 17.65% 92.94 52.14 140,509 39.00 40.00 34.00 71.50 28.50
2025-07-24 37.39 5.74% 12.75% 92.75 24.44 197,792 36.00 38.90 34.50 65.68 34.32
2025-07-23 35.36 5.90% 15.75% 88.30 50.34 273,615 34.80 36.46 31.50 77.82 22.18
2025-07-22 33.39 1.92% 14.02% 86.94 20.38 84,563 32.76 34.90 30.61 64.80 35.20
2025-07-21 32.76 -2.73% 12.17% 87.35 46.40 181,661 34.00 34.00 30.31 66.40 33.60
2025-07-18 33.68 5.75% 20.19% 85.66 19.12 135,750 33.90 34.88 29.02 79.52 20.48
2025-07-17 31.85 10.02% 4.32% 84.41 48.24 197,852 30.90 31.85 30.53 100.00 0.00
2025-07-16 28.95 9.99% 9.87% 77.97 15.46 96,900 28.95 28.95 26.35 100.00 0.00
2025-07-15 26.32 9.99% 1.27% 69.11 42.44 81,738 26.32 26.32 25.99 100.00 0.00
2025-07-14 23.93 10.02% 11.30% 66.41 10.20 132,613 22.50 23.93 21.50 100.00 0.00
2025-07-11 21.75 1.12% 15.41% 59.25 37.66 60,674 21.50 23.66 20.50 39.56 60.44
2025-07-10 21.51 2.43% 4.76% 45.71 5.84 31,245 21.00 22.00 21.00 51.00 49.00
2025-07-09 21.00 1.69% 7.58% 52.62 37.18 15,540 20.00 21.14 19.65 90.60 9.40
2025-07-08 20.65 -1.67% 11.68% 57.88 4.82 10,369 21.61 21.80 19.52 49.56 50.44
2025-07-07 21.00 -0.66% 7.88% 64.02 36.48 18,642 21.25 21.90 20.30 43.75 56.25
2025-07-04 21.14 1.78% 4.83% 67.42 5.52 17,753 21.50 21.50 20.51 63.63 36.37
2025-07-03 20.77 -3.31% 5.85% 66.39 36.76 35,548 21.70 21.70 20.50 22.50 77.50
2025-07-02 21.48 0.37% 8.96% 69.65 4.78 57,105 21.41 21.90 20.10 76.67 23.33
2025-07-01 21.40 5.73% 12.82% 67.71 38.18 73,583 19.50 22.00 19.50 76.00 24.00
2025-06-30 20.24 -5.82% 12.44% 65.45 4.62 26,548 21.79 21.79 19.38 35.69 64.31
2025-06-27 21.49 2.19% 7.34% 72.23 35.86 17,484 21.80 21.80 20.31 79.19 20.81
2025-06-26 21.03 -2.23% 5.24% 71.44 7.12 18,870 21.51 22.10 21.00 2.73 97.27
2025-06-25 21.51 -2.40% 3.91% 72.68 34.94 41,876 22.04 22.04 21.21 36.14 63.86
2025-06-24 22.04 7.25% 7.01% 76.31 8.08 132,056 22.00 22.58 21.10 63.51 36.49
2025-06-23 20.55 1.83% 15.63% 74.46 36.00 155,128 20.20 22.20 19.20 45.00 55.00
2025-06-20 20.18 -9.95% 18.94% 73.94 5.10 222,407 23.99 23.99 20.17 0.26 99.74
2025-06-19 22.41 10.01% 2.10% 88.07 35.26 124,003 21.99 22.41 21.95 100.00 0.00
2025-06-18 20.37 9.99% 4.46% 85.62 9.56 180,437 19.90 20.37 19.50 100.00 0.00
2025-06-17 18.52 9.98% 2.89% 75.78 31.18 189,851 18.49 18.52 18.00 100.00 0.00
2025-06-16 16.84 8.09% 10.58% 70.95 5.86 37,362 15.68 17.14 15.50 81.71 18.29
2025-06-13 15.58 -0.38% 4.50% 63.64 27.82 4,305 15.79 15.79 15.11 69.13 30.87
2025-06-12 15.64 0.32% 5.20% 64.54 3.34 16,683 15.74 15.99 15.20 55.70 44.30
2025-06-11 15.59 -2.44% 8.33% 67.95 27.94 34,058 16.25 16.25 15.00 47.20 52.80
2025-06-10 15.98 1.01% 6.16% 72.60 3.24 23,367 16.19 16.19 15.25 77.66 22.34
2025-06-05 15.82 1.54% 6.77% 67.41 28.72 4,515 16.24 16.24 15.21 59.22 40.78
2025-06-04 15.58 0.58% 2.56% 65.57 2.92 8,312 15.60 15.60 15.21 94.87 5.13
2025-06-03 15.49 -1.65% 3.48% 66.13 28.24 5,940 15.75 15.75 15.22 50.94 49.06
2025-06-02 15.75 1.55% 5.58% 61.96 2.74 9,577 15.80 15.89 15.05 83.34 16.66
2025-05-30 15.51 3.95% 7.96% 52.73 28.76 14,852 15.25 16.00 14.82 58.48 41.52
2025-05-29 14.92 0.95% 4.05% 57.30 2.26 5,682 15.20 15.40 14.80 19.99 80.01
2025-05-27 14.78 -2.76% 4.87% 46.58 27.58 10,220 15.40 15.49 14.77 1.39 98.61
2025-05-26 15.20 2.91% 0.66% 52.52 1.98 1,049 15.20 15.20 15.10 100.00 0.00
2025-05-23 14.77 -2.83% 8.20% 50.41 28.42 12,685 15.70 15.70 14.51 21.85 78.15
2025-05-22 15.20 4.18% 6.85% 57.61 1.12 25,359 14.74 15.75 14.74 45.55 54.45
2025-05-21 14.59 1.25% 3.80% 54.40 29.28 3,019 14.20 14.74 14.20 72.21 27.79
2025-05-20 14.41 0.00% 2.26% 52.91 -0.10 118 14.17 14.48 14.16 77.97 22.03
2025-05-19 14.41 3.59% 2.46% 42.79 28.92 9,893 14.20 14.55 14.20 60.00 40.00
2025-05-16 13.91 -0.64% 6.51% 40.52 -0.10 17,336 14.02 14.39 13.51 45.45 54.55
2025-05-15 14.00 -1.82% 7.19% 37.75 27.92 16,230 14.40 14.90 13.90 10.00 90.00
2025-05-14 14.26 0.00% 2.91% 38.18 0.08 613 14.50 14.50 14.09 41.44 58.56
2025-05-13 14.26 1.13% 0.92% 42.18 28.44 1,100 14.33 14.33 14.20 46.18 53.82
2025-05-12 14.10 -3.75% 8.93% 44.86 0.08 14,692 15.25 15.25 14.00 8.00 92.00
2025-05-09 14.65 -3.87% 10.75% 48.70 28.12 23,302 15.14 15.25 13.77 59.46 40.54
2025-05-08 15.24 7.93% 19.53% 42.98 1.18 7,953 14.70 15.24 12.75 100.00 0.00
2025-05-07 14.12 -7.23% 8.55% 37.53 29.30 11,150 15.23 15.23 14.03 7.50 92.50
2025-05-06 15.22 2.28% 4.96% 42.75 -1.06 2,508 14.90 15.24 14.52 97.21 2.79
2025-05-05 14.88 1.09% 6.35% 35.67 31.50 8,834 14.73 14.90 14.01 97.75 2.25
2025-05-02 14.72 3.15% 7.00% 34.16 -1.74 20,400 14.69 14.99 14.01 72.45 27.55
2025-04-30 14.27 1.28% 17.23% 29.06 31.18 11,209 14.10 14.90 12.71 71.23 28.77
2025-04-29 14.09 0.00% 3.45% 26.98 -2.64 118 14.39 14.39 13.91 37.29 62.71
2025-04-28 14.09 -8.45% 10.64% 25.22 30.82 30,889 15.49 15.49 14.00 6.04 93.96
2025-04-25 15.39 1.58% 11.08% 28.96 -2.64 9,075 15.84 15.84 14.26 71.52 28.48
2025-04-24 15.15 -3.63% 8.12% 23.86 33.42 8,853 15.98 15.98 14.78 30.84 69.16
2025-04-23 15.72 -1.13% 5.06% 26.31 -3.12 6,121 15.99 15.99 15.22 64.94 35.06
2025-04-22 15.90 3.11% 4.85% 30.18 34.56 21,984 15.70 15.99 15.25 87.84 12.16
2025-04-21 15.42 3.49% 1.64% 22.41 -2.76 12,482 15.25 15.49 15.24 72.00 28.00
2025-04-18 14.90 0.40% 1.49% 16.70 33.60 5,106 15.00 15.00 14.78 54.54 45.46
2025-04-17 14.84 -9.51% 14.42% 12.64 -3.80 89,972 16.89 16.90 14.77 3.29 96.71
2025-04-16 16.40 2.50% 7.53% 16.49 33.48 6,485 16.98 16.99 15.80 50.42 49.58
2025-04-15 16.00 -1.11% 6.19% 5.85 -0.68 47,579 16.98 16.98 15.99 1.01 98.99
2025-04-14 16.18 -4.15% 5.46% 28.43 32.68 985 16.99 16.99 16.11 7.92 92.08
2025-04-11 16.88 0.00% 7.68% 44.26 -0.32 8,030 16.65 17.24 16.01 70.73 29.27
2025-04-10 16.88 -0.59% 7.48% 52.49 34.08 7,116 17.25 17.25 16.05 69.17 30.83