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 46.90 -1.35% 4.95% 39.78 40.54 439,716 48.25 48.80 46.50 17.39 82.61
2026-05-18 47.54 -6.49% 10.63% 32.61 53.26 472,173 51.01 51.01 46.11 29.18 70.82
2026-05-15 50.84 -0.64% 4.96% 51.08 41.82 738,535 50.52 52.48 50.00 33.87 66.13
2026-05-14 51.17 -0.72% 3.89% 41.95 59.86 745,296 51.75 52.88 50.90 13.64 86.36
2026-05-13 51.54 -2.33% 5.56% 35.01 42.48 986,478 53.30 53.89 51.05 17.25 82.75
2026-05-12 52.77 4.37% 8.18% 30.16 60.60 3,353,926 50.56 54.63 50.50 54.96 45.04
2026-05-11 50.56 0.90% 7.26% 22.09 44.94 1,775,224 49.89 52.88 49.30 35.20 64.80
2026-05-08 50.11 1.33% 7.15% 17.97 56.18 1,606,712 49.50 51.99 48.52 45.82 54.18
2026-05-07 49.45 5.37% 8.04% 14.41 44.04 1,479,955 47.25 50.80 47.02 64.29 35.71
2026-05-06 46.93 1.87% 5.58% 9.22 54.86 756,485 46.02 48.04 45.50 56.30 43.70
2026-05-05 46.07 -3.19% 3.74% 19.12 39.00 416,738 47.20 47.20 45.50 33.53 66.47
2026-05-04 47.59 -1.67% 8.47% 27.54 53.14 756,566 49.50 50.46 46.52 27.16 72.84
2026-04-30 48.40 1.30% 12.47% 33.87 42.04 1,642,993 47.49 49.50 44.01 79.96 20.04
2026-04-29 47.78 -4.74% 7.13% 38.19 54.76 695,026 50.16 50.78 47.40 11.24 88.76
2026-04-28 50.16 -0.99% 8.16% 38.63 40.80 1,221,437 51.40 53.00 49.00 29.00 71.00
2026-04-27 50.66 -8.47% 11.89% 42.67 59.52 1,933,605 50.40 52.60 47.01 65.30 34.70
2026-04-23 55.35 10.00% 13.87% 45.21 41.80 8,886,782 49.50 55.35 48.61 100.00 0.00
2026-04-22 50.32 -10.00% 16.20% 41.07 68.90 6,653,358 52.40 58.47 50.32 0.00 100.00
2026-04-21 55.91 -10.00% 4.90% 44.81 31.74 5,949,765 57.66 58.65 55.91 0.00 100.00
2026-04-20 62.12 -10.00% 7.86% 49.50 80.08 3,202,209 66.00 67.00 62.12 0.00 100.00
2026-04-17 69.02 -9.41% 6.46% 49.48 44.16 9,077,176 72.00 73.00 68.57 10.16 89.84
2026-04-16 76.19 -10.00% 11.12% 56.86 93.88 3,292,964 78.10 84.66 76.19 0.00 100.00
2026-04-15 84.66 -10.00% 6.27% 63.56 58.50 2,770,551 88.01 89.97 84.66 0.00 100.00
2026-04-14 94.07 -10.00% 16.93% 72.03 110.82 939,895 106.00 110.00 94.07 0.00 100.00
2026-04-13 104.52 10.00% 9.56% 83.47 77.32 1,495,065 95.40 104.52 95.40 100.00 0.00
2026-04-10 95.02 10.00% 8.89% 80.06 131.72 434,489 94.02 95.02 87.26 100.00 0.00
2026-04-09 86.38 10.00% 12.18% 75.76 58.32 827,849 80.10 86.38 77.00 100.00 0.00
2026-04-08 78.53 10.00% 9.07% 71.52 114.44 299,688 73.88 78.53 72.00 100.00 0.00
2026-04-07 71.39 -1.71% 15.99% 65.53 42.62 386,075 73.52 79.00 68.11 30.12 69.88
2026-04-06 72.63 10.00% 8.39% 66.10 100.16 404,944 68.20 72.63 67.01 100.00 0.00
2026-04-03 66.03 1.52% 16.44% 56.02 45.10 47,743 59.00 68.70 59.00 72.47 27.53
2026-04-02 65.04 -4.40% 5.35% 56.98 86.96 36,279 65.00 66.90 63.50 45.29 54.71
2026-04-01 68.03 3.31% 9.92% 69.14 43.12 259,186 65.90 72.44 65.90 32.57 67.43
2026-03-31 65.85 4.46% 5.38% 57.11 92.94 149,127 63.00 66.39 63.00 84.07 15.93
2026-03-30 63.04 -9.92% 19.09% 57.58 38.76 696,257 71.38 75.00 62.98 0.50 99.50
2026-03-27 69.98 10.00% 10.82% 72.46 87.32 818,469 64.00 69.98 63.15 100.00 0.00
2026-03-26 63.62 3.35% 4.88% 71.29 52.64 116,337 62.49 64.50 61.50 70.67 29.33
2026-03-25 61.56 2.57% 2.88% 67.61 74.60 91,766 60.99 61.75 60.02 89.02 10.98
2026-03-24 60.02 1.21% 6.51% 54.66 48.52 76,374 59.20 63.00 59.15 22.60 77.40
2026-03-19 59.30 -0.85% 2.54% 55.04 71.52 44,229 59.89 60.50 59.00 20.00 80.00
2026-03-18 59.81 -0.93% 4.30% 61.47 47.08 56,970 62.27 62.27 59.70 4.28 95.72
2026-03-17 60.37 0.55% 6.10% 61.31 72.54 46,554 61.00 63.50 59.85 14.25 85.75
2026-03-16 60.04 -0.28% 3.10% 62.08 48.20 63,902 60.50 61.50 59.65 21.08 78.92
2026-03-13 60.21 -1.52% 3.49% 66.34 71.88 67,546 60.28 61.99 59.90 14.83 85.17
2026-03-12 61.14 -1.99% 5.83% 63.21 48.54 184,152 62.20 63.50 60.00 32.57 67.43
2026-03-11 62.38 2.75% 4.67% 62.95 73.74 256,547 64.89 65.00 62.10 9.66 90.34
2026-03-10 60.71 10.00% 6.53% 61.42 51.02 191,224 56.99 60.71 56.99 100.00 0.00
2026-03-09 55.19 -8.96% 11.80% 56.30 70.40 124,873 59.25 61.00 54.56 9.78 90.22
2026-03-06 60.62 5.61% 6.74% 56.07 39.98 499,203 58.30 61.80 57.90 69.74 30.26
2026-03-05 57.40 3.31% 2.17% 58.06 81.26 210,297 57.06 58.30 57.06 27.42 72.58
2026-03-04 55.56 10.00% 10.46% 50.33 33.54 107,529 50.51 55.56 50.30 100.00 0.00
2026-03-03 50.51 -1.35% 10.55% 44.02 77.58 54,052 47.03 51.99 47.03 70.16 29.84
2026-03-02 51.20 -10.00% 3.52% 39.90 23.44 197,490 51.20 53.00 51.20 0.00 100.00
2026-02-27 56.89 1.79% 5.75% 39.02 78.96 196,127 56.02 58.90 55.70 37.19 62.81
2026-02-26 55.89 9.48% 18.23% 36.72 34.82 372,510 52.00 56.16 47.50 96.88 3.12
2026-02-25 51.05 -1.28% 4.53% 28.97 76.96 127,494 52.20 52.79 50.50 24.02 75.98
2026-02-24 51.71 2.19% 8.00% 24.65 25.14 142,873 50.65 54.00 50.00 42.75 57.25
2026-02-23 50.60 10.00% 10.00% 31.35 78.28 343,481 46.00 50.60 46.00 100.00 0.00
2026-02-20 46.00 -6.28% 12.36% 33.61 22.92 43,871 50.00 50.00 44.50 27.27 72.73
2026-02-19 49.08 -2.83% 6.67% 31.25 69.08 99,707 52.00 52.00 48.75 10.15 89.85
2026-02-18 50.51 -0.18% 6.30% 28.06 29.08 162,671 51.00 52.30 49.20 42.26 57.74
2026-02-17 50.60 0.66% 11.58% 32.34 71.94 1,002,263 49.10 52.50 47.05 65.14 34.86
2026-02-16 50.27 -10.01% 15.18% 38.30 29.26 2,535,310 57.00 57.90 50.27 0.00 100.00
2026-02-13 55.86 10.00% 9.53% 46.39 71.28 520,261 52.00 55.86 51.00 100.00 0.00
2026-02-12 50.78 -8.12% 13.64% 40.64 40.44 832,291 55.30 56.99 50.15 9.21 90.79
2026-02-11 55.27 0.22% 14.19% 40.60 61.12 727,725 57.90 60.60 53.07 29.22 70.78
2026-02-10 55.15 -7.85% 11.73% 38.28 49.42 336,492 58.01 60.50 54.15 15.75 84.25
2026-02-09 59.85 -10.00% 13.62% 44.56 60.88 864,902 68.00 68.00 59.85 0.00 100.00
2026-02-06 66.50 -1.51% 10.44% 53.14 58.82 154,998 68.99 69.80 63.20 50.00 50.00
2026-02-04 67.52 0.09% 13.63% 57.15 74.18 532,892 65.30 71.59 63.00 52.62 47.38
2026-02-03 67.46 -10.01% 11.01% 59.72 60.86 1,039,994 74.49 74.89 67.46 0.00 100.00
2026-02-02 74.96 8.06% 6.67% 67.54 74.06 956,521 71.25 76.00 71.25 78.11 21.89
2026-01-30 69.37 10.01% 22.24% 66.98 75.86 1,828,992 57.51 69.37 56.75 100.00 0.00
2026-01-29 63.06 -10.00% 11.01% 65.93 62.88 679,693 70.00 70.00 63.06 0.00 100.00
2026-01-28 70.07 -9.99% 15.58% 73.79 63.24 726,810 80.99 80.99 70.07 0.00 100.00
2026-01-27 77.85 5.26% 9.51% 81.04 76.90 572,140 73.96 80.99 73.96 55.33 44.67
2026-01-26 73.96 9.99% 18.15% 79.98 78.80 1,393,188 62.60 73.96 62.60 100.00 0.00
2026-01-23 67.24 10.00% 9.69% 78.83 69.12 679,128 67.24 67.24 61.30 100.00 0.00
2026-01-22 61.13 -4.54% 8.24% 73.27 65.36 268,505 61.80 65.00 60.05 21.82 78.18
2026-01-21 64.04 -6.65% 10.29% 78.39 56.90 701,781 65.57 68.49 62.10 30.36 69.64
2026-01-20 68.60 -5.67% 8.98% 85.21 71.18 656,880 74.00 74.00 67.90 11.48 88.52
2026-01-19 72.72 6.93% 18.25% 92.58 66.02 2,824,698 71.00 74.50 63.00 84.52 15.48
2026-01-16 68.01 10.00% 7.95% 91.60 79.42 2,482,720 63.00 68.01 63.00 100.00 0.00
2026-01-15 61.83 10.00% 8.09% 89.55 56.60 2,750,434 57.80 61.83 57.20 100.00 0.00
2026-01-14 56.21 10.00% 9.15% 87.81 67.06 3,155,658 53.00 56.21 51.50 100.00 0.00
2026-01-13 51.10 10.01% 8.72% 82.98 45.36 2,106,407 47.00 51.10 47.00 100.00 0.00
2026-01-12 46.45 9.99% 6.54% 77.58 56.84 1,884,085 45.45 46.45 43.60 100.00 0.00
2026-01-09 42.23 10.00% 7.67% 73.04 36.06 1,475,860 39.40 42.23 39.22 100.00 0.00
2026-01-08 38.39 10.00% 12.22% 65.82 48.40 1,154,278 35.49 38.39 34.21 100.00 0.00
2026-01-07 34.90 -3.24% 6.29% 55.40 28.38 147,970 36.15 36.15 34.01 41.59 58.41
2026-01-06 36.07 0.90% 12.79% 59.80 41.42 1,024,262 38.80 38.80 34.40 37.95 62.05
2026-01-05 35.75 10.00% 11.34% 57.24 30.72 1,449,332 32.75 35.75 32.11 100.00 0.00
2026-01-02 32.50 -6.72% 7.78% 40.21 40.78 885,713 34.50 34.50 32.01 19.68 80.32
2026-01-01 34.84 8.88% 11.36% 56.03 24.22 4,094,457 32.00 35.20 31.61 89.97 10.03
2025-12-31 32.00 -0.16% 3.84% 21.61 45.46 79,850 32.20 32.20 31.01 83.19 16.81
2025-12-30 32.05 0.56% 3.48% 17.70 18.54 303,825 31.32 32.40 31.31 67.89 32.11
2025-12-29 31.87 -0.25% 3.14% 20.74 45.56 397,936 31.50 32.49 31.50 37.37 62.63
2025-12-26 31.95 -0.84% 4.60% 28.54 18.18 325,675 32.95 32.95 31.50 31.03 68.97
2025-12-24 32.22 0.85% 3.78% 25.81 45.72 328,395 31.90 32.38 31.20 86.44 13.56
2025-12-23 31.95 -2.50% 5.91% 18.87 18.72 427,692 33.00 33.00 31.16 42.93 57.07
2025-12-22 32.77 -1.77% 2.76% 15.78 45.18 161,515 33.35 33.50 32.60 18.89 81.11
2025-12-19 33.36 0.66% 3.72% 31.56 20.36 526,046 33.50 34.30 33.07 23.58 76.42
2025-12-18 33.14 -0.51% 2.54% 20.22 46.36 219,075 33.31 33.91 33.07 8.33 91.67
2025-12-17 33.31 -0.63% 1.96% 15.05 19.92 236,391 33.52 33.85 33.20 16.92 83.08
2025-12-16 33.52 -0.68% 6.15% 11.73 46.70 957,058 33.98 35.38 33.33 9.27 90.73
2025-12-15 33.75 -0.85% 2.48% 9.50 20.34 321,165 34.33 34.34 33.51 28.92 71.08
2025-12-12 34.04 -0.50% 2.24% 8.66 47.16 192,562 34.21 34.25 33.50 72.00 28.00
2025-12-11 34.21 0.47% 5.57% 7.61 20.92 537,511 34.10 34.85 33.01 65.22 34.78
2025-12-10 34.05 -0.38% 3.11% 13.81 47.50 718,532 34.40 34.85 33.80 23.81 76.19
2025-12-09 34.18 -2.57% 4.35% 25.24 20.60 530,473 35.05 35.49 34.01 11.49 88.51
2025-12-08 35.08 1.04% 5.71% 22.43 47.76 3,325,928 34.99 36.48 34.51 28.93 71.07
2025-12-05 34.72 1.46% 6.07% 19.05 22.40 1,156,655 34.01 35.80 33.75 47.32 52.68
2025-12-04 34.22 -2.37% 6.57% 26.84 47.04 1,175,066 35.70 35.70 33.50 32.73 67.27
2025-12-03 35.05 -2.75% 6.13% 27.41 21.40 2,167,203 36.20 36.72 34.60 21.23 78.77
2025-12-02 36.04 -5.53% 14.22% 25.29 48.70 6,459,440 38.15 39.75 34.80 25.05 74.95
2025-12-01 38.15 4.21% 15.77% 23.31 23.38 2,439,942 37.00 39.94 34.50 67.10 32.90
2025-11-28 36.61 -10.00% 7.89% 28.23 52.92 3,870,837 36.61 39.50 36.61 0.00 100.00
2025-11-27 40.68 -10.00% 0.00% 35.71 20.30 263,696 40.68 40.68 40.68 0.00 100.00
2025-11-26 45.20 -10.00% 10.60% 42.61 61.06 531,328 49.99 49.99 45.20 0.00 100.00
2025-11-25 50.22 -9.64% 13.89% 49.26 29.34 1,153,185 56.00 56.97 50.02 2.88 97.12
2025-11-24 55.58 -4.96% 11.57% 55.90 71.10 135,629 59.30 59.30 53.15 39.51 60.49
2025-11-21 58.48 -6.78% 9.17% 57.16 40.06 659,944 61.98 62.48 57.23 23.81 76.19
2025-11-20 62.73 4.29% 5.69% 60.78 76.90 1,510,457 63.00 65.00 61.50 35.14 64.86
2025-11-19 60.15 10.00% 9.36% 54.94 48.56 1,473,041 55.00 60.15 55.00 100.00 0.00
2025-11-18 54.68 -10.01% 11.56% 52.31 71.74 2,533,037 59.31 61.00 54.68 0.00 100.00
2025-11-17 60.76 -10.00% 18.09% 57.50 37.62 2,487,331 70.00 71.75 60.76 0.00 100.00
2025-11-14 67.51 10.00% 10.67% 67.20 83.90 1,847,900 62.96 67.51 61.00 100.00 0.00
2025-11-13 61.37 0.25% 8.39% 65.05 51.12 696,576 62.50 65.90 60.80 11.18 88.82
2025-11-12 61.22 -8.72% 7.69% 67.29 71.62 1,129,082 62.05 65.00 60.36 18.53 81.47
2025-11-11 67.07 -10.00% 9.59% 76.07 50.82 1,312,625 73.50 73.50 67.07 0.00 100.00
2025-11-10 74.52 9.09% 21.00% 88.45 83.32 1,786,252 68.31 75.14 62.10 95.25 4.75
2025-11-07 68.31 10.00% 6.73% 87.71 65.72 1,074,241 65.50 68.31 64.00 100.00 0.00
2025-11-06 62.10 10.01% 8.00% 86.81 70.90 1,008,392 57.50 62.10 57.50 100.00 0.00
2025-11-05 56.45 9.95% 4.57% 85.86 53.30 1,408,985 56.44 56.47 54.00 99.19 0.81
2025-11-04 51.34 10.01% 16.42% 84.88 59.60 1,053,751 47.90 51.34 44.10 100.00 0.00
2025-11-03 46.67 -2.59% 12.22% 83.86 43.08 1,013,060 48.11 50.50 45.00 30.36 69.64
2025-10-31 47.91 0.46% 18.83% 87.08 50.26 3,781,012 43.00 51.00 42.92 61.76 38.24
2025-10-30 47.69 -10.00% 8.39% 87.50 45.56 249,823 51.69 51.69 47.69 0.00 100.00
2025-10-29 52.99 2.85% 12.60% 99.89 49.82 1,889,489 51.80 56.30 50.00 47.46 52.54
2025-10-28 51.52 0.27% 10.00% 99.89 56.16 1,005,710 52.30 55.99 50.90 12.18 87.82
2025-10-27 51.38 10.00% 9.32% 99.89 46.88 1,301,729 48.49 51.38 47.00 100.00 0.00
2025-10-24 46.71 5.49% 21.47% 99.88 55.88 1,987,657 45.70 48.71 40.10 76.77 23.23
2025-10-23 44.28 10.01% 9.33% 99.23 37.54 981,223 42.01 44.28 40.50 100.00 0.00
2025-10-22 40.25 10.00% 8.78% 99.12 51.02 1,380,865 39.00 40.25 37.00 100.00 0.00
2025-10-21 36.59 18.07% 20.92% 96.54 29.48 1,434,349 35.55 36.59 30.26 100.00 0.00
2025-10-17 30.99 10.01% 14.74% 94.52 43.70 1,577,430 29.98 30.99 27.01 100.00 0.00
2025-10-16 28.17 10.00% 4.33% 93.48 18.28 2,042,643 28.17 28.17 27.00 100.00 0.00
2025-10-15 25.61 10.01% 6.05% 91.83 38.06 2,563,583 24.44 25.61 24.15 100.00 0.00
2025-10-14 23.28 10.02% 7.78% 87.49 13.16 1,998,330 23.28 23.28 21.60 100.00 0.00
2025-10-13 21.16 9.98% 4.24% 83.43 33.40 426,804 20.30 21.16 20.30 100.00 0.00
2025-10-10 19.24 10.01% 10.57% 74.55 8.92 6,561,422 18.00 19.24 17.40 100.00 0.00
2025-10-09 17.49 10.00% 11.40% 62.36 29.56 2,562,612 15.89 17.49 15.70 100.00 0.00
2025-10-08 15.90 -0.25% 11.26% 47.30 5.42 739,959 15.88 16.70 15.01 52.66 47.34
2025-10-07 15.94 1.27% 15.02% 62.70 26.38 2,885,252 17.31 17.31 15.05 39.38 60.62
2025-10-06 15.74 6.42% 12.28% 63.20 5.50 542,502 14.94 16.27 14.49 70.22 29.78 7.50|22.10.2025
2025-10-03 14.79 1.16% 2.60% 52.48 25.98 82,047 14.62 15.00 14.62 44.74 55.26
2025-10-02 14.62 -1.28% 4.76% 52.80 3.60 125,090 15.00 15.20 14.51 15.94 84.06
2025-10-01 14.81 2.14% 10.84% 49.48 25.64 1,442,858 14.88 15.95 14.39 26.92 73.08
2025-09-30 14.50 -3.78% 3.74% 43.80 3.98 117,834 14.96 14.96 14.42 14.81 85.19
2025-09-29 15.07 -1.12% 4.70% 51.07 25.02 76,787 15.60 15.60 14.90 24.29 75.71
2025-09-26 15.24 0.07% 5.28% 55.63 5.12 44,980 15.49 15.95 15.15 11.25 88.75
2025-09-25 15.23 -0.26% 5.41% 61.35 25.36 162,160 15.60 15.60 14.80 53.75 46.25
2025-09-24 15.27 -1.80% 5.26% 58.71 5.10 82,882 15.51 16.00 15.20 8.75 91.25
2025-09-23 15.55 -0.51% 3.29% 67.84 25.44 63,085 15.87 16.01 15.50 9.80 90.20
2025-09-22 15.63 -2.07% 6.32% 71.45 5.66 1,106,239 15.62 16.48 15.50 13.27 86.73
2025-09-19 15.96 -1.54% 6.65% 73.24 25.60 292,721 16.85 16.85 15.80 15.24 84.76
2025-09-18 16.21 0.68% 15.75% 76.60 6.32 2,538,656 16.48 17.71 15.30 37.76 62.24
2025-09-17 16.10 9.97% 9.23% 75.09 26.10 982,536 14.74 16.10 14.74 100.00 0.00
2025-09-16 14.64 1.88% 3.79% 60.13 6.10 60,067 14.50 14.79 14.25 72.22 27.78
2025-09-15 14.37 -1.37% 6.97% 58.28 23.18 26,312 14.90 15.19 14.20 17.17 82.83
2025-09-12 14.57 1.39% 4.20% 65.15 5.56 54,758 14.30 14.90 14.30 45.00 55.00
2025-09-11 14.37 -3.30% 9.92% 65.08 23.58 163,116 15.00 15.40 14.01 25.90 74.10
2025-09-10 14.86 -1.46% 4.96% 61.89 5.16 105,689 14.80 15.24 14.52 47.22 52.78
2025-09-09 15.08 0.67% 7.48% 63.25 24.56 250,600 14.95 15.80 14.70 34.55 65.45
2025-09-08 14.98 1.49% 5.56% 59.57 5.60 187,655 14.58 15.00 14.21 97.47 2.53
2025-09-05 14.76 4.53% 14.89% 58.60 24.36 801,219 13.50 15.20 13.23 77.67 22.33
2025-09-04 14.12 -1.81% 6.10% 63.17 5.16 291,868 14.20 14.60 13.76 42.86 57.14
2025-09-03 14.38 6.36% 9.63% 64.55 23.08 545,188 13.75 14.80 13.50 67.69 32.31
2025-09-02 13.52 4.00% 5.38% 59.12 5.68 180,286 13.27 13.70 13.00 74.29 25.71
2025-09-01 13.00 -1.37% 9.67% 54.23 21.36 52,615 13.38 13.38 12.20 67.80 32.20
2025-08-29 13.18 0.30% 3.69% 51.56 4.64 34,738 13.30 13.49 13.01 35.42 64.58
2025-08-28 13.14 -0.61% 4.54% 56.07 21.72 58,103 13.50 13.59 13.00 23.73 76.27
2025-08-27 13.22 -3.36% 6.84% 57.86 4.56 47,194 13.50 13.90 13.01 23.60 76.40
2025-08-26 13.68 0.44% 2.84% 63.50 21.88 162,316 13.78 13.78 13.40 73.68 26.32
2025-08-25 13.62 3.97% 8.59% 64.82 5.48 215,879 13.20 13.90 12.80 74.55 25.45
2025-08-22 13.10 1.47% 3.54% 56.12 21.76 136,651 12.91 13.15 12.70 88.89 11.11
2025-08-21 12.91 -5.42% 9.42% 52.48 4.44 167,062 13.70 13.70 12.52 33.05 66.95
2025-08-20 13.65 -0.80% 2.80% 53.94 21.38 90,184 13.95 13.95 13.57 21.05 78.95
2025-08-19 13.76 -1.71% 8.29% 47.26 5.92 293,363 14.10 14.10 13.02 68.52 31.48
2025-08-18 14.00 0.72% 8.15% 43.80 21.60 713,076 14.45 14.99 13.86 12.39 87.61
2025-08-15 13.90 9.97% 10.32% 40.84 6.40 597,621 12.60 13.90 12.60 100.00 0.00
2025-08-13 12.64 -1.10% 3.09% 23.64 21.40 35,314 13.00 13.00 12.61 7.69 92.31
2025-08-12 12.78 1.03% 3.59% 23.70 3.88 89,755 12.90 13.00 12.55 51.11 48.89
2025-08-11 12.65 0.08% 9.88% 33.06 21.68 102,599 12.89 13.24 12.05 50.42 49.58
2025-08-08 12.64 -3.07% 3.74% 30.10 3.62 33,452 13.04 13.04 12.57 14.89 85.11
2025-08-07 13.04 3.99% 7.75% 28.01 21.66 222,783 12.74 13.48 12.51 54.64 45.36
2025-08-06 12.54 0.80% 3.24% 31.42 4.42 41,899 12.69 12.75 12.35 47.50 52.50
2025-08-05 12.44 -0.16% 3.90% 43.30 20.66 54,430 12.31 12.79 12.31 27.08 72.92
2025-08-04 12.46 1.88% 4.50% 36.69 4.22 58,711 12.06 12.55 12.01 83.33 16.67
2025-08-01 12.23 -2.55% 4.79% 29.32 20.70 35,293 12.70 12.70 12.12 18.96 81.04
2025-07-31 12.55 -1.10% 5.65% 39.73 3.76 178,828 12.85 13.10 12.40 21.43 78.57
2025-07-30 12.69 -4.66% 11.29% 46.88 21.34 187,707 13.45 13.60 12.22 34.06 65.94
2025-07-29 13.31 -5.13% 10.04% 54.23 4.04 242,723 14.06 14.58 13.25 4.51 95.49
2025-07-28 14.03 -4.30% 11.51% 61.06 22.58 701,628 14.51 15.50 13.90 8.12 91.88
2025-07-25 14.66 -1.61% 3.38% 66.81 5.48 34,515 14.90 14.99 14.50 32.65 67.35
2025-07-24 14.90 0.20% 13.71% 67.97 23.84 1,202,685 15.01 16.09 14.15 38.66 61.34
2025-07-23 14.87 -0.87% 3.74% 67.92 5.96 252,701 15.10 15.25 14.70 30.91 69.09
2025-07-22 15.00 5.04% 9.79% 64.25 23.78 844,596 14.50 15.70 14.30 50.00 50.00
2025-07-21 14.28 -3.05% 6.69% 61.80 6.22 214,867 15.00 15.00 14.06 23.40 76.60
2025-07-18 14.73 -5.09% 6.82% 65.59 22.34 362,282 15.49 15.50 14.51 22.22 77.78
2025-07-17 15.52 5.29% 11.97% 68.51 7.12 1,860,349 14.80 15.90 14.20 77.65 22.35
2025-07-16 14.74 10.00% 13.21% 66.69 23.92 1,322,909 13.39 14.74 13.02 100.00 0.00
2025-07-15 13.40 -8.91% 12.54% 64.25 5.56 843,957 14.90 14.90 13.24 9.64 90.36
2025-07-14 14.71 -9.64% 17.41% 73.65 21.24 1,632,682 17.19 17.20 14.65 2.35 97.65
2025-07-11 16.28 10.00% 2.39% 79.27 8.18 1,076,912 16.28 16.28 15.90 100.00 0.00
2025-07-10 14.80 10.04% 7.25% 74.70 24.38 1,608,151 14.00 14.80 13.80 100.00 0.00
2025-07-09 13.45 9.98% 0.00% 72.03 5.22 667,998 13.45 13.45 13.45 0.00 100.00
2025-07-08 12.23 9.98% 1.92% 61.29 21.68 657,246 12.23 12.23 12.00 100.00 0.00
2025-07-07 11.12 9.99% 5.90% 54.76 2.78 476,987 10.50 11.12 10.50 100.00 0.00
2025-07-04 10.11 -0.10% 2.70% 50.55 19.46 30,951 10.28 10.28 10.01 37.04 62.96
2025-07-03 10.12 0.10% 3.18% 51.09 0.76 170,905 10.13 10.38 10.06 18.75 81.25
2025-07-02 10.11 -8.09% 8.43% 46.37 19.48 1,272,890 10.80 10.80 9.96 17.86 82.14
2025-07-01 11.00 -0.99% 5.07% 53.22 0.74 31,048 11.39 11.39 10.84 29.09 70.91
2025-06-30 11.11 5.91% 9.00% 55.30 21.26 281,548 10.90 11.39 10.45 70.21 29.79
2025-06-27 10.49 -1.96% 3.72% 48.83 0.96 7,479 10.51 10.87 10.48 2.57 97.43
2025-06-26 10.70 0.66% 3.24% 51.11 20.02 17,236 10.50 10.84 10.50 58.82 41.18
2025-06-25 10.63 4.94% 8.36% 46.36 1.38 159,384 10.15 10.89 10.05 69.05 30.95
2025-06-24 10.13 4.43% 5.91% 42.41 19.88 56,180 9.81 10.39 9.81 55.17 44.83
2025-06-23 9.70 -7.79% 6.41% 39.72 0.38 30,327 10.21 10.29 9.67 4.84 95.16
2025-06-20 10.52 -0.94% 7.43% 48.57 19.02 71,672 10.70 10.85 10.10 56.00 44.00
2025-06-19 10.62 5.36% 8.51% 47.75 2.02 1,641,743 10.39 11.09 10.22 45.98 54.02
2025-06-18 10.08 -5.35% 9.73% 36.48 19.22 23,906 10.60 10.60 9.66 44.68 55.32
2025-06-17 10.65 0.95% 4.67% 40.56 0.94 30,710 10.75 10.99 10.50 30.61 69.39
2025-06-16 10.55 4.98% 4.88% 51.84 20.36 93,706 10.25 10.75 10.25 60.00 40.00
2025-06-13 10.05 0.50% 4.59% 47.85 0.74 13,623 9.80 10.25 9.80 55.55 44.45
2025-06-12 10.00 -5.21% 10.77% 38.92 19.36 28,415 10.45 10.59 9.56 42.72 57.28
2025-06-11 10.55 -1.03% 0.95% 41.83 0.64 323,237 10.60 10.60 10.50 50.00 50.00
2025-06-10 10.66 1.04% 5.67% 51.34 20.46 24,047 10.70 11.00 10.41 42.37 57.63
2025-06-05 10.55 -0.47% 0.57% 55.18 0.86 5,900 10.55 10.55 10.49 100.00 0.00
2025-06-04 10.60 0.00% 0.28% 55.91 20.24 60,364 10.60 10.60 10.57 100.00 0.00
2025-06-03 10.60 -3.46% 3.88% 57.36 0.96 10,001 10.70 10.70 10.30 75.00 25.00
2025-06-02 10.98 1.57% 3.77% 67.09 20.24 4,952 10.60 11.00 10.60 94.99 5.01
2025-05-30 10.81 2.17% 4.97% 66.16 1.72 29,164 10.90 11.19 10.66 28.30 71.70
2025-05-29 10.58 -0.38% 3.85% 60.65 19.90 5,706 10.55 10.80 10.40 45.01 54.99
2025-05-27 10.62 -1.48% 3.81% 49.82 1.26 16,073 10.61 10.90 10.50 30.00 70.00
2025-05-26 10.78 -1.46% 3.77% 52.57 19.98 95,287 10.75 11.00 10.60 45.00 55.00
2025-05-23 10.94 -2.23% 6.67% 57.14 1.58 13,104 10.60 11.20 10.50 62.86 37.14
2025-05-22 11.19 7.39% 7.55% 58.23 20.30 133,832 10.60 11.40 10.60 73.75 26.25
2025-05-21 10.42 2.26% 7.14% 49.24 2.08 48,003 9.80 10.50 9.80 88.57 11.43
2025-05-20 10.19 -6.17% 11.57% 45.91 18.76 36,199 10.90 10.90 9.77 37.17 62.83
2025-05-19 10.86 -2.51% 10.57% 51.75 1.62 12,101 11.14 11.30 10.22 59.26 40.74