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 53.50 1.90% 3.41% 39.28 22.66 14,513 52.59 53.99 52.21 72.47 27.53
2026-05-18 52.50 -2.05% 1.90% 21.92 84.34 11,798 53.20 53.50 52.50 0.00 100.00
2026-05-15 53.60 0.77% 6.46% 30.28 20.66 11,688 53.48 55.89 52.50 32.45 67.55
2026-05-14 53.19 1.28% 5.44% 29.35 86.54 8,784 54.89 54.89 52.06 39.92 60.08
2026-05-13 52.52 0.00% 3.64% 28.40 19.84 137 54.44 54.44 52.53 0.00 100.00
2026-05-12 52.52 -2.45% 5.76% 27.93 85.20 13,814 54.00 55.10 52.10 14.00 86.00
2026-05-11 53.84 0.84% 3.85% 29.97 19.84 1,430 54.00 54.00 52.00 92.03 7.97
2026-05-08 53.39 1.25% 4.76% 28.23 87.84 6,680 52.70 55.00 52.50 35.60 64.40
2026-05-07 52.73 1.03% 3.92% 27.46 18.94 12,936 52.00 53.00 51.00 86.50 13.50
2026-05-06 52.19 0.62% 2.32% 24.96 86.52 51,595 53.00 53.00 51.80 32.50 67.50
2026-05-05 51.87 -0.25% 1.06% 26.74 17.86 8,663 52.00 52.30 51.75 21.82 78.18
2026-05-04 52.00 -0.23% 1.94% 29.27 85.88 5,248 53.00 53.00 51.99 0.99 99.01
2026-04-30 52.12 -0.10% 5.16% 29.28 18.12 36,715 53.00 53.19 50.58 59.00 41.00
2026-04-29 52.17 -1.31% 3.02% 29.36 86.12 17,450 52.01 53.29 51.73 28.21 71.79
2026-04-28 52.86 -1.25% 12.01% 32.68 18.22 4,163 57.75 57.75 51.56 20.99 79.01
2026-04-27 53.53 2.45% 5.79% 35.27 87.50 2,540 54.49 54.49 51.51 67.80 32.20
2026-04-23 52.25 -5.86% 16.12% 33.00 19.56 45,305 58.00 58.00 49.95 28.57 71.43
2026-04-22 55.50 -1.61% 7.27% 38.38 84.94 7,605 59.00 59.00 55.00 12.50 87.50
2026-04-21 56.41 -11.29% 13.44% 44.84 26.06 38,845 52.01 59.00 52.01 62.95 37.05
2026-04-20 63.59 3.06% 3.94% 69.79 86.76 81,259 61.95 64.38 61.94 67.62 32.38
2026-04-17 61.70 0.23% 0.47% 66.81 40.42 29,203 61.80 61.80 61.51 65.52 34.48
2026-04-16 61.56 0.65% 1.11% 66.33 82.98 19,745 61.50 61.80 61.12 64.70 35.30
2026-04-15 61.16 -0.55% 2.50% 56.43 40.14 36,554 61.50 61.50 60.00 77.33 22.67
2026-04-14 61.50 0.05% 2.88% 66.64 82.18 25,802 61.47 61.74 60.01 86.13 13.87
2026-04-13 61.47 -0.05% 0.54% 58.20 40.82 17,713 61.53 61.53 61.20 81.82 18.18
2026-04-10 61.50 0.75% 1.48% 52.05 82.12 9,785 61.00 61.90 61.00 55.55 44.45
2026-04-09 61.04 -0.36% 1.62% 56.13 40.88 36,197 61.52 61.99 61.00 4.04 95.96
2026-04-08 61.26 1.26% 3.08% 53.64 81.20 42,983 62.00 62.89 61.01 13.30 86.70
2026-04-07 60.50 1.02% 4.63% 54.74 41.32 1,209 59.00 61.73 59.00 54.92 45.08
2026-04-06 59.89 -0.18% 1.18% 51.38 79.68 2,889 59.30 60.00 59.30 84.29 15.71
2026-04-03 60.00 0.00% 6.67% 51.70 40.10 2,454 58.01 61.88 58.01 51.43 48.57
2026-04-02 60.00 1.01% 1.80% 51.70 79.90 4,758 59.39 60.46 59.39 57.02 42.98
2026-04-01 59.40 0.66% 2.61% 56.65 40.10 10,446 60.95 60.95 59.40 0.00 100.00
2026-03-31 59.01 1.11% 1.69% 64.46 78.70 8,604 59.50 60.00 59.00 1.00 99.00
2026-03-30 58.36 -1.24% 3.08% 63.47 39.32 8,388 59.00 59.99 58.20 8.94 91.06
2026-03-27 59.09 1.84% 2.61% 57.14 77.40 1,079 59.49 59.85 58.33 50.05 49.95
2026-03-26 58.02 -2.68% 4.31% 50.05 40.78 4,137 60.50 60.50 58.00 0.80 99.20
2026-03-25 59.62 1.69% 1.69% 53.16 75.26 4,052 60.00 60.00 59.00 61.99 38.01
2026-03-24 58.63 0.02% 6.80% 54.91 43.98 11,945 60.89 60.90 57.02 41.50 58.50
2026-03-19 58.62 -2.12% 8.68% 49.36 73.28 10,874 59.88 59.88 55.10 73.64 26.36
2026-03-18 59.89 4.07% 1.76% 50.17 43.96 9,621 59.50 59.99 58.95 90.39 9.61
2026-03-17 57.55 -2.87% 4.30% 45.84 75.82 1,623 59.00 59.45 57.00 22.43 77.57
2026-03-16 59.25 -2.68% 9.39% 45.71 39.28 9,834 60.00 60.00 54.85 85.44 14.56
2026-03-13 60.88 3.17% 4.18% 51.58 79.22 9,796 59.99 61.00 58.55 95.10 4.90
2026-03-12 59.01 -1.65% 3.39% 48.03 42.54 22,473 61.00 61.00 59.00 0.50 99.50 60.00|22.04.2026
2026-03-11 60.00 2.01% 0.13% 50.47 75.48 8,378 59.95 60.00 59.92 100.00 0.00
2026-03-10 58.82 -0.98% 8.83% 44.94 44.52 4,205 59.89 59.89 55.03 77.98 22.02
2026-03-09 59.40 0.00% 18.80% 48.82 73.12 400 65.33 65.34 55.00 42.50 57.50
2026-03-06 59.40 0.00% 0.00% 50.53 45.68 400 60.50 60.50 60.50 0.00 100.00
2026-03-05 59.40 4.60% 6.93% 50.70 73.12 3,600 56.11 60.00 56.11 84.58 15.42
2026-03-04 56.79 9.02% 2.30% 41.93 45.68 2,566 56.86 57.29 56.00 61.22 38.78
2026-03-03 52.09 0.00% 0.00% 28.94 67.90 1 56.44 56.44 56.44 0.00 100.00
2026-03-02 52.09 -5.97% 17.39% 31.98 36.28 3,308 55.00 58.58 49.90 25.24 74.76
2026-02-27 55.40 -4.47% 10.90% 40.26 67.90 8,597 55.01 57.88 52.19 56.42 43.58
2026-02-26 57.99 0.00% 7.07% 50.38 42.90 160 58.00 58.90 55.01 76.88 23.13
2026-02-25 57.99 3.55% 17.39% 52.80 73.08 701 51.01 59.88 51.01 78.74 21.26
2026-02-24 56.00 -5.08% 5.47% 48.19 42.90 28,277 58.01 58.01 55.00 33.22 66.78
2026-02-23 59.00 -1.32% 2.97% 49.79 69.10 3,143 57.31 59.00 57.30 100.00 0.00
2026-02-20 59.79 0.00% 0.00% 54.23 48.90 23,100 60.00 60.00 60.00 0.00 100.00
2026-02-19 59.79 -2.89% 3.06% 54.23 70.68 10,415 59.99 60.00 58.22 88.20 11.80
2026-02-18 61.57 2.57% 5.70% 59.55 48.90 504 62.89 62.89 59.50 61.11 38.89
2026-02-17 60.03 0.05% 1.50% 55.02 74.24 661 60.00 60.90 60.00 3.33 96.67
2026-02-16 60.00 0.38% 0.02% 53.79 45.82 654 60.00 60.00 59.99 100.00 0.00
2026-02-13 59.77 -2.53% 4.01% 58.82 74.18 481 59.00 60.90 58.55 51.98 48.02
2026-02-12 61.32 2.20% 9.10% 65.25 45.36 2,788 56.81 61.98 56.81 87.23 12.77
2026-02-11 60.00 1.49% 2.52% 66.80 77.28 4,030 60.00 61.00 59.50 33.33 66.67
2026-02-10 59.12 0.15% 14.51% 56.69 42.72 2,890 61.80 61.95 54.10 63.94 36.06
2026-02-09 59.03 -3.13% 1.69% 55.02 75.52 485 60.00 60.00 59.00 3.09 96.91
2026-02-06 60.94 0.00% 5.07% 62.36 42.54 204 58.82 61.80 58.82 71.08 28.92
2026-02-04 60.94 1.57% 3.83% 62.36 79.34 16,320 60.00 61.00 58.75 97.33 2.67
2026-02-03 60.00 1.37% 3.88% 59.72 42.54 5,001 57.76 60.00 57.76 100.00 0.00
2026-02-02 59.19 2.32% 11.60% 62.10 77.46 1,857 57.85 61.38 55.00 65.70 34.30
2026-01-30 57.85 1.63% 5.25% 55.03 40.92 1,026 57.00 59.99 57.00 28.46 71.54
2026-01-29 56.92 0.51% 0.92% 54.83 74.78 1,248 56.50 57.02 56.50 80.77 19.23
2026-01-28 56.63 -4.13% 14.10% 58.79 39.06 1,656 62.89 62.89 55.12 19.44 80.56
2026-01-27 59.07 1.20% 8.43% 60.17 74.20 2,776 58.00 62.89 58.00 21.87 78.13
2026-01-26 58.37 0.00% 0.00% 59.94 43.94 11 58.98 58.98 58.98 0.00 100.00
2026-01-23 58.37 -0.48% 2.36% 59.94 72.80 1,400 58.91 59.47 58.10 19.71 80.29
2026-01-22 58.65 0.00% 0.80% 60.83 43.94 162 59.47 59.47 59.00 0.00 100.00
2026-01-21 58.65 -0.49% 1.45% 64.72 73.36 1,104 58.51 58.95 58.11 64.31 35.69
2026-01-20 58.94 3.40% 1.71% 63.60 43.94 2,435 59.00 59.00 58.01 93.92 6.08
2026-01-19 57.00 0.00% 6.95% 58.60 73.94 4,548 57.01 59.90 56.01 25.44 74.56
2026-01-16 57.00 3.60% 6.58% 58.60 40.06 1,191 58.46 59.48 55.81 32.41 67.59
2026-01-15 55.02 -3.46% 6.94% 53.27 73.94 593 54.06 57.81 54.06 25.63 74.37
2026-01-14 56.99 -0.71% 1.77% 63.64 36.10 580 56.98 56.99 56.00 100.00 0.00
2026-01-13 57.40 0.00% 0.00% 66.18 77.88 250 57.00 57.00 57.00 40.00 60.00
2026-01-12 57.40 0.00% 0.65% 66.18 36.92 102 57.37 57.37 57.00 100.00 0.00
2026-01-09 57.40 0.00% 1.50% 50.60 77.88 295 57.35 57.35 56.50 100.00 0.00
2026-01-08 57.40 2.96% 3.57% 56.92 36.92 9,968 56.98 58.00 56.00 70.00 30.00
2026-01-07 55.75 -1.29% 7.34% 55.83 77.88 7,388 55.01 58.51 54.51 31.00 69.00
2026-01-06 56.48 1.56% 1.80% 50.57 33.62 1,787 57.00 57.00 55.99 48.52 51.48
2026-01-05 55.61 2.94% 4.38% 45.79 79.34 1,458 57.93 57.94 55.51 4.12 95.88
2026-01-02 54.02 -3.74% 9.92% 39.97 31.88 502 59.38 59.38 54.02 0.00 100.00
2026-01-01 56.12 1.12% 8.43% 46.58 76.16 6,453 54.02 57.49 53.02 69.35 30.65
2025-12-31 55.50 0.00% 6.45% 43.84 36.08 1,827 56.95 56.95 53.50 57.96 42.04
2025-12-30 55.50 -0.13% 3.67% 39.58 74.92 5,124 54.02 56.00 54.02 74.75 25.25
2025-12-29 55.57 2.91% 6.53% 44.03 36.08 14,478 52.50 55.93 52.50 89.50 10.50
2025-12-26 54.00 -1.04% 1.83% 38.54 75.06 765 54.99 54.99 54.00 0.00 100.00
2025-12-24 54.57 0.00% 3.34% 40.30 32.94 301 54.80 54.80 53.03 87.04 12.96
2025-12-23 54.57 0.00% 0.04% 34.52 76.20 1,066 55.95 55.95 55.93 0.00 100.00
2025-12-22 54.57 0.68% 7.15% 34.52 32.94 3,385 57.86 57.86 54.00 14.77 85.23
2025-12-19 54.20 0.22% 21.88% 32.82 76.20 1,934 48.68 59.33 48.68 51.81 48.19
2025-12-18 54.08 0.00% 3.43% 32.24 32.20 1,014 56.99 56.99 55.10 0.00 100.00
2025-12-17 54.08 0.00% 5.87% 28.79 75.96 436 57.17 57.17 54.00 2.52 97.48
2025-12-16 54.08 -5.52% 8.30% 43.23 32.20 37,816 58.48 58.48 54.00 1.78 98.22
2025-12-15 57.24 3.56% 8.44% 51.44 75.96 2,525 54.00 58.56 54.00 71.05 28.95
2025-12-12 55.27 2.35% 8.64% 44.91 38.52 18,671 57.58 57.58 53.00 49.56 50.44
2025-12-11 54.00 -4.07% 8.92% 46.27 72.02 4,138 58.60 58.60 53.80 4.16 95.84
2025-12-10 56.29 -1.23% 10.31% 54.60 35.98 2,665 58.00 58.50 53.03 59.59 40.41
2025-12-09 56.99 0.00% 3.31% 57.77 76.60 299 59.00 59.00 57.11 0.00 100.00
2025-12-08 56.99 0.00% 3.18% 46.09 37.38 376 56.99 58.80 56.99 0.00 100.00
2025-12-04 56.99 0.00% 8.62% 44.32 76.60 121 55.10 59.85 55.10 39.67 60.33
2025-12-03 56.99 -2.23% 2.28% 49.97 37.38 1,805 58.00 58.29 56.99 0.00 100.00
2025-12-02 58.29 1.76% 13.10% 62.19 76.60 715 53.05 60.00 53.05 75.38 24.62
2025-12-01 57.28 0.51% 6.93% 61.02 39.98 4,444 60.00 60.95 57.00 7.09 92.91
2025-11-28 56.99 0.00% 10.83% 59.65 74.58 429 60.98 60.98 55.02 33.10 66.90
2025-11-27 56.99 -3.54% 6.95% 60.32 39.40 979 55.03 57.98 54.21 73.75 26.25
2025-11-26 59.08 0.00% 6.21% 69.41 74.58 6 59.50 59.50 56.02 83.33 16.67
2025-11-25 59.08 0.00% 9.12% 71.00 43.58 61 54.04 58.97 54.04 100.00 0.00
2025-11-24 59.08 0.00% 5.75% 67.49 74.58 8 59.99 59.99 56.73 75.00 25.00
2025-11-21 59.08 -2.78% 6.88% 67.49 43.58 2,918 56.01 59.85 56.00 79.99 20.01
2025-11-20 60.77 7.06% 10.91% 76.20 74.58 5,403 55.80 61.89 55.80 81.60 18.40
2025-11-19 56.76 0.00% 0.43% 62.90 46.96 203 57.98 57.98 57.73 0.00 100.00
2025-11-18 56.76 0.00% 12.36% 66.31 66.56 67 51.52 57.89 51.52 82.09 17.91
2025-11-17 56.76 2.98% 5.98% 63.53 46.96 1,302 59.88 59.88 56.50 7.68 92.32
2025-11-14 55.12 0.00% 5.93% 57.75 66.56 87 56.01 58.79 55.50 0.00 100.00
2025-11-13 55.12 0.00% 5.42% 57.75 43.68 293 55.01 57.99 55.01 3.75 96.25
2025-11-12 55.12 -5.24% 10.68% 59.58 66.56 5,804 60.00 60.00 54.21 15.71 84.29
2025-11-11 58.17 -1.02% 7.31% 65.93 43.68 6,448 59.02 59.02 55.00 78.86 21.14
2025-11-10 58.77 3.11% 9.05% 69.90 72.66 5,216 54.01 58.90 54.01 97.34 2.66
2025-11-07 57.00 6.54% 20.23% 62.94 44.88 5,428 50.01 57.89 48.15 90.86 9.14
2025-11-06 53.50 0.79% 1.89% 54.78 69.12 7,894 54.00 54.00 53.00 50.00 50.00
2025-11-05 53.08 -0.45% 3.30% 53.55 37.88 2,420 53.00 54.75 53.00 4.59 95.41
2025-11-04 53.32 0.60% 4.90% 54.40 68.28 1,365 51.00 53.50 51.00 92.82 7.18
2025-11-03 53.00 1.92% 4.19% 54.06 38.36 6,943 52.00 54.18 52.00 45.87 54.13
2025-10-31 52.00 1.96% 1.96% 47.68 67.64 1,685 51.00 52.00 51.00 100.00 0.00
2025-10-30 51.00 -1.92% 3.50% 50.00 36.36 25,217 50.05 51.75 50.00 57.14 42.86
2025-10-29 52.00 0.00% 4.00% 58.68 65.64 2,026 52.00 52.00 50.00 100.00 0.00
2025-10-28 52.00 4.00% 0.27% 55.70 38.36 2,722 51.86 52.00 51.86 100.00 0.00
2025-10-27 50.00 -3.81% 3.00% 50.70 65.64 12,956 51.50 51.50 50.00 0.00 100.00
2025-10-23 51.98 3.73% 3.96% 62.69 34.36 1,720 50.00 51.98 50.00 100.00 0.00
2025-10-22 50.11 -1.75% 12.06% 52.02 69.60 815 51.00 52.69 47.02 54.48 45.52
2025-10-21 51.00 -1.79% 4.00% 56.79 30.62 3,072 51.93 52.00 50.00 50.00 50.00
2025-10-20 51.93 0.00% 3.82% 60.62 71.38 57 51.00 51.92 50.01 100.00 0.00
2025-10-17 51.93 1.82% 1.96% 61.87 32.48 3,683 51.87 52.51 51.50 42.57 57.43
2025-10-16 51.00 -1.89% 1.96% 61.41 71.38 3,754 52.00 52.00 51.00 0.00 100.00
2025-10-15 51.98 2.30% 3.98% 59.83 30.62 3,547 52.00 52.00 50.01 98.99 1.01
2025-10-14 50.81 -2.25% 8.64% 59.58 73.34 5,710 52.69 52.69 48.50 55.13 44.87
2025-10-13 51.98 0.00% 5.22% 63.90 28.28 209 47.52 50.00 47.52 100.00 0.00
2025-10-10 51.98 0.00% 0.93% 65.77 75.68 4 51.98 51.98 51.50 100.00 0.00
2025-10-09 51.98 0.00% 3.98% 63.22 28.28 105 50.01 52.00 50.01 99.05 0.95
2025-10-08 51.98 0.41% 4.00% 64.57 75.68 5,240 51.97 52.00 50.00 99.01 0.99
2025-10-07 51.77 -1.76% 3.73% 57.02 28.28 5,345 52.90 52.90 51.00 40.52 59.48
2025-10-06 52.70 3.33% 11.83% 65.91 75.26 899 48.26 53.97 48.26 77.75 22.25
2025-10-03 51.00 3.85% 4.00% 58.30 30.14 4,557 50.00 52.00 50.00 49.99 50.01
2025-10-02 49.11 -1.78% 5.15% 50.70 71.86 4,730 50.00 51.00 48.50 24.40 75.60
2025-10-01 50.00 0.44% 3.96% 52.52 26.36 657 51.98 51.98 50.00 0.00 100.00
2025-09-30 49.78 3.62% 2.04% 58.16 73.64 1,822 49.98 50.00 49.00 77.99 22.01
2025-09-29 48.04 -2.95% 8.67% 55.06 25.92 6,820 50.00 50.00 46.01 50.88 49.12
2025-09-26 49.50 1.02% 1.02% 62.03 70.16 1,750 49.50 49.50 49.00 100.00 0.00
2025-09-25 49.00 0.00% 0.00% 60.86 28.84 426 49.00 49.00 49.00 0.00 100.00
2025-09-24 49.00 0.93% 1.85% 60.86 69.16 1,063 49.50 49.50 48.60 44.40 55.60
2025-09-23 48.55 1.59% 2.06% 57.11 28.84 3,591 49.50 49.50 48.50 5.01 94.99
2025-09-22 47.79 -2.75% 3.54% 55.30 68.26 25,131 49.14 49.14 47.46 19.64 80.36
2025-09-19 49.14 2.25% 2.06% 60.74 27.32 860 48.50 49.50 48.50 63.95 36.05
2025-09-18 48.06 -0.41% 3.96% 53.65 70.96 1,025 49.90 49.90 48.00 3.12 96.88
2025-09-17 48.26 1.54% 4.28% 54.39 25.16 597 50.00 50.00 47.95 15.08 84.92
2025-09-16 47.53 -1.19% 5.30% 52.23 71.36 605 47.01 49.50 47.01 20.83 79.17
2025-09-15 48.10 1.18% 4.18% 51.40 23.70 2,260 49.77 49.80 47.80 15.00 85.00
2025-09-12 47.54 -3.77% 6.06% 51.23 72.50 2,300 49.89 49.89 47.04 17.57 82.43
2025-09-11 49.40 5.58% 5.50% 60.23 22.58 3,612 46.92 49.50 46.92 96.12 3.88
2025-09-10 46.79 -2.52% 5.33% 50.90 76.22 1,459 46.52 48.99 46.51 11.31 88.69
2025-09-09 48.00 -1.78% 2.23% 63.82 17.36 3,593 47.00 48.05 47.00 95.24 4.76
2025-09-08 48.87 -0.61% 4.14% 69.77 78.64 818 49.50 49.50 47.53 67.97 32.03
2025-09-05 49.17 5.22% 4.70% 70.15 19.10 5,937 47.28 49.50 47.28 85.13 14.87
2025-09-04 46.73 0.97% 4.87% 40.82 79.24 988 45.01 47.20 45.01 78.54 21.46
2025-09-03 46.28 1.78% 3.25% 38.03 14.22 1,673 46.99 46.99 45.51 52.00 48.00
2025-09-02 45.47 0.00% 3.35% 36.35 78.34 699 47.19 47.19 45.66 0.00 100.00
2025-09-01 45.47 0.00% 4.38% 47.56 12.60 483 45.00 46.97 45.00 23.81 76.19
2025-08-29 45.47 -1.58% 9.16% 47.56 78.34 2,899 43.00 46.94 43.00 62.68 37.32
2025-08-28 46.20 0.20% 1.41% 50.86 12.60 700 46.00 46.65 46.00 30.71 69.29
2025-08-27 46.11 0.24% 2.17% 42.39 79.80 1,256 46.50 46.99 45.99 12.02 87.98
2025-08-26 46.00 -2.13% 4.35% 41.87 12.42 2,200 47.90 48.00 46.00 0.00 100.00
2025-08-25 47.00 0.00% 0.00% 45.58 79.58 25 48.00 48.00 48.00 0.00 100.00
2025-08-22 47.00 0.17% 2.13% 49.42 14.42 8,473 48.00 48.00 47.00 0.00 100.00
2025-08-21 46.92 -1.66% 4.47% 40.45 79.58 20,217 45.00 47.00 44.99 96.02 3.98
2025-08-20 47.71 1.08% 6.09% 42.75 14.26 2,208 47.79 47.90 45.15 93.07 6.93
2025-08-19 47.20 0.68% 0.64% 47.35 81.16 4,980 47.00 47.30 47.00 66.67 33.33
2025-08-18 46.88 0.58% 1.35% 44.75 13.24 2,403 47.00 47.24 46.61 42.86 57.14
2025-08-15 46.61 3.17% 4.22% 46.13 80.52 828 47.94 47.94 46.00 31.40 68.60
2025-08-13 45.18 0.00% 7.96% 42.95 12.70 370 48.80 48.80 45.20 0.00 100.00
2025-08-12 45.18 -0.55% 6.27% 38.42 77.66 1,110 45.73 47.93 45.10 2.79 97.21
2025-08-11 45.43 -6.45% 7.33% 40.52 12.70 18,162 46.50 48.30 45.00 13.03 86.97
2025-08-08 48.56 0.00% 0.02% 44.09 78.16 70 48.49 48.50 48.49 100.00 0.00
2025-08-07 48.56 1.17% 3.11% 45.16 18.96 1,075 47.52 49.00 47.52 70.23 29.77
2025-08-06 48.00 4.30% 5.39% 52.63 78.16 9,427 46.02 48.50 46.02 79.83 20.17
2025-08-05 46.02 0.00% 0.00% 46.93 17.84 100 0.00 0.00 0.00 100.00 0.00
2025-08-04 46.02 0.00% 2.52% 48.93 74.20 23 46.04 47.20 46.04 0.00 100.00
2025-08-01 46.02 -4.12% 5.35% 51.23 17.84 2,502 46.01 48.47 46.01 0.40 99.60
2025-07-31 48.00 0.00% 7.31% 57.74 74.20 619 48.29 48.29 45.00 91.11 8.89
2025-07-30 48.00 0.00% 1.00% 58.09 21.80 75 47.50 47.50 47.03 100.00 0.00
2025-07-29 48.00 1.82% 4.08% 59.28 74.20 4,728 47.93 48.95 47.03 50.53 49.47
2025-07-28 47.14 -5.19% 6.36% 62.51 21.80 4,453 49.99 49.99 47.00 4.69 95.31
2025-07-25 49.72 0.00% 6.52% 75.12 72.48 175 49.00 49.00 46.00 100.00 0.00
2025-07-24 49.72 3.58% 0.12% 73.48 26.96 601 49.73 49.73 49.67 83.36 16.64
2025-07-23 48.00 -0.99% 2.11% 65.78 72.48 2,360 47.01 48.00 47.01 100.00 0.00
2025-07-22 48.48 1.38% 3.99% 69.67 23.52 1,056 49.00 49.00 47.12 72.35 27.65
2025-07-21 47.82 1.18% 4.21% 68.38 73.44 4,264 47.01 48.99 47.01 40.90 59.10
2025-07-18 47.26 -3.55% 5.82% 60.75 22.20 584 47.06 49.80 47.06 7.36 92.64
2025-07-17 49.00 0.84% 4.52% 72.52 72.32 3,062 48.70 50.90 48.70 13.65 86.35
2025-07-16 48.59 -3.53% 14.29% 66.72 25.68 41,004 45.50 52.00 45.50 47.54 52.46
2025-07-15 50.37 0.60% 7.92% 73.95 71.50 9,147 51.00 53.96 50.00 9.35 90.65
2025-07-14 50.07 6.42% 6.03% 74.20 29.24 57,382 48.55 51.00 48.10 67.93 32.07
2025-07-11 47.05 0.09% 2.02% 68.46 70.90 26,893 47.25 48.00 47.05 0.00 100.00
2025-07-10 47.01 1.36% 3.90% 69.56 23.20 9,459 47.90 47.90 46.10 50.56 49.44
2025-07-09 46.38 1.73% 4.30% 65.73 70.82 9,162 47.98 47.99 46.01 18.69 81.31
2025-07-08 45.59 0.00% 6.33% 62.62 21.94 49 47.00 47.00 44.20 48.98 51.02
2025-07-07 45.59 0.29% 1.77% 64.05 69.24 14,103 45.99 46.00 45.20 48.75 51.25
2025-07-04 45.46 1.02% 2.25% 65.44 21.94 4,892 45.00 45.50 44.50 95.99 4.01
2025-07-03 45.00 5.26% 7.14% 64.31 68.98 37,855 43.40 45.00 42.00 100.00 0.00
2025-07-02 42.75 2.67% 8.73% 58.52 21.02 1,883 40.00 43.49 40.00 78.81 21.19
2025-07-01 41.64 -0.86% 1.20% 57.06 64.48 7,763 42.00 42.00 41.50 28.00 72.00
2025-06-30 42.00 -2.39% 2.24% 56.47 18.80 1,003 42.00 42.00 41.08 100.00 0.00
2025-06-27 43.03 2.18% 6.95% 61.90 65.20 7,450 40.30 43.10 40.30 97.50 2.50
2025-06-26 42.11 0.00% 1.96% 60.35 20.86 31 40.21 41.00 40.21 100.00 0.00
2025-06-25 42.11 -3.64% 6.56% 60.35 63.36 4,076 40.40 43.05 40.40 64.52 35.48
2025-06-24 43.70 6.07% 14.75% 74.72 20.86 10,309 40.10 43.89 38.25 96.63 3.37
2025-06-23 41.20 -3.06% 2.44% 66.12 66.54 2,548 42.00 42.00 41.00 20.02 79.98
2025-06-20 42.50 0.00% 4.35% 69.23 15.86 24 42.00 42.48 40.71 100.00 0.00
2025-06-19 42.50 1.09% 5.54% 70.93 69.14 2,092 40.27 42.50 40.27 100.00 0.00
2025-06-18 42.04 0.00% 13.74% 72.48 15.86 64 37.85 43.05 37.85 81.25 18.75
2025-06-17 42.04 1.28% 7.02% 67.42 68.22 4,342 43.20 43.89 41.01 35.77 64.23
2025-06-16 41.51 -1.17% 11.40% 65.67 15.86 5,743 38.15 42.50 38.15 77.24 22.76
2025-06-13 42.00 -0.52% 6.61% 65.59 67.16 3,336 42.50 42.75 40.10 71.70 28.30
2025-06-12 42.22 1.27% 4.60% 76.63 16.84 7,650 41.60 43.40 41.49 38.22 61.78
2025-06-11 41.69 1.68% 4.30% 70.27 67.60 3,145 41.40 41.72 40.00 98.25 1.75
2025-06-10 41.00 0.00% 1.99% 68.30 15.78 12,349 41.07 41.07 40.27 91.25 8.75
2025-06-05 41.00 0.74% 4.03% 76.07 66.22 612 39.50 41.09 39.50 94.28 5.72
2025-06-04 40.70 1.75% 2.50% 66.60 15.78 3,238 41.00 41.00 40.00 70.01 29.99
2025-06-03 40.00 -1.19% 8.17% 51.35 65.62 1,008 38.80 41.97 38.80 37.90 62.10
2025-06-02 40.48 0.00% 6.03% 52.72 14.38 205 39.00 41.35 39.00 62.93 37.07
2025-05-30 40.48 1.25% 6.84% 52.06 66.58 4,743 38.50 40.60 38.00 95.38 4.62
2025-05-29 39.98 0.00% 4.52% 49.94 14.38 74 40.50 40.50 38.75 70.27 29.73
2025-05-27 39.98 2.96% 5.24% 54.45 65.58 4,579 38.00 39.99 38.00 99.50 0.50
2025-05-26 38.83 0.00% 10.53% 48.32 14.38 184 36.10 39.90 36.10 71.74 28.26
2025-05-23 38.83 -2.44% 10.80% 49.13 63.28 6,256 40.00 40.00 36.10 70.00 30.00
2025-05-22 39.80 1.04% 6.58% 50.23 14.38 8,008 40.50 40.50 38.00 72.00 28.00
2025-05-21 39.39 2.29% 6.76% 48.45 65.22 1,373 37.00 39.50 37.00 95.63 4.37
2025-05-20 38.51 -1.51% 6.76% 45.82 13.56 10,375 37.00 39.50 37.00 60.40 39.60
2025-05-19 39.10 0.26% 5.33% 47.01 63.46 3,628 37.68 39.50 37.50 79.99 20.01