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 32.73 3.61% 6.04% 13.87 134.42 566,577 32.30 33.00 31.12 85.64 14.36
2026-05-18 31.59 -4.30% 4.41% 8.26 -68.96 561,186 32.00 32.89 31.50 6.47 93.53
2026-05-15 33.01 -9.29% 15.33% 8.94 132.14 179,748 36.98 37.77 32.75 5.18 94.82
2026-05-14 36.39 -6.69% 11.25% 16.15 -66.12 63,623 39.94 39.94 35.90 12.13 87.87
2026-05-13 39.00 -1.79% 3.82% 26.23 138.90 4,517 39.75 40.49 39.00 0.00 100.00
2026-05-12 39.71 0.94% 5.25% 31.00 -60.90 11,130 39.10 40.69 38.66 51.73 48.27
2026-05-11 39.34 0.10% 7.16% 27.47 140.32 15,782 39.99 40.99 38.25 39.78 60.22
2026-05-08 39.30 -2.48% 7.71% 27.22 -61.64 58,871 39.30 41.50 38.53 25.93 74.07
2026-05-07 40.30 -3.73% 4.95% 26.94 140.24 16,200 41.70 41.98 40.00 15.15 84.85
2026-05-06 41.86 1.60% 2.17% 30.18 -59.64 22,724 41.10 41.90 41.01 95.51 4.49
2026-05-05 41.20 -1.97% 1.85% 31.26 143.36 20,941 41.00 41.25 40.50 93.33 6.67
2026-05-04 42.03 -0.28% 2.33% 30.83 -60.96 3,330 42.98 42.98 42.00 3.06 96.94
2026-04-30 42.15 -0.78% 7.38% 36.76 145.02 15,544 43.50 43.50 40.51 54.85 45.15
2026-04-29 42.48 -1.03% 6.64% 37.68 -60.72 8,955 44.00 44.00 41.26 44.52 55.48
2026-04-28 42.92 -0.72% 4.95% 46.10 145.68 12,624 43.00 43.89 41.82 53.14 46.86
2026-04-27 43.23 -2.08% 5.28% 45.72 -59.84 14,609 42.00 43.85 41.65 71.82 28.18
2026-04-23 44.15 -2.90% 6.35% 50.61 146.30 40,032 44.51 45.89 43.15 36.50 63.50
2026-04-22 45.47 -3.07% 4.98% 60.03 -58.00 14,256 47.20 47.25 45.01 20.54 79.46
2026-04-21 46.91 0.93% 3.25% 63.71 148.94 3,923 45.48 46.95 45.47 97.30 2.70
2026-04-20 46.48 -0.60% 4.39% 65.46 -55.12 6,799 46.76 47.29 45.30 59.30 40.70
2026-04-17 46.76 -0.04% 1.67% 74.80 148.08 5,361 46.77 46.78 46.01 97.41 2.59
2026-04-16 46.78 1.72% 4.06% 78.54 -54.56 55,428 46.50 47.90 46.03 40.11 59.89
2026-04-15 45.99 2.25% 7.75% 77.61 148.12 1,054,919 44.50 47.95 44.50 43.19 56.81
2026-04-14 44.98 1.24% 4.02% 72.98 -56.14 1,035,769 44.43 45.00 43.26 98.85 1.15
2026-04-13 44.43 -1.38% 4.74% 70.67 146.10 11,137 45.05 45.05 43.01 69.61 30.39
2026-04-10 45.05 -0.02% 5.62% 62.56 -57.24 33,334 47.00 47.00 44.50 22.00 78.00
2026-04-09 45.06 -2.45% 3.35% 62.56 147.34 9,542 45.50 46.30 44.80 17.33 82.67
2026-04-08 46.19 -0.41% 6.52% 66.35 -57.22 31,692 49.00 49.00 46.00 6.33 93.67
2026-04-07 46.38 1.84% 5.09% 72.09 149.60 52,585 46.88 47.50 45.20 51.30 48.70
2026-04-06 45.54 -2.13% 4.43% 69.53 -56.84 22,694 46.54 47.10 45.10 22.00 78.00
2026-04-03 46.53 2.26% 7.39% 67.38 147.92 18,293 44.50 47.79 44.50 61.70 38.30
2026-04-02 45.50 -0.04% 7.53% 65.91 -54.86 9,713 44.00 46.25 43.01 76.86 23.14
2026-04-01 45.52 3.53% 13.54% 62.80 145.86 115,936 42.60 48.37 42.60 50.61 49.39
2026-03-31 43.97 -0.95% 7.57% 59.64 -54.82 619,547 43.64 45.50 42.30 52.19 47.81
2026-03-30 44.39 0.91% 17.23% 61.25 142.76 615,332 47.50 47.50 40.52 55.44 44.56
2026-03-27 43.99 2.54% 3.53% 57.13 -53.98 3,302 42.50 44.00 42.50 99.33 0.67
2026-03-26 42.90 -1.61% 6.76% 55.35 141.96 10,216 43.60 45.00 42.15 26.31 73.69
2026-03-25 43.60 2.44% 8.51% 54.88 -56.16 112,963 45.44 46.82 43.15 12.26 87.74
2026-03-24 42.56 10.00% 3.55% 51.31 143.36 35,046 42.56 42.56 41.10 100.00 0.00
2026-03-19 38.69 7.68% 12.88% 37.54 -58.24 33,627 34.55 39.00 34.55 93.03 6.97
2026-03-18 35.93 0.00% 6.49% 26.69 135.62 1,352 36.90 36.90 34.65 56.88 43.12
2026-03-17 35.93 -2.12% 11.05% 24.89 -63.76 9,535 36.00 37.89 34.12 48.01 51.99
2026-03-16 36.71 -0.97% 6.89% 29.32 135.62 2,516 36.50 38.49 36.01 28.22 71.78
2026-03-13 37.07 -7.32% 9.46% 34.20 -62.20 642,490 39.70 40.50 37.00 2.00 98.00
2026-03-12 40.00 -0.02% 8.07% 40.35 136.34 608,104 40.00 41.39 38.30 55.02 44.98
2026-03-11 40.01 0.10% 10.53% 41.44 -56.34 23,537 39.00 41.89 37.90 52.88 47.12
2026-03-10 39.97 9.36% 8.33% 38.90 136.36 4,020 40.19 40.19 37.10 92.89 7.11
2026-03-09 36.55 -1.22% 13.06% 22.94 -56.42 6,125 38.00 38.00 33.61 66.97 33.03
2026-03-06 37.00 -4.37% 9.16% 23.67 129.52 8,177 40.39 40.39 37.00 0.00 100.00
2026-03-05 38.69 0.16% 11.85% 28.24 -55.52 8,462 38.63 40.95 36.61 47.93 52.07
2026-03-04 38.63 -2.74% 9.58% 30.86 132.90 3,168 39.00 41.75 38.10 14.52 85.48
2026-03-03 39.72 -0.38% 6.52% 31.91 -55.64 4,275 40.49 40.49 38.01 68.96 31.04
2026-03-02 39.87 0.55% 19.44% 31.07 135.08 3,169 43.00 43.00 36.00 55.29 44.71
2026-02-27 39.65 -2.99% 6.71% 28.66 -55.34 5,897 41.49 41.49 38.88 29.51 70.49
2026-02-26 40.87 0.54% 6.26% 36.44 134.64 38,239 41.00 41.44 39.00 76.64 23.36
2026-02-25 40.65 -2.12% 6.17% 37.12 -52.90 13,558 43.00 43.00 40.50 6.00 94.00
2026-02-24 41.53 -1.17% 6.58% 39.07 134.20 8,156 41.55 42.90 40.25 48.30 51.70
2026-02-23 42.02 -2.62% 2.98% 44.86 -51.14 13,343 43.00 43.25 42.00 1.60 98.40
2026-02-20 43.15 0.26% 3.31% 53.57 135.18 11,453 42.50 43.39 42.00 82.74 17.26
2026-02-19 43.04 -2.49% 4.68% 48.11 -48.88 4,980 44.49 44.49 42.50 27.13 72.87
2026-02-18 44.14 1.61% 5.83% 57.04 134.96 25,583 42.52 45.00 42.52 65.32 34.68
2026-02-17 43.44 2.40% 2.85% 47.32 -46.68 31,047 42.96 43.97 42.75 56.56 43.44
2026-02-16 42.42 -0.82% 2.73% 38.98 133.56 25,288 43.25 43.25 42.10 27.83 72.17
2026-02-13 42.77 0.61% 3.29% 45.72 -48.72 88,301 42.98 44.00 42.60 12.14 87.86
2026-02-12 42.51 -2.05% 2.12% 48.65 134.26 12,986 43.40 43.40 42.50 1.11 98.89
2026-02-11 43.40 0.51% 2.75% 55.35 -49.24 13,486 43.15 43.77 42.60 68.37 31.63
2026-02-10 43.18 -0.16% 2.26% 52.47 136.04 8,844 42.40 43.36 42.40 81.25 18.75
2026-02-09 43.25 0.21% 2.12% 53.97 -49.68 13,551 43.17 43.45 42.55 77.78 22.22
2026-02-06 43.16 1.05% 1.45% 53.67 136.18 3,106 42.87 43.49 42.87 46.78 53.22
2026-02-04 42.71 -1.70% 3.48% 50.67 -49.86 13,735 43.99 43.99 42.51 13.51 86.49
2026-02-03 43.45 -0.98% 6.01% 54.61 135.28 27,829 44.80 44.80 42.26 46.85 53.15
2026-02-02 43.88 -0.77% 4.63% 54.72 -48.38 14,367 43.99 44.99 43.00 44.22 55.78
2026-01-30 44.22 1.40% 3.91% 56.61 136.14 19,980 43.55 44.90 43.21 59.76 40.24
2026-01-29 43.61 0.76% 7.60% 54.76 -47.70 335,016 43.40 46.30 43.03 17.74 82.26
2026-01-28 43.28 -0.85% 2.66% 46.11 134.92 43,958 43.64 43.64 42.51 68.14 31.86
2026-01-27 43.65 1.44% 5.71% 45.24 -48.36 15,522 43.00 44.45 42.05 66.67 33.33
2026-01-26 43.03 1.27% 5.86% 40.41 135.66 42,209 43.02 44.60 42.13 36.44 63.56
2026-01-23 42.49 -2.14% 2.84% 34.38 -49.60 50,048 42.60 43.50 42.30 15.83 84.17
2026-01-22 43.42 1.47% 4.64% 54.13 134.58 131,504 42.55 43.95 42.00 72.82 27.18
2026-01-21 42.79 -2.71% 3.43% 54.65 -47.74 37,983 43.03 43.97 42.51 19.18 80.82
2026-01-20 43.98 -1.26% 1.92% 57.26 133.32 50,298 44.54 44.54 43.70 33.33 66.67
2026-01-19 44.54 2.06% 2.86% 55.23 -45.36 147,799 44.30 44.90 43.65 71.20 28.80
2026-01-16 43.64 1.96% 3.51% 51.60 134.44 70,990 42.98 44.25 42.75 59.33 40.67
2026-01-15 42.80 1.21% 6.51% 49.16 -47.16 99,973 42.00 44.00 41.31 55.39 44.61
2026-01-14 42.29 -0.87% 3.52% 44.68 132.76 39,151 42.51 43.50 42.02 18.24 81.76
2026-01-13 42.66 0.61% 5.97% 50.76 -48.18 106,500 42.98 43.99 41.51 46.37 53.63
2026-01-12 42.40 0.05% 2.09% 45.89 133.50 22,333 42.10 42.90 42.02 43.18 56.82
2026-01-09 42.38 -0.45% 2.78% 47.36 -48.70 31,877 42.27 43.19 42.02 30.77 69.23
2026-01-08 42.57 0.02% 3.03% 44.54 133.46 65,371 42.56 43.49 42.21 28.13 71.87
2026-01-07 42.56 -0.95% 4.24% 49.04 -48.32 83,867 43.01 44.30 42.50 3.33 96.67
2026-01-06 42.97 -0.05% 4.74% 50.80 133.44 46,050 42.32 44.00 42.01 48.24 51.76
2026-01-05 42.99 0.54% 4.25% 54.50 -47.50 20,456 42.15 43.94 42.15 46.93 53.07
2026-01-02 42.76 -2.93% 7.10% 50.75 133.48 216,431 44.98 44.98 42.00 25.50 74.50
2026-01-01 44.05 -1.26% 3.14% 49.00 -47.96 136,087 44.97 45.00 43.63 30.66 69.34
2025-12-31 44.61 -0.65% 5.19% 51.72 136.06 71,594 45.00 45.39 43.15 65.18 34.82
2025-12-30 44.90 -1.49% 9.02% 54.40 -46.84 215,687 45.58 47.99 44.02 22.17 77.83
2025-12-29 45.58 7.45% 9.27% 48.91 136.64 860,637 42.51 46.45 42.51 77.92 22.08
2025-12-26 42.42 1.85% 5.18% 37.42 -45.48 121,703 41.71 43.65 41.50 42.79 57.21
2025-12-24 41.65 -1.49% 4.78% 35.01 130.32 108,853 42.97 42.97 41.01 32.65 67.35
2025-12-23 42.28 -2.29% 7.81% 45.04 -47.02 112,572 45.40 45.40 42.11 5.17 94.83
2025-12-22 43.27 -0.02% 5.64% 53.80 131.58 138,526 44.37 44.37 42.00 53.59 46.41
2025-12-19 43.28 0.70% 5.81% 48.27 -45.04 314,346 43.76 45.50 43.00 11.20 88.80
2025-12-18 42.98 -1.01% 2.52% 55.45 131.60 18,141 43.85 43.90 42.82 14.82 85.18
2025-12-17 43.42 2.19% 4.76% 54.19 -45.64 56,162 42.10 44.00 42.00 71.00 29.00
2025-12-16 42.49 -2.03% 3.90% 56.66 132.48 27,845 43.03 43.74 42.10 23.78 76.22
2025-12-15 43.37 0.81% 3.12% 55.84 -47.50 89,882 43.01 44.35 43.01 26.87 73.13
2025-12-12 43.02 -2.18% 3.77% 50.37 134.24 414,480 43.50 44.00 42.40 38.75 61.25
2025-12-11 43.98 2.69% 9.52% 58.89 -48.20 649,246 43.40 46.00 42.00 49.50 50.50
2025-12-10 42.83 0.19% 6.03% 55.13 136.16 171,086 42.85 43.60 41.12 68.95 31.05
2025-12-09 42.75 2.62% 4.02% 57.88 -50.50 146,800 42.94 43.69 42.00 44.38 55.62
2025-12-08 41.66 -2.05% 7.32% 55.45 136.00 172,469 43.46 44.00 41.00 22.00 78.00
2025-12-05 42.53 -4.15% 7.69% 53.13 -52.68 186,660 44.35 45.35 42.11 12.96 87.04
2025-12-04 44.37 0.68% 3.17% 52.80 137.74 140,514 44.33 44.88 43.50 63.04 36.96
2025-12-03 44.07 1.33% 5.55% 53.82 -49.00 189,539 43.49 45.45 43.06 42.26 57.74
2025-12-02 43.49 -5.39% 8.44% 54.03 137.14 174,660 46.01 46.90 43.25 6.58 93.42
2025-12-01 45.97 -0.39% 4.45% 58.46 -50.16 82,755 45.90 46.49 44.51 73.74 26.26
2025-11-28 46.15 0.48% 5.40% 58.08 142.10 108,105 46.00 47.01 44.60 64.32 35.68
2025-11-27 45.93 4.77% 12.06% 59.44 -49.80 436,261 44.00 47.75 42.61 64.59 35.41
2025-11-26 43.84 4.36% 11.71% 57.98 141.66 519,030 41.61 45.80 41.00 59.17 40.83
2025-11-25 42.01 -4.35% 6.68% 56.53 -53.98 158,971 44.00 44.70 41.90 3.93 96.07
2025-11-24 43.92 8.07% 11.75% 59.59 138.00 1,079,011 42.99 44.70 40.00 83.40 16.60
2025-11-21 40.64 -2.26% 7.40% 52.51 -50.16 92,982 42.00 42.98 40.02 20.95 79.05
2025-11-20 41.58 5.53% 9.69% 53.18 131.44 676,732 39.99 43.34 39.51 54.05 45.95
2025-11-19 39.40 -3.00% 6.83% 47.03 -48.28 31,103 41.00 41.93 39.25 5.60 94.40
2025-11-18 40.62 -5.16% 9.70% 47.53 127.08 211,624 42.83 44.00 40.11 13.11 86.89
2025-11-17 42.83 9.99% 12.68% 48.47 -45.84 330,692 39.00 42.83 38.01 100.00 0.00
2025-11-14 38.94 -2.50% 6.14% 34.75 131.50 36,930 40.00 40.45 38.11 35.47 64.53
2025-11-13 39.94 5.05% 5.99% 37.40 -53.62 88,405 38.30 40.50 38.21 75.55 24.45
2025-11-12 38.02 -1.14% 12.19% 34.17 133.50 23,436 39.47 40.50 36.10 43.64 56.36
2025-11-11 38.46 -5.29% 6.56% 39.77 -57.46 601,003 40.50 40.77 38.26 7.97 92.03
2025-11-10 40.61 -4.76% 7.48% 44.91 134.38 148,727 41.97 42.99 40.00 20.40 79.60
2025-11-07 42.64 2.35% 9.62% 53.30 -53.16 398,438 41.32 43.85 40.00 68.57 31.43
2025-11-06 41.66 1.76% 6.17% 43.63 138.44 33,059 43.00 43.00 40.50 46.40 53.60
2025-11-05 40.94 -0.20% 6.17% 37.59 -55.12 82,648 40.51 43.00 40.50 17.60 82.40
2025-11-04 41.02 -0.89% 3.66% 42.08 137.00 35,575 41.00 42.50 41.00 1.33 98.67
2025-11-03 41.39 3.01% 11.39% 40.49 -54.96 437,571 40.00 44.00 39.50 42.00 58.00
2025-10-31 40.18 2.63% 5.06% 33.94 137.74 58,347 39.50 41.50 39.50 34.00 66.00
2025-10-30 39.15 2.22% 10.87% 29.64 -57.38 397,660 39.50 42.13 38.00 27.85 72.15
2025-10-29 38.30 -1.16% 3.17% 25.20 135.68 22,191 38.50 39.00 37.80 41.67 58.33
2025-10-28 38.75 -1.70% 5.69% 24.72 -59.08 42,040 39.51 40.69 38.50 11.42 88.58
2025-10-27 39.42 -1.57% 13.21% 28.08 136.58 31,641 40.05 42.00 37.10 47.35 52.65
2025-10-24 40.05 -1.69% 2.00% 28.04 -57.74 33,921 40.52 40.80 40.00 6.25 93.75
2025-10-23 40.74 -2.35% 4.67% 28.83 137.84 86,402 41.72 42.40 40.51 12.17 87.83
2025-10-22 41.72 -4.09% 10.98% 32.55 -56.36 212,648 44.00 45.50 41.00 16.00 84.00
2025-10-21 43.50 -2.97% 5.26% 36.34 139.80 19,009 45.00 45.79 43.50 0.00 100.00
2025-10-20 44.83 0.49% 5.61% 39.01 -52.80 26,199 45.00 45.94 43.50 54.51 45.49
2025-10-17 44.61 2.32% 7.60% 35.67 142.46 289,164 43.60 46.30 43.03 48.32 51.68
2025-10-16 43.60 3.20% 7.20% 32.39 -53.24 195,987 42.98 45.40 42.35 40.98 59.02
2025-10-15 42.25 -0.07% 4.78% 26.63 140.44 59,083 41.80 43.80 41.80 22.50 77.50
2025-10-14 42.28 1.51% 5.49% 22.36 -55.94 44,588 42.00 43.97 41.68 26.20 73.80
2025-10-13 41.65 -4.71% 10.29% 13.86 140.50 71,032 43.70 45.00 40.80 20.24 79.76
2025-10-10 43.71 -3.08% 7.86% 33.83 -57.20 83,209 45.70 46.50 43.11 17.70 82.30
2025-10-09 45.10 2.83% 10.92% 47.09 144.62 413,662 43.90 48.25 43.50 33.68 66.32
2025-10-08 43.86 -2.38% 7.89% 43.13 -54.42 51,273 44.93 46.50 43.10 22.35 77.65
2025-10-07 44.93 -2.69% 4.62% 44.50 142.14 255,595 46.21 46.69 44.63 14.56 85.44
2025-10-06 46.17 -0.56% 3.02% 45.73 -52.28 13,068 46.01 47.40 46.01 11.51 88.49
2025-10-03 46.43 -1.34% 2.93% 45.45 144.62 14,977 47.30 47.40 46.05 28.15 71.85
2025-10-02 47.06 -1.65% 3.16% 45.38 -51.76 70,418 47.11 47.98 46.51 37.42 62.58
2025-10-01 47.85 1.23% 2.75% 47.63 145.88 44,527 47.31 48.50 47.20 50.00 50.00
2025-09-30 47.27 -1.38% 5.14% 46.29 -50.18 135,528 48.75 49.10 46.70 23.75 76.25
2025-09-29 47.93 -0.42% 4.19% 47.59 144.72 36,856 47.51 49.50 47.51 21.11 78.89
2025-09-26 48.13 1.03% 6.32% 46.22 -48.86 246,109 47.64 49.97 47.00 38.05 61.95
2025-09-25 47.64 -0.02% 2.64% 47.11 145.12 41,481 48.25 48.25 47.01 50.81 49.19
2025-09-24 47.65 -0.60% 2.06% 46.89 -49.84 38,994 48.49 48.50 47.52 13.27 86.73
2025-09-23 47.94 -1.90% 13.69% 47.15 145.14 165,182 49.50 50.00 43.98 65.78 34.22
2025-09-22 48.87 0.60% 3.06% 49.37 -49.26 105,863 48.60 49.48 48.01 58.50 41.50
2025-09-19 48.58 0.50% 3.74% 46.12 147.00 131,973 48.35 49.90 48.10 26.67 73.33
2025-09-18 48.34 -4.95% 5.83% 39.79 -49.84 373,799 50.80 50.80 48.00 12.14 87.86
2025-09-17 50.86 -9.92% 22.24% 52.74 146.52 1,708,959 59.90 62.11 50.81 0.44 99.56
2025-09-16 56.46 9.99% 5.51% 62.43 -44.80 449,850 53.51 56.46 53.51 100.00 0.00
2025-09-15 51.33 10.01% 14.07% 53.27 157.72 687,486 46.00 51.33 45.00 100.00 0.00
2025-09-12 46.66 -1.75% 6.37% 39.57 -55.06 41,169 48.02 48.93 46.00 22.53 77.47
2025-09-11 47.49 -0.54% 6.01% 41.57 148.38 65,203 48.00 49.90 47.07 14.84 85.16
2025-09-10 47.75 -1.14% 3.06% 40.85 -53.40 21,343 48.02 48.49 47.05 48.61 51.39
2025-09-09 48.30 -0.84% 4.53% 41.90 148.90 11,528 49.40 49.40 47.26 48.59 51.41
2025-09-08 48.71 -1.36% 5.16% 41.95 -52.30 48,280 50.47 50.50 48.02 27.82 72.18
2025-09-05 49.38 0.73% 3.43% 47.74 149.72 96,723 49.89 50.90 49.21 10.06 89.94
2025-09-04 49.02 -0.08% 3.04% 46.03 -50.96 53,534 49.80 50.49 49.00 1.34 98.66
2025-09-03 49.06 0.00% 6.80% 40.03 149.00 95,889 49.10 50.25 47.05 62.81 37.19
2025-09-02 49.06 -1.80% 1.98% 30.46 -50.88 27,531 49.91 49.97 49.00 6.19 93.81
2025-09-01 49.96 1.83% 9.91% 44.68 149.00 78,517 48.96 50.68 46.11 84.25 15.75
2025-08-29 49.06 -0.26% 3.67% 51.50 -49.08 74,231 49.90 50.80 49.00 3.33 96.67
2025-08-28 49.19 -0.30% 5.50% 47.35 147.20 59,786 49.95 51.83 49.13 2.22 97.78
2025-08-27 49.34 0.35% 3.06% 51.14 -48.82 92,857 49.90 50.50 49.00 22.67 77.33
2025-08-26 49.17 -2.65% 4.04% 56.18 147.50 146,667 50.60 50.99 49.01 8.08 91.92
2025-08-25 50.51 -6.64% 14.95% 58.04 -49.16 1,049,201 56.75 56.90 49.50 13.65 86.35
2025-08-22 54.10 10.00% 10.30% 63.75 150.18 1,211,019 49.75 54.10 49.05 100.00 0.00
2025-08-21 49.18 -1.70% 5.60% 53.63 -41.98 121,570 49.00 50.69 48.00 43.87 56.13
2025-08-20 50.03 0.12% 4.06% 60.14 140.34 168,482 49.51 51.00 49.01 51.26 48.74
2025-08-19 49.97 -0.14% 5.46% 59.39 -40.28 58,314 50.50 52.00 49.31 24.54 75.46
2025-08-18 50.04 -0.10% 2.45% 59.50 140.22 21,537 50.09 50.50 49.29 61.98 38.02
2025-08-15 50.09 -1.05% 3.60% 57.94 -40.14 23,444 50.98 50.98 49.21 49.72 50.28
2025-08-13 50.62 -0.32% 2.69% 57.47 140.32 16,523 50.97 51.47 50.12 37.04 62.96
2025-08-12 50.78 -0.76% 3.39% 57.78 -39.08 59,673 51.80 51.90 50.20 34.12 65.88
2025-08-11 51.17 2.16% 12.22% 59.09 140.64 1,374,963 51.00 55.10 49.10 34.50 65.50
2025-08-08 50.09 -0.32% 7.07% 58.67 -38.30 203,665 51.00 53.00 49.50 16.86 83.14
2025-08-07 50.25 -4.49% 11.11% 59.27 138.48 875,809 52.65 55.00 49.50 13.64 86.36
2025-08-06 52.61 -9.62% 22.22% 59.72 -37.98 1,787,053 64.03 64.03 52.39 1.89 98.11
2025-08-05 58.21 10.00% 14.09% 65.65 143.20 596,647 53.00 58.21 51.02 100.00 0.00
2025-08-04 52.92 10.00% 11.18% 61.03 -26.78 788,600 48.97 52.92 47.60 100.00 0.00
2025-08-01 48.11 -5.70% 7.14% 60.24 132.62 65,891 50.98 51.00 47.60 15.00 85.00
2025-07-31 51.02 5.20% 5.61% 67.45 -36.40 563,421 50.50 52.70 49.90 40.00 60.00
2025-07-30 48.50 10.00% 11.49% 63.23 138.44 619,123 43.50 48.50 43.50 100.00 0.00
2025-07-29 44.09 -0.05% 4.29% 52.76 -41.44 72,847 43.11 44.96 43.11 52.97 47.03
2025-07-28 44.11 -0.07% 4.60% 56.18 129.62 91,287 44.89 44.98 43.00 56.06 43.94
2025-07-25 44.14 -5.52% 18.14% 56.08 -41.40 999,543 51.39 51.39 43.50 8.11 91.89
2025-07-24 46.72 10.01% 11.24% 58.34 129.68 383,592 42.02 46.72 42.00 100.00 0.00
2025-07-23 42.47 -1.00% 3.55% 51.62 -36.24 16,300 42.80 43.50 42.01 30.87 69.13
2025-07-22 42.90 0.00% 7.01% 60.31 121.18 29,444 42.02 43.98 41.10 62.50 37.50
2025-07-21 42.90 -2.41% 3.96% 58.99 -35.38 23,681 44.60 44.60 42.90 0.00 100.00
2025-07-18 43.96 -1.90% 4.12% 65.83 121.18 15,513 45.10 45.50 43.70 14.45 85.55
2025-07-17 44.81 0.16% 11.93% 59.02 -33.26 372,963 45.50 48.80 43.60 23.27 76.73
2025-07-16 44.74 1.54% 10.18% 57.80 122.88 931,813 44.85 48.47 43.99 16.74 83.26
2025-07-15 44.06 1.57% 3.18% 56.53 -33.40 71,642 43.60 44.44 43.07 72.26 27.74
2025-07-14 43.38 0.79% 10.45% 53.57 121.52 220,155 42.63 46.50 42.10 29.09 70.91
2025-07-11 43.04 -4.59% 6.82% 51.39 -34.76 57,337 45.40 45.40 42.50 18.62 81.38
2025-07-10 45.11 -4.47% 6.70% 51.44 120.84 100,938 47.96 47.96 44.95 5.32 94.68
2025-07-09 47.22 2.45% 9.98% 61.01 -30.62 911,070 50.70 50.70 46.10 24.35 75.65
2025-07-08 46.09 10.00% 14.94% 57.98 125.06 202,864 42.00 46.09 40.10 100.00 0.00
2025-07-07 41.90 1.67% 2.93% 50.83 -32.88 35,918 42.00 42.20 41.00 75.00 25.00
2025-07-04 41.21 -0.99% 3.32% 47.76 116.68 9,745 42.00 42.00 40.65 41.48 58.52
2025-07-03 41.62 -2.83% 4.47% 53.46 -34.26 22,598 42.05 42.05 40.25 76.11 23.89
2025-07-02 42.83 4.26% 7.57% 49.33 117.50 128,685 41.00 43.90 40.81 65.37 34.63
2025-07-01 41.08 -0.17% 3.00% 40.30 -31.84 12,997 41.77 41.83 40.61 38.52 61.48
2025-06-30 41.15 -3.81% 6.63% 35.18 114.00 60,567 42.78 42.78 40.12 38.72 61.28
2025-06-27 42.78 2.32% 9.39% 31.87 -31.70 156,517 45.89 45.89 41.95 21.07 78.93
2025-06-26 41.81 10.00% 11.05% 34.74 117.26 315,587 38.50 41.81 37.65 100.00 0.00
2025-06-25 38.01 -1.38% 3.28% 31.29 -33.64 26,024 38.97 38.99 37.75 20.97 79.03
2025-06-24 38.54 7.86% 5.67% 38.53 109.66 149,887 37.19 39.30 37.19 63.98 36.02
2025-06-23 35.73 -9.73% 8.03% 34.51 -32.58 104,132 36.11 38.48 35.62 3.85 96.15
2025-06-20 39.58 -1.40% 4.31% 43.51 104.04 3,493 40.69 40.69 39.01 33.92 66.08
2025-06-19 40.14 -0.35% 4.38% 40.78 -24.88 34,327 40.97 40.97 39.25 51.74 48.26
2025-06-18 40.28 -2.45% 5.42% 42.04 105.16 45,730 41.50 41.80 39.65 29.30 70.70
2025-06-17 41.29 -2.18% 4.10% 47.41 -24.60 63,125 42.20 42.68 41.00 17.26 82.74
2025-06-16 42.21 -4.61% 15.52% 51.75 107.18 208,851 47.50 47.50 41.12 17.08 82.92
2025-06-13 44.25 9.99% 16.42% 56.42 -22.76 254,898 40.23 44.25 38.01 100.00 0.00
2025-06-12 40.23 -2.05% 6.25% 55.91 111.26 124,953 42.47 42.50 40.00 9.20 90.80
2025-06-11 41.07 -0.89% 4.15% 58.82 -30.80 49,951 41.89 41.89 40.22 50.90 49.10
2025-06-10 41.44 -2.40% 5.73% 60.92 112.94 188,045 42.25 43.35 41.00 18.72 81.28
2025-06-05 42.46 7.47% 10.98% 61.79 -30.06 411,311 39.16 43.46 39.16 76.74 23.26
2025-06-04 39.51 -8.69% 8.56% 57.04 114.98 319,801 40.50 42.50 39.15 10.75 89.25
2025-06-03 43.27 -10.00% 2.84% 58.22 -35.96 208,580 43.27 44.50 43.27 0.00 100.00
2025-06-02 48.08 -9.98% 5.64% 64.54 122.50 411,385 48.10 50.78 48.07 0.37 99.63
2025-05-30 53.41 -9.99% 8.61% 72.30 -26.34 485,930 58.01 58.01 53.41 0.00 100.00
2025-05-29 59.34 5.29% 16.96% 81.41 133.16 705,391 58.00 62.00 53.01 70.41 29.59
2025-05-27 56.36 2.57% 20.66% 79.44 -14.48 619,304 53.90 60.33 50.00 61.57 38.43
2025-05-26 54.95 10.01% 21.01% 79.09 127.20 190,817 49.89 54.95 45.41 100.00 0.00
2025-05-23 49.95 -0.91% 19.25% 72.29 -17.30 642,125 54.48 55.45 46.50 38.55 61.45
2025-05-22 50.41 9.99% 14.05% 72.20 117.20 351,228 45.10 50.41 44.20 100.00 0.00
2025-05-21 45.83 -7.62% 12.20% 64.40 -16.38 250,433 50.49 50.49 45.00 15.12 84.88
2025-05-20 49.61 2.10% 21.45% 64.63 108.04 1,152,446 48.45 53.45 44.01 59.32 40.68
2025-05-19 48.59 10.01% 1.44% 64.28 -8.82 663,472 48.59 48.59 47.90 100.00 0.00