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 50.17 0.34% 4.99% 22.07 -0.58 16,790 51.49 51.99 49.52 26.31 73.69
2026-05-18 50.00 -2.32% 5.09% 20.73 100.92 15,603 51.81 51.81 49.30 27.89 72.11
2026-05-15 51.19 -1.54% 2.45% 18.29 -0.92 22,927 52.25 52.25 51.00 15.20 84.80
2026-05-14 51.99 -1.08% 3.28% 32.68 103.30 276,956 52.00 53.22 51.53 27.22 72.78
2026-05-13 52.56 -0.62% 5.84% 38.42 0.68 250,765 52.51 54.40 51.40 38.67 61.33
2026-05-12 52.89 -0.56% 1.90% 47.26 104.44 67,475 53.20 53.70 52.70 19.00 81.00
2026-05-11 53.19 1.45% 12.75% 53.51 1.34 352,142 52.43 57.67 51.15 31.29 68.71
2026-05-08 52.43 -1.08% 2.12% 56.34 105.04 35,855 53.00 53.00 51.90 48.18 51.82
2026-05-07 53.00 -0.36% 2.69% 57.41 -0.18 95,656 53.40 53.40 52.00 71.43 28.57
2026-05-06 53.19 0.87% 5.88% 57.96 106.18 67,860 53.20 54.00 51.00 73.00 27.00
2026-05-05 52.73 -1.24% 2.89% 56.43 0.20 43,403 52.10 53.00 51.51 81.88 18.12
2026-05-04 53.39 5.81% 4.81% 56.97 105.26 70,983 53.00 54.50 52.00 55.60 44.40
2026-04-30 50.46 -3.78% 5.62% 55.41 1.52 49,160 52.44 52.44 49.65 29.03 70.97
2026-04-29 52.44 -3.59% 10.06% 56.91 99.40 57,900 55.45 55.45 50.38 40.63 59.37
2026-04-28 54.39 -2.81% 4.63% 56.50 5.48 96,530 56.34 56.50 54.00 15.60 84.40
2026-04-27 55.96 -10.58% 10.87% 57.18 103.30 343,092 61.70 61.70 55.65 5.12 94.88
2026-04-23 62.58 0.29% 6.17% 64.56 8.62 188,256 62.40 65.03 61.25 35.19 64.81
2026-04-22 62.40 -0.40% 8.80% 64.53 116.54 225,823 63.00 65.40 60.11 43.29 56.71
2026-04-21 62.65 1.21% 7.02% 65.13 8.26 176,076 60.51 64.75 60.50 50.59 49.41
2026-04-20 61.90 -0.16% 8.59% 66.43 117.04 130,534 62.00 62.98 58.00 78.31 21.69
2026-04-17 62.00 -2.30% 11.27% 68.23 6.76 147,212 63.29 68.00 61.11 12.92 87.08
2026-04-16 63.46 -1.37% 4.57% 70.65 117.24 65,210 64.34 64.34 61.53 68.68 31.32
2026-04-15 64.34 -6.50% 15.18% 71.07 9.68 585,661 70.50 72.00 62.51 19.28 80.72
2026-04-14 68.81 8.77% 8.73% 77.83 119.00 1,190,483 66.00 69.59 64.00 86.05 13.95
2026-04-13 63.26 4.42% 19.00% 74.27 18.62 1,487,013 59.39 66.64 56.00 68.23 31.77
2026-04-10 60.58 10.01% 8.18% 70.92 107.90 413,384 56.80 60.58 56.00 100.00 0.00
2026-04-09 55.07 10.01% 12.39% 69.64 13.26 535,272 49.00 55.07 49.00 100.00 0.00
2026-04-08 50.06 7.84% 8.60% 53.37 96.88 130,865 50.49 50.50 46.50 89.00 11.00
2026-04-07 46.42 0.91% 5.22% 47.19 3.24 30,944 45.10 47.35 45.00 60.43 39.57
2026-04-06 46.00 0.79% 5.57% 50.13 89.60 191,826 45.50 46.99 44.51 60.08 39.92
2026-04-03 45.64 -2.00% 3.29% 44.73 2.40 29,618 45.11 46.48 45.00 43.24 56.76
2026-04-02 46.57 -0.45% 5.44% 52.05 88.88 11,481 46.78 47.45 45.00 64.08 35.92
2026-04-01 46.78 2.81% 10.20% 45.08 4.26 127,780 47.49 48.49 44.00 61.92 38.08
2026-03-31 45.50 -1.69% 3.33% 41.70 89.30 217,060 46.28 46.50 45.00 33.33 66.67
2026-03-30 46.28 -4.68% 7.61% 46.25 1.70 14,241 49.50 49.50 46.00 8.00 92.00
2026-03-27 48.55 -2.10% 3.07% 46.33 90.86 3,901 49.59 49.99 48.50 3.36 96.64
2026-03-26 49.59 -3.01% 4.04% 49.33 6.24 48,572 51.13 51.50 49.50 4.50 95.50
2026-03-25 51.13 0.27% 3.96% 46.25 92.94 49,595 51.20 52.50 50.50 31.50 68.50
2026-03-24 50.99 0.41% 9.88% 49.29 9.32 19,194 51.50 55.49 50.50 9.82 90.18
2026-03-19 50.78 4.68% 8.33% 45.18 92.66 65,997 48.51 52.00 48.00 69.50 30.50
2026-03-18 48.51 4.50% 8.70% 44.03 8.90 23,235 46.99 50.00 46.00 62.75 37.25
2026-03-17 46.42 0.04% 2.17% 38.09 88.12 1,006 47.00 47.00 46.00 42.05 57.95
2026-03-16 46.40 -1.36% 4.33% 38.29 4.72 6,139 47.00 47.99 46.00 20.10 79.90
2026-03-13 47.04 -1.88% 2.98% 37.72 88.08 1,745 48.40 48.40 47.00 2.87 97.13
2026-03-12 47.94 0.76% 1.89% 37.22 6.00 3,963 47.58 48.48 47.58 39.99 60.01
2026-03-11 47.58 -0.90% 3.19% 36.41 89.88 10,872 48.34 48.50 47.00 38.67 61.33
2026-03-10 48.01 9.71% 8.18% 36.67 5.28 63,620 44.50 48.14 44.50 96.43 3.57
2026-03-09 43.76 -9.14% 10.75% 30.15 90.74 28,587 47.90 48.00 43.34 9.01 90.99
2026-03-06 48.16 0.71% 6.52% 33.02 -3.22 33,769 47.80 49.00 46.00 72.00 28.00
2026-03-05 47.82 4.11% 3.46% 32.26 99.54 27,248 46.49 48.10 46.49 82.61 17.39
2026-03-04 45.93 -5.63% 11.49% 27.57 -3.90 20,735 50.85 50.85 45.61 6.11 93.89
2026-03-03 48.67 7.46% 11.96% 32.85 95.76 73,448 47.90 49.82 44.50 78.38 21.62
2026-03-02 45.29 -10.00% 8.19% 27.76 1.58 59,379 45.29 49.00 45.29 0.00 100.00
2026-02-27 50.32 -2.20% 5.10% 30.68 89.00 25,630 50.00 51.50 49.00 52.80 47.20
2026-02-26 51.45 4.81% 8.87% 29.59 11.64 54,254 52.80 52.80 48.50 68.61 31.39
2026-02-25 49.09 -4.29% 8.98% 22.61 91.26 24,715 53.40 53.40 49.00 2.05 97.95
2026-02-24 51.29 2.40% 17.39% 20.79 6.92 90,300 49.95 54.00 46.00 66.13 33.87
2026-02-23 50.09 -7.46% 9.07% 17.56 95.66 18,059 53.20 53.99 49.50 13.14 86.86
2026-02-20 54.13 4.92% 16.75% 19.26 4.52 19,982 51.59 55.00 47.11 88.98 11.02
2026-02-19 51.59 -6.54% 9.45% 18.36 103.74 21,686 55.00 55.00 50.25 28.21 71.79
2026-02-18 55.20 2.47% 4.68% 30.01 -0.56 24,438 55.00 55.48 53.00 88.71 11.29
2026-02-17 53.87 -6.26% 12.81% 28.61 110.96 131,201 58.99 59.00 52.30 23.43 76.57
2026-02-16 57.47 0.30% 5.25% 37.07 -3.22 30,455 59.99 59.99 57.00 15.72 84.28
2026-02-13 57.30 -2.29% 5.26% 35.68 118.16 35,569 59.00 60.00 57.00 10.00 90.00
2026-02-12 58.64 -2.56% 8.04% 35.61 -3.56 145,518 60.50 60.50 56.00 58.67 41.33
2026-02-11 60.18 -0.73% 2.50% 39.56 120.84 32,191 61.50 61.50 60.00 12.00 88.00
2026-02-10 60.62 -0.15% 3.14% 42.16 -0.48 45,460 60.10 61.99 60.10 27.51 72.49
2026-02-09 60.71 -0.74% 3.11% 41.79 121.72 78,186 62.00 62.00 60.13 31.02 68.98
2026-02-06 61.16 -0.94% 4.40% 40.10 -0.30 43,074 62.30 62.85 60.20 36.23 63.77
2026-02-04 61.74 -0.39% 2.11% 38.50 122.62 45,890 62.80 62.80 61.50 18.46 81.54
2026-02-03 61.98 -2.84% 5.09% 36.61 0.86 375,753 64.90 65.00 61.85 4.13 95.87
2026-02-02 63.79 2.89% 5.37% 37.45 123.10 295,402 63.00 64.80 61.50 69.39 30.61
2026-01-30 62.00 1.04% 4.80% 32.42 4.48 133,146 62.99 64.45 61.50 16.95 83.05
2026-01-29 61.36 -2.53% 7.38% 38.46 119.52 247,733 62.95 65.50 61.00 8.00 92.00
2026-01-28 62.95 -3.58% 6.61% 47.50 3.20 244,517 65.29 66.95 62.80 3.61 96.39
2026-01-27 65.29 -3.52% 4.77% 51.35 122.70 169,095 65.52 68.10 65.00 9.36 90.64
2026-01-26 67.67 -7.10% 12.63% 47.62 7.88 332,087 74.50 74.90 66.50 13.93 86.07
2026-01-23 72.84 -1.55% 2.73% 52.49 127.46 26,256 73.99 74.00 72.03 41.12 58.88
2026-01-22 73.99 -1.06% 4.67% 54.23 18.22 296,727 74.75 76.90 73.47 15.16 84.84
2026-01-21 74.78 2.99% 6.05% 55.16 129.76 338,705 75.00 77.00 72.61 49.43 50.57
2026-01-20 72.61 5.80% 9.14% 47.57 19.80 1,462,889 69.50 74.24 68.02 73.79 26.21
2026-01-19 68.63 0.99% 4.00% 41.36 125.42 264,307 68.10 69.73 67.05 58.95 41.05
2026-01-16 67.96 3.52% 6.39% 38.60 11.84 327,475 67.90 68.10 64.01 96.58 3.42
2026-01-15 65.65 -1.40% 4.06% 42.39 124.08 50,377 66.50 67.90 65.25 15.09 84.91
2026-01-14 66.58 -2.06% 4.51% 43.13 7.22 209,541 68.99 68.99 66.01 19.13 80.87
2026-01-13 67.98 1.66% 4.37% 46.25 125.94 368,111 68.00 68.99 66.10 65.05 34.95
2026-01-12 66.87 1.70% 2.95% 47.26 10.02 236,410 65.50 67.43 65.50 70.98 29.02
2026-01-09 65.75 -0.57% 3.80% 48.92 123.72 103,794 67.00 67.99 65.50 10.04 89.96
2026-01-08 66.13 -2.71% 4.47% 50.01 7.78 223,807 68.74 68.74 65.80 11.22 88.78
2026-01-07 67.97 -2.87% 8.92% 50.55 124.48 245,640 70.50 71.89 66.00 33.45 66.55
2026-01-06 69.98 -2.90% 6.02% 50.87 11.46 101,810 74.00 74.00 69.80 4.29 95.71
2026-01-05 72.07 -1.31% 2.78% 53.23 128.50 75,128 73.99 74.00 72.00 3.50 96.50
2026-01-02 73.03 -2.64% 6.24% 53.48 15.64 70,982 75.97 76.50 72.01 22.72 77.28
2026-01-01 75.01 6.04% 9.35% 51.91 130.42 354,995 71.20 76.00 69.50 84.77 15.23
2025-12-31 70.74 8.53% 9.62% 39.90 19.60 290,365 65.75 71.47 65.20 88.36 11.64
2025-12-30 65.18 1.65% 4.49% 35.74 121.88 152,394 64.25 66.35 63.50 58.95 41.05
2025-12-29 64.12 -8.26% 12.02% 40.28 8.48 261,185 69.51 71.60 63.92 2.60 97.40
2025-12-26 69.89 -1.19% 4.12% 41.87 119.76 7,544 69.15 72.00 69.15 25.97 74.03
2025-12-24 70.73 0.35% 4.11% 40.76 20.02 28,483 70.47 72.99 70.11 21.53 78.47
2025-12-23 70.48 -0.13% 8.74% 41.92 121.44 60,756 71.40 74.00 68.05 40.84 59.16
2025-12-22 70.57 -5.52% 8.29% 49.50 19.52 65,031 75.80 75.80 70.00 9.83 90.17
2025-12-19 74.69 -1.02% 4.63% 52.81 121.62 81,131 76.90 76.90 73.50 35.00 65.00
2025-12-18 75.46 -2.28% 6.65% 57.36 27.76 84,761 78.50 79.99 75.00 9.22 90.78
2025-12-17 77.22 6.89% 11.94% 63.58 123.16 254,574 70.50 78.92 70.50 79.81 20.19
2025-12-16 72.24 -0.26% 4.45% 63.84 31.28 166,334 72.43 73.50 70.37 59.74 40.26
2025-12-15 72.43 1.78% 6.14% 63.37 113.20 398,414 71.97 73.50 69.25 74.82 25.18
2025-12-12 71.16 2.77% 6.26% 63.86 31.66 195,297 70.00 72.00 67.76 80.19 19.81
2025-12-11 69.24 3.79% 5.96% 63.74 110.66 171,178 67.70 70.99 67.00 56.14 43.86
2025-12-10 66.71 0.89% 2.98% 62.50 27.82 44,231 65.50 67.45 65.50 62.05 37.95
2025-12-09 66.12 -2.02% 6.92% 62.06 105.60 80,088 69.50 69.50 65.00 24.89 75.11
2025-12-08 67.48 -2.50% 9.87% 65.15 26.64 154,005 69.30 73.50 66.90 8.79 91.21
2025-12-05 69.21 -0.20% 5.18% 68.52 108.32 22,510 71.66 71.90 68.36 24.01 75.99
2025-12-04 69.35 -1.08% 7.79% 69.32 30.10 60,015 70.00 71.69 66.51 54.83 45.17
2025-12-03 70.11 -4.43% 9.88% 70.76 108.60 133,979 74.73 74.73 68.01 31.25 68.75
2025-12-02 73.36 -8.22% 10.96% 74.46 31.62 376,770 81.00 81.00 73.00 4.50 95.50
2025-12-01 79.93 3.38% 5.81% 85.31 115.10 216,892 82.00 82.00 77.50 54.00 46.00
2025-11-28 77.32 5.89% 9.09% 84.75 44.76 160,326 76.50 79.70 73.06 64.16 35.84
2025-11-27 73.02 -5.24% 7.79% 81.23 109.88 88,230 77.06 77.80 72.18 14.95 85.05
2025-11-26 77.06 -2.57% 8.34% 88.87 36.16 197,203 78.10 82.50 76.15 14.33 85.67
2025-11-25 79.09 1.48% 11.34% 91.23 117.96 461,962 78.00 85.73 77.00 23.94 76.06
2025-11-24 77.94 9.62% 13.30% 91.22 40.22 669,742 69.00 78.18 69.00 97.39 2.61
2025-11-21 71.10 -1.11% 9.02% 87.95 115.66 763,002 72.50 72.50 66.50 76.67 23.33
2025-11-20 71.90 6.28% 9.02% 89.23 26.54 735,189 67.65 73.75 67.65 69.67 30.33
2025-11-19 67.65 9.73% 9.74% 87.47 117.26 1,559,662 62.05 67.82 61.80 97.18 2.82
2025-11-18 61.65 9.58% 12.53% 84.69 18.04 2,036,783 56.93 61.89 55.00 96.52 3.48
2025-11-17 56.26 -1.09% 5.52% 80.25 105.26 460,252 56.99 58.30 55.25 33.11 66.89
2025-11-14 56.88 3.74% 4.53% 82.64 7.26 463,183 55.00 57.49 55.00 75.50 24.50
2025-11-13 54.83 3.26% 4.67% 80.49 106.50 571,578 53.99 56.00 53.50 53.20 46.80
2025-11-12 53.10 1.12% 4.27% 80.36 3.16 248,576 52.52 53.49 51.30 82.19 17.81
2025-11-11 52.51 -0.08% 5.58% 74.21 103.04 1,021,727 52.50 53.00 50.20 82.50 17.50
2025-11-10 52.55 4.87% 5.38% 72.96 1.98 900,908 51.01 52.90 50.20 87.04 12.96
2025-11-07 50.11 4.99% 5.88% 63.92 103.12 1,150,120 47.65 50.45 47.65 87.86 12.14
2025-11-06 47.73 2.56% 4.66% 61.39 -2.90 1,487,400 46.50 48.25 46.10 75.81 24.19
2025-11-05 46.54 2.35% 4.93% 65.97 98.36 1,493,393 44.60 46.80 44.60 88.18 11.82
2025-11-04 45.47 -0.66% 4.92% 59.66 -5.28 1,222,064 45.76 46.70 44.51 43.84 56.16
2025-11-03 45.77 8.20% 8.24% 59.07 96.22 1,668,711 42.50 46.00 42.50 93.43 6.57
2025-10-31 42.30 1.59% 2.24% 49.07 -4.68 65,013 41.94 42.50 41.57 78.50 21.50
2025-10-30 41.64 -2.87% 4.77% 45.84 89.28 106,426 43.00 43.49 41.51 6.57 93.43
2025-10-29 42.87 2.05% 6.07% 48.77 -6.00 218,446 42.00 43.50 41.01 74.70 25.30
2025-10-28 42.01 -2.01% 4.52% 48.43 91.74 98,679 43.49 43.49 41.61 21.28 78.72
2025-10-27 42.87 2.54% 4.52% 46.15 -7.72 206,344 42.30 43.90 42.00 45.79 54.21
2025-10-24 41.81 -1.62% 2.25% 41.32 93.46 56,828 42.60 42.70 41.76 5.32 94.68
2025-10-23 42.50 -0.61% 3.30% 42.10 -9.84 136,258 42.94 43.50 42.11 28.06 71.94
2025-10-22 42.76 -0.33% 2.35% 40.18 94.84 124,063 43.00 43.50 42.50 26.00 74.00
2025-10-21 42.90 0.02% 2.00% 40.83 -9.32 153,182 42.60 43.40 42.55 41.18 58.82
2025-10-17 42.89 -0.39% 3.27% 40.46 95.12 88,026 43.90 43.90 42.51 27.34 72.66
2025-10-16 43.06 0.12% 3.35% 44.84 -9.34 287,588 43.25 44.44 43.00 4.17 95.83
2025-10-15 43.01 -0.16% 2.42% 44.57 95.46 241,457 43.37 44.04 43.00 0.96 99.04
2025-10-14 43.08 3.86% 3.81% 42.28 -9.44 288,525 41.74 43.33 41.74 84.28 15.72
2025-10-13 41.48 -3.22% 7.78% 35.31 95.60 464,288 42.79 44.20 41.01 14.73 85.27
2025-10-10 42.86 -0.88% 8.41% 36.41 -12.64 369,662 43.24 44.99 41.50 38.97 61.03
2025-10-09 43.24 -3.33% 7.76% 33.09 98.36 774,805 44.85 45.80 42.50 22.42 77.58
2025-10-08 44.73 2.54% 6.96% 36.51 -11.88 3,259,842 43.80 46.85 43.80 30.49 69.51
2025-10-07 43.62 9.05% 12.28% 32.90 101.34 1,863,723 40.49 43.90 39.10 94.17 5.83
2025-10-06 40.00 -3.47% 4.51% 16.40 -14.10 643,937 41.53 41.70 39.90 5.56 94.44
2025-10-03 41.44 -1.22% 4.76% 17.50 94.10 492,341 42.95 42.95 41.00 22.56 77.44
2025-10-02 41.95 -1.62% 4.05% 17.36 -11.22 941,562 42.74 43.20 41.52 25.60 74.40
2025-10-01 42.64 -1.18% 2.79% 27.50 95.12 150,759 43.24 43.48 42.30 28.81 71.19
2025-09-30 43.15 -0.32% 1.53% 27.42 -9.84 250,359 43.74 43.74 43.08 10.61 89.39
2025-09-29 43.29 1.76% 3.53% 24.87 96.14 305,310 42.54 44.00 42.50 52.67 47.33
2025-09-26 42.54 -3.84% 5.70% 32.64 -9.56 744,075 44.25 44.51 42.11 17.92 82.08
2025-09-25 44.24 -1.27% 2.68% 32.38 94.64 98,927 45.20 45.20 44.02 18.64 81.36
2025-09-24 44.81 -0.82% 2.58% 28.50 -6.16 956,186 45.30 45.65 44.50 26.96 73.04
2025-09-23 45.18 -2.31% 4.20% 30.10 95.78 819,636 46.89 46.89 45.00 9.52 90.48
2025-09-22 46.25 0.22% 2.18% 29.37 -5.42 682,322 46.75 46.80 45.80 45.00 55.00
2025-09-19 46.15 -0.32% 4.37% 28.19 97.92 1,445,666 46.74 47.75 45.75 20.00 80.00
2025-09-18 46.30 2.84% 5.08% 26.84 -5.62 3,380,061 46.01 47.60 45.30 43.48 56.52
2025-09-17 45.02 -0.11% 3.34% 23.08 98.22 1,047,912 44.98 46.40 44.90 8.00 92.00
2025-09-16 45.07 -2.38% 4.36% 20.29 -8.18 793,169 46.01 46.89 44.93 7.14 92.86
2025-09-15 46.17 -2.16% 4.55% 35.64 98.32 625,632 47.55 48.00 45.91 12.44 87.56
2025-09-12 47.19 -1.65% 3.59% 35.68 -5.98 530,845 48.00 48.48 46.80 23.21 76.79
2025-09-11 47.98 -4.52% 7.04% 38.70 100.36 307,541 50.30 50.95 47.60 11.34 88.66
2025-09-10 50.25 0.52% 3.53% 42.51 -4.40 98,324 50.00 50.75 49.02 71.10 28.90
2025-09-09 49.99 0.12% 4.74% 46.05 104.90 251,219 50.80 50.87 48.57 61.74 38.26
2025-09-08 49.93 -0.22% 8.04% 46.97 -4.92 591,252 52.00 53.50 49.52 10.30 89.70
2025-09-05 50.04 -0.99% 5.81% 46.30 104.78 58,228 48.18 50.98 48.18 66.43 33.57
2025-09-04 50.54 -1.21% 1.96% 49.23 -4.70 37,845 50.95 50.98 50.00 55.10 44.90
2025-09-03 51.16 3.46% 9.51% 49.63 105.78 64,490 49.95 51.60 47.12 90.18 9.82
2025-09-02 49.45 -1.10% 1.63% 46.64 -3.46 34,132 50.00 50.00 49.20 31.25 68.75
2025-09-01 50.00 -3.29% 4.99% 46.62 102.36 68,433 51.70 51.98 49.51 19.84 80.16
2025-08-29 51.70 5.47% 9.24% 48.60 -2.36 231,527 49.25 52.98 48.50 71.43 28.57
2025-08-28 49.02 -3.64% 4.06% 42.41 105.76 122,495 50.99 50.99 49.00 1.00 99.00
2025-08-27 50.87 -5.80% 9.52% 45.19 -7.72 82,549 53.10 54.87 50.10 16.14 83.86
2025-08-26 54.00 0.61% 3.58% 57.98 109.46 52,839 54.45 54.95 53.05 50.00 50.00
2025-08-25 53.67 -2.89% 5.15% 56.38 -1.46 108,938 55.26 55.75 53.02 23.81 76.19
2025-08-22 55.27 -1.18% 1.82% 61.04 108.80 19,789 55.99 56.00 55.00 27.00 73.00
2025-08-21 55.93 -2.24% 4.64% 54.99 1.74 148,383 57.24 58.44 55.85 3.09 96.91
2025-08-20 57.21 0.23% 3.83% 58.09 110.12 213,173 57.50 58.85 56.68 24.42 75.58
2025-08-19 57.08 -5.20% 10.41% 54.54 4.30 517,686 60.98 62.49 56.60 8.15 91.85
2025-08-18 60.21 9.99% 8.21% 63.76 109.86 1,023,735 55.65 60.21 55.64 100.00 0.00
2025-08-15 54.74 -1.78% 2.77% 53.55 10.56 41,283 56.00 56.00 54.49 16.56 83.44
2025-08-13 55.73 1.77% 4.55% 53.14 98.92 91,153 55.50 57.50 55.00 29.20 70.80
2025-08-12 54.76 0.57% 2.29% 48.51 12.54 59,959 55.08 55.50 54.26 40.32 59.68
2025-08-11 54.45 4.01% 8.66% 49.70 96.98 168,742 53.50 57.59 53.00 31.59 68.41
2025-08-08 52.35 1.12% 1.93% 39.77 11.92 3,689 52.10 52.81 51.81 54.00 46.00
2025-08-07 51.77 -1.05% 2.42% 38.51 92.78 5,710 52.30 53.00 51.75 1.59 98.41
2025-08-06 52.32 2.53% 2.98% 37.98 10.76 29,125 51.99 53.50 51.95 23.87 76.13
2025-08-05 51.03 -0.70% 1.92% 37.34 93.88 1,254 51.01 51.99 51.01 2.07 97.93
2025-08-04 51.39 -0.12% 4.21% 44.10 8.18 5,910 52.25 52.95 50.81 27.11 72.89
2025-08-01 51.45 -1.08% 3.22% 50.38 94.60 781 51.31 52.95 51.30 9.09 90.91
2025-07-31 52.01 -0.93% 4.23% 48.21 8.30 3,403 53.47 53.47 51.30 32.71 67.29
2025-07-30 52.50 -0.98% 3.31% 55.63 95.72 4,566 54.00 54.00 52.27 13.29 86.71
2025-07-29 53.02 -0.43% 2.81% 57.16 9.28 8,195 53.67 54.50 53.01 0.67 99.33
2025-07-28 53.25 6.41% 8.39% 56.70 96.76 127,167 50.05 54.25 50.05 76.19 23.81
2025-07-25 50.04 -0.89% 4.51% 50.61 9.74 10,400 50.20 51.00 48.80 56.37 43.63
2025-07-24 50.49 0.96% 3.56% 54.42 90.34 10,081 50.02 51.80 50.02 26.41 73.59
2025-07-23 50.01 -6.16% 10.57% 51.97 10.64 12,835 52.20 53.25 48.16 36.35 63.65
2025-07-22 53.29 0.34% 0.94% 64.68 89.38 2,246 53.00 53.50 53.00 58.01 41.99
2025-07-21 53.11 -2.82% 3.34% 60.10 17.20 11,274 54.80 54.80 53.03 4.52 95.48
2025-07-18 54.65 2.44% 3.77% 63.67 89.02 96,686 53.45 55.00 53.00 82.50 17.50
2025-07-17 53.35 -0.02% 1.89% 63.12 20.28 3,248 54.00 54.00 53.00 35.01 64.99
2025-07-16 53.36 -2.09% 5.26% 59.87 86.42 5,178 55.00 55.00 52.25 40.36 59.64
2025-07-15 54.50 -1.52% 4.13% 63.13 20.30 6,441 54.65 55.71 53.50 45.24 54.76
2025-07-14 55.34 1.41% 6.42% 68.34 88.70 25,490 54.50 58.00 54.50 24.00 76.00
2025-07-11 54.57 -3.19% 3.70% 62.88 21.98 22,208 55.23 56.00 54.00 28.50 71.50
2025-07-10 56.37 0.32% 2.56% 65.53 87.16 6,561 56.99 56.99 55.57 56.33 43.67
2025-07-09 56.19 -1.44% 3.57% 62.61 25.58 8,733 57.30 58.00 56.00 9.50 90.50
2025-07-08 57.01 1.95% 7.89% 65.45 86.80 97,643 57.24 61.50 57.00 0.22 99.78
2025-07-07 55.92 3.81% 4.55% 61.85 27.22 231,023 56.80 57.50 55.00 36.80 63.20
2025-07-04 53.87 5.07% 8.37% 58.60 84.62 278,710 52.50 55.00 50.75 73.41 26.59
2025-07-03 51.27 -3.06% 2.45% 56.63 23.12 28,025 51.70 52.25 51.00 21.60 78.40
2025-07-02 52.89 7.09% 4.48% 61.41 79.42 285,536 52.03 54.33 52.00 38.20 61.80
2025-07-01 49.39 0.59% 8.16% 53.31 26.36 131,071 49.90 53.00 49.00 9.75 90.25
2025-06-30 49.10 -0.91% 1.63% 53.39 72.42 3,406 49.01 49.80 49.00 12.51 87.49
2025-06-27 49.55 -0.38% 3.79% 59.37 25.78 13,247 49.74 50.99 49.13 22.58 77.42
2025-06-26 49.74 3.15% 8.36% 65.60 73.32 33,310 49.90 53.04 48.95 19.32 80.68
2025-06-25 48.22 -1.57% 2.08% 68.06 26.16 4,078 49.00 49.00 48.00 22.00 78.00
2025-06-24 48.99 7.29% 4.17% 69.92 70.28 40,072 48.00 50.00 48.00 49.50 50.50
2025-06-23 45.66 -3.91% 9.89% 66.18 27.70 35,997 48.00 50.00 45.50 3.56 96.44
2025-06-20 47.52 0.04% 10.29% 61.72 63.62 11,251 48.50 52.00 47.15 7.63 92.37
2025-06-19 47.50 1.95% 2.13% 66.09 31.42 24,971 47.98 48.00 47.00 50.00 50.00
2025-06-18 46.59 -2.94% 6.67% 64.37 63.58 24,125 45.00 48.00 45.00 53.00 47.00
2025-06-17 48.00 0.95% 5.94% 65.69 29.60 31,617 47.55 49.90 47.10 32.14 67.86
2025-06-16 47.55 5.64% 7.63% 63.47 66.40 52,028 46.00 49.51 46.00 44.16 55.84
2025-06-13 45.01 -4.23% 4.52% 62.77 28.70 8,004 46.00 46.00 44.01 50.25 49.75
2025-06-12 47.00 -1.28% 2.02% 70.53 61.32 9,755 47.95 47.95 47.00 0.00 100.00
2025-06-11 47.61 -2.48% 7.11% 73.24 32.68 15,251 49.89 49.89 46.58 31.12 68.88
2025-06-10 48.82 1.77% 6.14% 71.20 62.54 268,368 50.90 51.00 48.05 26.10 73.90
2025-06-05 47.97 -2.10% 2.39% 65.29 35.10 9,365 48.10 48.74 47.60 32.46 67.54
2025-06-04 49.00 -0.35% 2.04% 67.27 60.84 11,624 49.18 49.49 48.50 50.51 49.49
2025-06-03 49.17 2.84% 4.08% 68.08 37.16 144,583 50.00 50.99 48.99 9.00 91.00
2025-06-02 47.81 1.38% 4.64% 67.52 61.18 41,321 47.20 49.39 47.20 27.86 72.14
2025-05-30 47.16 -1.57% 4.13% 63.15 34.44 6,054 48.94 48.94 47.00 8.24 91.76
2025-05-29 47.91 0.69% 10.43% 60.72 59.88 59,743 49.00 51.90 47.00 18.57 81.43
2025-05-27 47.58 5.87% 6.38% 53.96 35.94 284,270 48.15 49.00 46.06 51.70 48.30
2025-05-26 44.94 10.01% 8.81% 51.35 59.22 425,090 41.31 44.94 41.30 100.00 0.00
2025-05-23 40.85 9.99% 11.61% 45.94 30.66 515,806 36.78 40.85 36.60 100.00 0.00
2025-05-22 37.14 0.30% 1.78% 41.44 51.04 29,076 37.11 37.15 36.50 98.46 1.54
2025-05-21 37.03 0.03% 1.32% 40.92 23.24 49,903 37.11 37.50 37.01 4.08 95.92
2025-05-20 37.02 -9.29% 14.35% 44.14 50.82 487,330 41.37 42.00 36.73 5.50 94.50
2025-05-19 40.81 10.00% 4.64% 49.52 23.22 1,482,595 39.00 40.81 39.00 100.00 0.00