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 36.81 -3.13% 9.75% 68.14 55.04 37,247 39.38 39.95 36.40 11.55 88.45
2026-04-09 38.00 -1.04% 13.68% 89.47 18.58 533,620 39.90 39.90 35.10 60.42 39.58
2026-04-08 38.40 9.71% 13.27% 100.00 57.42 144,624 36.61 38.50 33.99 97.78 2.22
2026-04-07 35.00 0.00% 0.03% 100.00 19.38 19 36.50 36.50 36.49 0.00 100.00
2026-04-06 35.00 0.00% 8.57% 0.00 50.62 616 35.00 38.00 35.00 0.00 100.00
2026-04-03 35.00 0.00% 10.53% 0.00 19.38 450 31.61 34.94 31.61 100.00 0.00
2026-04-02 35.00 0.00% 1.89% 0.00 50.62 222 34.34 34.99 34.34 100.00 0.00
2026-04-01 35.00 0.00% 7.09% 50.00 19.38 530 35.00 36.40 33.99 41.89 58.11
2026-03-31 35.00 -8.14% 2.88% 50.00 50.62 2,516 35.31 35.32 34.33 67.69 32.31
2026-03-30 38.10 0.00% 4.52% 100.00 19.38 55 35.38 36.98 35.38 100.00 0.00
2026-03-27 38.10 0.00% 6.60% 63.10 56.82 75 34.70 36.99 34.70 100.00 0.00
2026-03-26 38.10 8.86% 21.07% 63.10 19.38 810 31.80 38.50 31.80 94.07 5.93
2026-03-25 35.00 0.00% 4.35% 36.99 56.82 37 36.00 36.00 34.50 32.43 67.57
2026-03-24 35.00 4.85% 2.87% 36.99 13.18 2,589 35.89 35.89 34.89 11.01 88.99
2026-03-19 33.38 -7.64% 4.49% 0.00 56.82 1,625 33.02 33.99 32.53 58.22 41.78
2026-03-18 36.14 0.00% 6.95% 100.00 9.94 102 33.66 36.00 33.66 100.00 0.00
2026-03-17 36.14 0.00% 0.00% 100.00 62.34 23 35.99 35.99 35.99 13.04 86.96
2026-03-16 36.14 0.00% 5.25% 82.66 9.94 107 34.66 36.48 34.66 81.31 18.69
2026-03-12 36.14 0.00% 4.05% 82.66 62.34 248 34.60 36.00 34.60 100.00 0.00
2026-03-11 36.14 3.29% 9.91% 69.80 9.94 46,610 35.00 36.50 33.21 89.06 10.94
2026-03-10 34.99 8.40% 1.17% 55.76 62.34 6,033 35.40 35.40 34.99 0.00 100.00
2026-03-09 32.28 -2.45% 21.33% 0.00 7.64 3,512 36.40 36.40 30.00 35.62 64.38
2026-03-06 33.09 0.00% 0.00% 0.00 56.92 8 33.00 33.00 33.00 12.50 87.50
2026-03-05 33.09 -2.53% 14.15% 50.89 9.26 1,369 37.34 37.34 32.71 8.18 91.82
2026-03-04 33.95 -1.39% 10.71% 47.73 56.92 569 34.00 35.98 32.50 41.65 58.35
2026-03-03 34.43 0.00% 17.79% 53.36 10.98 381 37.87 37.87 32.15 39.90 60.10
2026-03-02 34.43 -4.73% 10.67% 52.95 57.88 3,007 34.11 36.00 32.53 54.74 45.26
2026-02-27 36.14 9.58% 12.46% 59.93 10.98 35,401 32.98 36.28 32.26 96.52 3.48
2026-02-26 32.98 -3.71% 2.33% 6.39 61.30 2,894 33.00 33.00 32.25 97.34 2.66
2026-02-25 34.25 0.74% 5.82% 5.54 4.66 3,027 35.98 35.98 34.00 12.62 87.38
2026-02-24 34.00 -0.15% 6.06% 2.74 63.84 2,862 34.97 35.00 33.00 50.00 50.00
2026-02-23 34.05 -2.74% 7.56% 2.55 4.16 3,718 36.58 36.58 34.01 1.56 98.44
2026-02-20 35.01 -3.79% 8.82% 3.14 63.94 16,745 36.99 37.00 34.00 33.66 66.34
2026-02-19 36.39 -4.89% 5.53% 4.92 6.08 21,606 36.00 37.99 36.00 19.60 80.40
2026-02-18 38.26 0.31% 3.39% 12.50 66.70 3,353 38.10 39.39 38.10 12.41 87.59
2026-02-17 38.14 -0.99% 10.03% 68.66 9.82 3,025 38.51 38.51 35.00 89.45 10.55 15.00|21.04.2026
2026-02-16 38.52 -0.18% 5.41% 81.53 66.46 10,826 37.00 39.00 37.00 76.00 24.00
2026-02-13 38.59 0.00% 5.35% 74.63 10.58 206 37.01 38.99 37.01 79.61 20.39
2026-02-12 38.59 -1.00% 10.11% 74.63 66.60 7,530 40.74 40.74 37.00 42.51 57.49
2026-02-11 38.98 4.95% 8.64% 88.64 10.58 16,291 37.70 40.85 37.60 42.46 57.54
2026-02-10 37.14 0.51% 1.35% 30.12 67.38 7,009 37.24 37.50 37.00 28.01 71.99
2026-02-09 36.95 -0.81% 4.20% 57.82 6.90 18,031 37.00 37.00 35.51 96.64 3.36
2026-02-06 37.25 0.00% 0.00% 54.83 67.00 1 38.39 38.39 38.39 0.00 100.00
2026-02-04 37.25 0.84% 1.84% 40.25 7.50 9,102 37.01 37.68 37.00 36.76 63.24
2026-02-03 36.94 -2.28% 5.06% 35.16 67.00 9,654 38.00 38.00 36.17 42.08 57.92
2026-02-02 37.80 3.50% 6.05% 34.04 6.88 2,799 39.24 39.24 37.00 35.73 64.27
2026-01-30 36.52 -1.22% 12.35% 0.40 68.72 10,635 38.37 40.67 36.20 7.16 92.84
2026-01-29 36.97 -2.76% 5.15% 13.25 4.32 15,577 37.99 37.99 36.13 45.16 54.84
2026-01-28 38.02 0.00% 7.45% 16.15 69.62 225 39.94 39.94 37.17 30.67 69.33
2026-01-27 38.02 -2.51% 1.09% 7.81 6.42 1,911 38.02 38.03 37.62 97.54 2.46
2026-01-26 39.00 0.03% 13.57% 5.89 69.62 9,737 36.10 41.00 36.10 59.19 40.81
2026-01-23 38.99 0.78% 11.41% 28.05 8.38 18,017 39.00 39.05 35.05 98.50 1.50
2026-01-22 38.69 -1.60% 10.81% 22.36 69.60 71,292 40.30 41.00 37.00 42.25 57.75
2026-01-21 39.32 -4.96% 7.69% 49.85 7.78 41,091 41.80 42.00 39.00 10.67 89.33
2026-01-20 41.37 -5.20% 13.31% 74.22 70.86 52,841 43.64 45.45 40.11 23.60 76.40
2026-01-19 43.64 3.88% 6.67% 92.94 11.88 49,714 42.00 44.80 42.00 58.57 41.43
2026-01-16 42.01 -1.66% 11.25% 82.30 75.40 42,400 44.00 44.50 40.00 44.67 55.33
2026-01-15 42.72 8.56% 5.71% 89.61 8.62 404,061 40.95 43.29 40.95 75.64 24.36
2026-01-14 39.35 10.01% 10.85% 84.75 76.82 262,026 35.51 39.35 35.50 100.00 0.00
2026-01-13 35.77 2.20% 4.99% 80.69 1.88 787 35.00 35.96 34.25 88.95 11.05
2026-01-12 35.00 -2.64% 5.01% 65.31 69.66 29,612 36.49 36.50 34.76 13.79 86.21
2026-01-09 35.95 1.32% 5.41% 85.74 0.34 48,688 36.00 37.00 35.10 44.74 55.26
2026-01-08 35.48 1.31% 8.02% 82.79 71.56 100,935 35.46 37.97 35.15 11.70 88.30
2026-01-07 35.02 6.93% 7.98% 83.85 -0.60 60,329 33.20 35.85 33.20 68.68 31.32
2026-01-06 32.75 -2.24% 5.34% 53.18 70.64 55,609 33.50 34.50 32.75 0.00 100.00
2026-01-05 33.50 4.07% 10.79% 56.79 -5.14 88,979 31.50 34.90 31.50 58.82 41.18
2026-01-02 32.19 -0.28% 11.04% 39.31 72.14 16,779 34.99 34.99 31.51 19.54 80.46
2026-01-01 32.28 2.48% 5.60% 40.71 -7.76 19,886 31.51 33.00 31.25 58.86 41.14
2025-12-31 31.50 -3.08% 8.33% 14.29 72.32 53,985 32.75 33.69 31.10 15.44 84.56
2025-12-30 32.50 -1.52% 13.44% 42.53 -9.32 14,818 33.85 33.85 29.84 66.33 33.67
2025-12-29 33.00 0.76% 3.47% 50.00 74.32 13,754 32.75 33.37 32.25 66.96 33.04
2025-12-26 32.75 0.00% 2.96% 4.03 -8.32 467 32.75 32.75 31.81 100.00 0.00
2025-12-24 32.75 0.00% 4.89% 4.03 73.82 2,910 32.75 34.35 32.75 0.00 100.00
2025-12-23 32.75 0.37% 3.79% 4.03 -8.32 3,551 32.80 33.99 32.75 0.00 100.00
2025-12-22 32.63 -1.12% 2.33% 50.00 73.82 56,140 33.00 33.00 32.25 50.67 49.33
2025-12-19 33.00 -7.02% 8.97% 42.56 -8.56 31,586 32.12 34.98 32.10 31.25 68.75
2025-12-18 35.49 0.00% 0.00% 67.61 74.56 1 34.50 34.50 34.50 100.00 0.00
2025-12-17 35.49 0.00% 8.71% 72.21 -3.58 27 35.45 35.45 32.61 100.00 0.00
2025-12-15 35.49 8.76% 1.01% 73.80 74.56 600 35.85 35.85 35.49 0.00 100.00
2025-12-12 32.63 -4.03% 11.26% 17.64 -3.58 1,339 33.63 34.49 31.00 46.68 53.32
2025-12-11 34.00 0.00% 0.00% 50.00 68.84 144 34.00 34.00 34.00 0.00 100.00
2025-12-10 34.00 2.10% 3.00% 56.58 -0.84 10,500 33.01 34.00 33.01 100.00 0.00
2025-12-09 33.30 0.91% 7.94% 52.17 68.84 4,374 35.89 35.89 33.25 1.90 98.10
2025-12-08 33.00 -9.09% 4.55% 49.62 -2.24 10,118 33.04 34.50 33.00 0.00 100.00
2025-12-04 36.30 6.76% 11.73% 98.51 68.24 2,851 33.10 36.87 33.00 85.27 14.73
2025-12-03 34.00 3.03% 3.03% 95.28 4.36 4,144 33.00 34.00 33.00 100.00 0.00
2025-12-02 33.00 0.00% 3.00% 16.67 63.64 209 33.00 33.99 33.00 0.00 100.00
2025-12-01 33.00 -0.15% 4.46% 16.67 2.36 4,361 32.50 33.95 32.50 34.49 65.51
2025-11-27 33.05 0.00% 6.18% 100.00 63.64 183 32.02 34.00 32.02 51.91 48.09
2025-11-26 33.05 0.03% 0.03% 2.17 2.46 525 33.05 33.05 33.04 100.00 0.00
2025-11-25 33.04 0.00% 0.87% 0.00 63.64 555 33.50 33.50 33.21 0.00 100.00
2025-11-24 33.04 0.00% 0.00% 0.00 2.44 100 33.50 33.50 33.50 0.00 100.00
2025-11-21 33.04 0.00% 0.00% 50.68 63.64 23 34.33 34.33 34.33 0.00 100.00
2025-11-20 33.04 -1.34% 5.27% 50.68 2.44 820 33.49 34.33 32.61 25.00 75.00
2025-11-19 33.49 -2.90% 1.52% 59.13 63.64 4,308 34.00 34.00 33.49 0.00 100.00
2025-11-18 34.49 0.00% 0.00% 98.18 3.34 3 33.99 33.99 33.99 66.67 33.33
2025-11-17 34.49 4.52% 7.08% 51.59 65.64 804 33.05 35.39 33.05 61.57 38.43
2025-11-12 33.00 0.00% 7.78% 35.32 3.34 317 34.49 34.49 32.00 40.06 59.94
2025-11-11 33.00 -0.09% 6.06% 35.32 62.66 3,723 35.00 35.00 33.00 0.00 100.00
2025-11-10 33.03 0.40% 5.00% 34.87 3.34 1,010 32.80 34.44 32.80 14.06 85.94
2025-11-07 32.90 -4.33% 5.39% 20.59 62.72 1,354 33.22 34.60 32.83 3.99 96.01
2025-11-06 34.39 2.08% 3.93% 36.65 3.08 5,504 35.74 35.74 34.39 0.00 100.00
2025-11-05 33.69 0.00% 0.98% 25.31 65.70 110 34.55 34.89 34.55 0.00 100.00
2025-11-03 33.69 -0.18% 8.63% 25.31 1.68 524 33.75 34.99 32.21 53.24 46.76
2025-10-31 33.75 -3.30% 16.98% 26.11 65.70 4,375 32.03 37.47 32.03 31.61 68.39
2025-10-30 34.90 0.00% 0.00% 97.62 1.80 22 34.50 34.50 34.50 40.91 59.09
2025-10-28 34.90 1.19% 14.21% 20.81 68.00 7,789 32.31 36.90 32.31 56.43 43.57
2025-10-27 34.49 0.00% 0.34% 0.00 1.80 173 34.87 34.99 34.87 0.00 100.00
2025-10-24 34.49 -0.03% 16.53% 0.00 67.18 1,058 32.07 37.37 32.07 45.65 54.35
2025-10-23 34.50 0.00% 2.79% 0.00 1.80 156 34.05 35.00 34.05 47.44 52.56
2025-10-22 34.50 -4.30% 4.32% 0.00 67.20 2,103 35.15 35.99 34.50 0.00 100.00
2025-10-21 36.05 0.00% 3.90% 100.00 1.80 175 36.00 36.00 34.65 100.00 0.00
2025-10-20 36.05 0.00% 4.53% 100.00 70.30 185 34.43 35.99 34.43 100.00 0.00
2025-10-17 36.05 0.00% 10.26% 100.00 1.80 118 32.64 35.99 32.64 100.00 0.00
2025-10-16 36.05 0.00% 5.85% 70.27 70.30 66 34.01 36.00 34.01 100.00 0.00
2025-10-15 36.05 5.32% 1.98% 61.69 1.80 2,000 35.79 36.50 35.79 36.60 63.40
2025-10-14 34.23 0.00% 8.86% 0.00 70.30 525 36.49 36.49 33.52 24.00 76.00
2025-10-13 34.23 0.00% 0.00% 0.00 -1.84 1 0.00 0.00 0.00 100.00 0.00
2025-10-10 34.23 -2.20% 3.11% 0.00 70.30 2,729 34.10 35.16 34.10 12.28 87.72
2025-10-09 35.00 -1.02% 11.41% 45.05 -1.84 19,111 35.95 37.97 34.08 23.65 76.35
2025-10-08 35.36 0.00% 0.56% 44.09 71.84 175 35.75 35.95 35.75 0.00 100.00
2025-10-07 35.36 -0.39% 4.98% 35.96 -1.12 1,144 34.16 35.86 34.16 70.63 29.37
2025-10-06 35.50 -1.39% 6.62% 38.14 71.84 28,951 36.25 36.25 34.00 66.67 33.33
2025-10-03 36.00 2.33% 1.98% 49.40 -0.84 6,376 35.75 36.00 35.30 100.00 0.00
2025-10-02 35.18 -1.12% 3.67% 2.33 72.84 801 35.00 35.90 34.63 43.32 56.68
2025-10-01 35.58 -1.17% 2.86% 4.17 -2.48 10,611 36.00 36.00 35.00 58.00 42.00
2025-09-30 36.00 -0.03% 0.00% 1.45 73.64 1,122 36.00 36.00 36.00 0.00 100.00
2025-09-29 36.01 -0.03% 1.39% 51.44 -1.64 2,351 36.50 36.50 36.00 2.00 98.00
2025-09-26 36.02 0.06% 4.89% 59.02 73.66 4,110 36.00 37.55 35.80 12.58 87.42
2025-09-25 36.00 -0.06% 2.22% 41.25 -1.62 4,201 36.00 36.80 36.00 0.00 100.00
2025-09-24 36.02 -3.54% 5.37% 61.59 73.62 9,051 36.49 37.30 35.40 32.63 67.37
2025-09-23 37.34 3.92% 4.58% 76.61 -1.58 4,667 37.65 37.65 36.00 81.21 18.79
2025-09-22 35.93 1.41% 0.97% 74.30 76.26 13,215 36.25 36.25 35.90 8.57 91.43
2025-09-19 35.43 -3.75% 9.57% 57.21 -4.40 8,033 38.00 38.00 34.68 22.59 77.41
2025-09-18 36.81 7.04% 10.64% 76.66 75.26 43,253 34.35 37.75 34.12 74.11 25.89
2025-09-17 34.39 0.56% 0.03% 56.84 -1.64 2,376 34.40 34.40 34.39 0.00 100.00
2025-09-16 34.20 2.64% 4.90% 45.98 70.42 12,748 34.00 34.89 33.26 57.67 42.33
2025-09-15 33.32 -3.56% 3.73% 33.33 -2.02 7,438 34.49 34.49 33.25 5.65 94.35
2025-09-12 34.55 1.62% 5.56% 65.91 68.66 1,750 34.00 34.95 33.11 78.29 21.71
2025-09-11 34.00 0.00% 0.03% 14.81 0.44 23,000 33.99 34.00 33.99 100.00 0.00
2025-09-10 34.00 -1.31% 0.00% 12.17 67.56 1,770 34.00 34.00 34.00 0.00 100.00
2025-09-09 34.45 0.85% 1.00% 14.68 0.44 6,193 34.16 34.50 34.16 85.29 14.71
2025-09-08 34.16 0.09% 2.70% 40.38 68.46 4,080 34.24 34.95 34.03 14.14 85.86
2025-09-05 34.13 -3.91% 5.12% 26.62 -0.14 59,866 35.06 35.74 34.00 7.47 92.53
2025-09-04 35.52 -1.31% 2.68% 48.98 68.40 14,010 36.00 36.00 35.06 48.94 51.06
2025-09-03 35.99 0.00% 2.83% 49.87 2.64 42,800 35.05 36.00 35.01 98.99 1.01
2025-09-02 35.99 3.54% 2.86% 49.87 69.34 39,203 35.00 36.00 35.00 99.00 1.00
2025-09-01 34.76 -4.22% 7.48% 28.78 2.64 51,808 34.01 35.79 33.30 58.63 41.37
2025-08-29 36.29 1.94% 12.77% 83.47 66.88 6,370 35.02 36.39 32.27 97.57 2.43
2025-08-28 35.60 -1.11% 7.42% 77.78 5.70 53,006 36.65 36.65 34.12 58.50 41.50
2025-08-27 36.00 0.00% 4.11% 48.28 65.50 55,476 36.00 36.99 35.53 32.19 67.81
2025-08-26 36.00 0.25% 3.87% 50.00 6.50 87,142 36.52 36.52 35.16 61.76 38.24
2025-08-25 35.91 3.58% 4.59% 56.01 65.50 245,796 34.85 35.99 34.41 94.94 5.06
2025-08-22 34.67 0.20% 4.80% 46.81 6.32 32,789 36.00 36.00 34.35 19.39 80.61 10.00|05.09.2025
2025-08-21 34.60 -4.16% 4.23% 36.76 63.02 19,018 36.00 36.00 34.54 4.11 95.89
2025-08-20 36.10 0.28% 5.22% 60.98 6.18 77,090 35.99 36.30 34.50 88.89 11.11
2025-08-19 36.00 1.41% 6.28% 69.23 66.02 17,677 35.90 36.40 34.25 81.39 18.61
2025-08-18 35.50 1.87% 5.45% 74.19 5.98 40,695 35.00 36.00 34.14 73.12 26.88
2025-08-15 34.85 -1.83% 4.20% 67.35 65.02 6,773 34.60 35.49 34.06 55.25 44.75
2025-08-13 35.50 -0.42% 6.33% 92.11 4.68 28,646 35.50 35.94 33.80 79.44 20.56
2025-08-12 35.65 1.86% 5.62% 100.00 66.32 17,250 34.50 36.44 34.50 59.28 40.72
2025-08-11 35.00 2.94% 4.87% 68.24 4.98 26,402 34.80 35.10 33.47 93.86 6.14
2025-08-08 34.00 0.00% 5.50% 77.62 65.02 38,810 33.81 34.89 33.07 51.10 48.90
2025-08-07 34.00 0.29% 4.42% 61.62 2.98 21,001 34.00 35.00 33.52 32.43 67.57
2025-08-06 33.90 1.92% 3.76% 72.66 65.02 35,703 33.10 34.24 33.00 72.58 27.42
2025-08-05 33.26 -2.38% 7.44% 62.75 2.78 37,855 34.07 34.50 32.11 48.12 51.88
2025-08-04 34.07 6.47% 8.31% 67.39 63.74 161,382 32.90 35.20 32.50 58.15 41.85
2025-08-01 32.00 -2.85% 6.63% 48.62 4.40 64,902 32.75 33.60 31.51 23.44 76.56
2025-07-31 32.94 6.26% 6.35% 69.51 59.60 21,030 33.49 33.49 31.49 72.50 27.50
2025-07-30 31.00 -1.99% 4.15% 27.06 6.28 10,064 31.50 31.88 30.61 30.71 69.29
2025-07-29 31.63 -1.16% 4.60% 38.06 55.72 25,678 31.51 32.95 31.50 8.96 91.04
2025-07-28 32.00 -0.34% 5.13% 37.82 7.54 12,422 33.40 33.40 31.77 14.11 85.89
2025-07-25 32.11 1.87% 4.80% 32.78 56.46 11,271 31.02 32.50 31.01 73.83 26.17
2025-07-24 31.52 -1.50% 4.38% 37.63 7.76 26,876 31.50 32.88 31.50 1.45 98.55
2025-07-23 32.00 0.00% 3.83% 76.07 55.28 20,350 32.31 32.83 31.62 31.41 68.59
2025-07-22 32.00 -1.17% 6.20% 76.90 8.72 16,552 32.98 33.90 31.92 4.04 95.96
2025-07-21 32.38 -1.07% 5.94% 63.78 55.28 43,766 31.15 33.00 31.15 66.49 33.51
2025-07-18 32.73 2.28% 13.40% 75.99 9.48 12,211 31.99 35.20 31.04 40.63 59.37
2025-07-17 32.00 5.23% 6.00% 55.73 55.98 77,435 31.00 32.86 31.00 53.76 46.24
2025-07-16 30.41 0.36% 3.59% 41.40 8.02 39,697 30.99 31.49 30.40 0.92 99.08
2025-07-15 30.30 -3.29% 5.82% 38.76 52.80 25,067 31.80 31.80 30.05 14.29 85.71
2025-07-14 31.33 2.72% 5.51% 42.39 7.80 11,390 29.75 31.39 29.75 96.34 3.66
2025-07-11 30.50 -3.11% 4.83% 13.99 54.86 11,280 30.51 31.50 30.05 31.04 68.96
2025-07-10 31.48 1.55% 9.77% 57.63 6.14 110,725 31.48 33.49 30.51 32.55 67.45
2025-07-09 31.00 -0.19% 4.72% 50.34 56.82 20,114 31.97 31.97 30.53 32.64 67.36
2025-07-08 31.06 -2.33% 2.94% 70.32 5.18 50,866 31.50 31.50 30.60 51.11 48.89
2025-07-07 31.80 -3.55% 7.94% 79.34 56.94 127,376 34.00 34.00 31.50 12.00 88.00
2025-07-04 32.97 7.15% 12.80% 96.86 6.66 156,536 30.77 33.85 30.01 77.08 22.92
2025-07-03 30.77 -0.65% 9.42% 95.22 59.28 156,711 31.88 33.00 30.16 21.48 78.52
2025-07-02 30.97 9.94% 11.47% 99.50 2.26 1,360,775 27.80 30.99 27.80 99.37 0.63
2025-07-01 28.17 0.93% 7.27% 62.43 59.68 444,778 27.85 29.51 27.51 33.00 67.00
2025-06-30 27.91 3.37% 5.70% 82.89 -3.34 168,530 26.50 28.01 26.50 93.38 6.62
2025-06-27 27.00 0.04% 3.77% 62.32 59.16 13,224 26.50 27.50 26.50 50.00 50.00
2025-06-26 26.99 -0.07% 3.70% 50.20 -5.16 39,484 27.00 27.49 26.51 48.98 51.02
2025-06-25 27.01 -2.49% 13.87% 54.50 59.14 50,736 29.80 29.80 26.17 23.14 76.86
2025-06-24 27.70 10.01% 8.58% 51.21 -5.12 116,701 26.95 27.70 25.51 100.00 0.00
2025-06-23 25.18 -3.15% 5.76% 37.39 60.52 115,214 26.44 26.44 25.00 12.50 87.50
2025-06-20 26.00 -3.60% 5.75% 55.33 -10.16 42,993 26.65 26.65 25.20 55.17 44.83
2025-06-19 26.97 1.70% 10.85% 48.73 62.16 10,829 27.99 27.99 25.25 62.78 37.22
2025-06-18 26.52 -3.77% 7.13% 40.32 -8.22 61,546 28.39 28.39 26.50 1.06 98.94
2025-06-17 27.56 4.71% 8.59% 55.90 61.26 426,711 26.50 27.69 25.50 94.06 5.94
2025-06-16 26.32 3.13% 14.53% 39.45 -6.14 9,062 23.05 26.40 23.05 97.62 2.38
2025-06-13 25.52 -5.83% 7.07% 45.00 58.78 22,518 25.29 26.79 25.02 28.25 71.75
2025-06-12 27.10 -1.45% 7.47% 81.82 -7.74 31,202 26.51 28.49 26.51 29.80 70.20
2025-06-11 27.50 1.74% 9.03% 86.12 61.94 75,986 26.50 28.50 26.14 57.63 42.37
2025-06-10 27.03 0.07% 3.58% 84.66 -6.94 18,222 26.50 27.45 26.50 55.79 44.21
2025-06-05 27.01 4.37% 8.65% 86.76 61.00 51,085 26.50 27.50 25.31 77.63 22.37
2025-06-04 25.88 0.70% 5.01% 80.14 -6.98 32,403 25.99 26.39 25.13 59.52 40.48
2025-06-03 25.70 -1.12% 3.50% 65.13 58.74 8,128 25.99 25.99 25.11 67.04 32.96
2025-06-02 25.99 1.05% 7.15% 41.95 -7.34 3,867 26.98 26.98 25.18 45.00 55.00
2025-05-30 25.72 1.26% 10.65% 61.41 59.32 55,863 24.26 26.60 24.04 65.62 34.38
2025-05-29 25.40 1.60% 3.16% 55.03 -7.88 11,509 25.05 25.79 25.00 50.63 49.37
2025-05-27 25.00 -0.95% 7.13% 61.62 58.68 13,508 25.99 25.99 24.26 42.77 57.23
2025-05-26 25.24 -4.29% 7.12% 52.59 -8.68 50,530 26.37 26.79 25.01 12.92 87.08
2025-05-23 26.37 5.86% 11.88% 66.67 59.16 93,486 24.00 26.85 24.00 83.16 16.84
2025-05-22 24.91 -0.60% 5.13% 63.58 -6.42 13,099 25.40 25.40 24.16 60.49 39.51
2025-05-21 25.06 4.07% 7.96% 59.17 56.24 41,026 23.50 25.10 23.25 97.84 2.16
2025-05-20 24.08 -3.68% 4.17% 51.49 -6.12 14,975 24.75 25.00 24.00 8.00 92.00
2025-05-19 25.00 -0.60% 7.71% 84.72 54.28 3,373 24.11 25.97 24.11 47.85 52.15
2025-05-16 25.15 4.79% 6.95% 92.73 -4.28 64,233 24.30 25.99 24.30 50.30 49.70
2025-05-15 24.00 -1.64% 2.51% 91.72 54.58 72,400 24.10 24.50 23.90 16.67 83.33
2025-05-14 24.40 1.71% 3.83% 66.62 -6.58 23,713 23.50 24.40 23.50 100.00 0.00
2025-05-13 23.99 6.62% 6.67% 46.74 55.38 40,257 23.50 24.00 22.50 99.33 0.67
2025-05-12 22.50 10.02% 3.21% 31.27 -7.40 99,930 21.80 22.50 21.80 100.00 0.00
2025-05-09 20.45 2.40% 2.50% 7.48 52.40 8,460 20.50 20.50 20.00 90.00 10.00
2025-05-08 19.97 -10.00% 14.92% 10.27 -11.50 208,432 22.90 22.95 19.97 0.00 100.00
2025-05-07 22.19 -9.61% 10.81% 9.46 51.44 84,570 24.15 24.49 22.10 3.77 96.23
2025-05-06 24.55 -3.84% 7.31% 12.85 -7.06 9,456 25.51 25.99 24.22 18.64 81.36
2025-05-05 25.53 -1.47% 4.74% 15.53 56.16 27,949 25.50 26.29 25.10 36.13 63.87
2025-05-02 25.91 2.70% 3.58% 22.25 -5.10 32,725 25.98 26.01 25.11 88.89 11.11
2025-04-30 25.23 -9.96% 11.02% 5.72 56.92 113,005 28.00 28.00 25.22 0.36 99.64
2025-04-29 28.02 -1.62% 2.65% 10.71 -6.46 14,579 28.25 28.25 27.52 68.50 31.50
2025-04-28 28.48 -0.25% 9.59% 10.71 62.50 13,782 29.60 29.60 27.01 56.76 43.24
2025-04-25 28.55 0.95% 4.27% 7.50 -5.54 8,502 27.61 28.79 27.61 79.66 20.34
2025-04-24 28.28 -3.84% 6.14% 0.00 62.64 37,796 29.88 29.89 28.16 6.94 93.06
2025-04-23 29.41 -1.97% 5.10% 0.00 -6.08 28,129 30.00 30.48 29.00 27.70 72.30
2025-04-22 30.00 -1.51% 6.74% 7.83 64.90 22,019 30.49 30.74 28.80 61.86 38.14
2025-04-21 30.46 -3.64% 1.97% 6.05 -4.90 18,202 30.99 31.00 30.40 10.00 90.00
2025-04-18 31.61 -0.16% 7.84% 40.40 65.82 177,578 31.75 32.89 30.50 46.44 53.56
2025-04-17 31.66 -1.06% 4.50% 29.02 -2.60 465,831 32.50 32.50 31.10 40.00 60.00
2025-04-16 32.00 0.53% 2.75% 45.66 65.92 118,640 32.30 32.85 31.97 3.41 96.59
2025-04-15 31.83 -3.34% 6.12% 50.47 -1.92 234,934 32.50 33.45 31.52 16.06 83.94
2025-04-14 32.93 2.62% 4.84% 80.31 65.58 577,447 33.00 33.15 31.62 85.62 14.38
2025-04-11 32.09 -3.11% 5.40% 81.99 0.28 275,601 32.11 33.20 31.50 34.71 65.29
2025-04-10 33.12 2.41% 4.69% 100.00 63.90 161,354 32.20 33.50 32.00 74.67 25.33