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 64.46 1.48% 4.23% 84.69 167.34 514,925 63.52 65.25 62.60 70.19 29.81
2026-04-09 63.52 -2.01% 2.75% 78.91 -38.42 259,543 64.94 64.94 63.20 18.39 81.61
2026-04-08 64.82 6.54% 4.28% 83.22 165.46 651,995 64.00 65.49 62.80 75.09 24.91
2026-04-07 60.84 3.01% 6.72% 72.61 -35.82 373,839 59.00 61.95 58.05 71.54 28.46
2026-04-06 59.06 0.84% 2.55% 67.19 157.50 121,236 58.89 59.48 58.00 71.62 28.38
2026-04-03 58.57 -0.63% 3.49% 25.46 -39.38 247,274 58.00 58.99 57.00 78.89 21.11
2026-04-02 58.94 -1.49% 4.29% 34.36 156.52 111,252 59.00 60.49 58.00 37.75 62.25
2026-04-01 59.83 1.82% 3.52% 33.48 -38.64 288,644 59.50 61.49 59.40 20.57 79.43
2026-03-31 58.76 1.77% 2.59% 38.35 158.30 157,118 58.00 59.50 58.00 50.67 49.33
2026-03-30 57.74 -7.76% 9.82% 35.42 -40.78 670,952 62.60 62.60 57.00 13.21 86.79
2026-03-27 62.60 1.49% 4.53% 71.15 156.26 127,217 60.70 63.45 60.70 69.09 30.91
2026-03-26 61.68 -1.78% 7.20% 70.96 -31.06 617,744 63.00 65.50 61.10 13.18 86.82
2026-03-25 62.80 2.92% 3.26% 94.46 154.42 320,599 61.00 62.99 61.00 90.45 9.55
2026-03-24 61.02 0.96% 4.66% 53.89 -28.82 267,825 61.01 62.85 60.05 34.64 65.36
2026-03-19 60.44 -0.35% 3.02% 65.32 150.86 177,092 60.00 60.79 59.01 80.34 19.66
2026-03-18 60.65 1.49% 3.03% 52.16 -29.98 377,487 59.01 60.80 59.01 91.62 8.38
2026-03-17 59.76 0.56% 4.75% 46.15 151.28 658,079 61.80 61.80 59.00 27.14 72.86
2026-03-16 59.43 -2.19% 4.80% 69.98 -31.76 200,839 60.80 61.99 59.15 9.86 90.14
2026-03-13 60.76 2.84% 8.49% 45.12 150.62 343,956 59.45 64.50 59.45 25.94 74.06
2026-03-12 59.08 -2.20% 4.14% 31.54 -29.10 168,138 60.35 60.41 58.01 44.58 55.42
2026-03-11 60.41 0.45% 4.65% 41.19 147.26 194,452 61.00 62.79 60.00 14.70 85.30
2026-03-10 60.14 7.60% 4.87% 35.86 -26.44 356,888 60.99 61.35 58.50 57.54 42.46
2026-03-09 55.89 -10.00% 9.14% 11.00 146.72 333,630 61.00 61.00 55.89 0.00 100.00
2026-03-06 62.10 -3.53% 7.56% 10.12 -34.94 197,318 64.50 65.60 60.99 24.08 75.92
2026-03-05 64.37 2.26% 9.73% 43.87 159.14 389,646 65.85 65.85 60.01 74.66 25.34
2026-03-04 62.95 -2.57% 4.31% 55.16 -30.40 152,434 64.80 64.80 62.12 30.97 69.03
2026-03-03 64.61 -2.05% 11.65% 65.24 156.30 549,504 64.00 67.00 60.01 65.81 34.19
2026-03-02 65.96 -10.00% 4.61% 57.00 -27.08 508,594 65.96 69.00 65.96 0.00 100.00
2026-02-27 73.29 10.00% 16.33% 68.36 159.00 934,005 66.00 73.29 63.00 100.00 0.00
2026-02-26 66.63 10.00% 8.25% 53.15 -12.42 477,207 62.90 66.63 61.55 100.00 0.00
2026-02-25 60.57 6.26% 10.71% 24.76 145.68 813,271 57.50 62.00 56.00 76.17 23.83
2026-02-24 57.00 -8.01% 9.73% 23.75 -24.54 483,990 60.10 62.00 56.50 9.09 90.91
2026-02-23 61.96 -4.00% 6.89% 27.28 138.54 402,671 64.59 65.20 61.00 22.86 77.14
2026-02-20 64.54 -1.45% 8.06% 22.67 -14.62 312,935 66.00 66.00 61.08 70.33 29.67
2026-02-19 65.49 -3.48% 9.52% 23.49 143.70 437,898 68.25 69.00 63.00 41.50 58.50
2026-02-18 67.85 5.24% 5.49% 21.85 -12.72 644,798 64.70 68.25 64.70 88.73 11.27
2026-02-17 64.47 -4.62% 5.88% 5.47 148.42 722,294 66.10 67.50 63.75 19.20 80.80
2026-02-16 67.59 -7.02% 9.28% 5.59 -19.48 501,957 72.69 73.00 66.80 12.74 87.26
2026-02-13 72.69 -0.59% 3.88% 5.80 154.66 496,164 73.00 74.49 71.71 35.25 64.75
2026-02-12 73.12 -4.49% 7.64% 4.92 -9.28 414,254 77.25 77.50 72.00 20.36 79.64
2026-02-11 76.56 0.92% 8.68% 6.66 155.52 913,232 75.91 80.10 73.70 44.69 55.31
2026-02-10 75.86 -3.62% 5.45% 16.82 -2.40 723,206 78.71 79.09 75.00 21.03 78.97
2026-02-09 78.71 -5.57% 6.88% 91.80 154.12 959,272 83.90 83.90 78.50 3.89 96.11
2026-02-06 83.35 -3.03% 5.76% 96.89 3.30 822,112 86.00 87.25 82.50 17.89 82.11
2026-02-04 85.95 0.02% 3.31% 99.86 163.40 758,237 85.93 87.50 84.70 44.64 55.36
2026-02-03 85.93 2.41% 6.59% 99.78 8.50 1,588,745 83.50 89.00 83.50 44.18 55.82
2026-02-02 83.91 1,626.54% 10.58% 99.77 163.36 4,486,817 84.01 91.85 83.06 9.67 90.33
2026-01-30 4.86 0.21% 6.84% 12.50 4.46 19,402,825 4.87 5.00 4.68 56.25 43.75
2026-01-29 4.85 -2.22% 3.52% 7.14 5.26 11,409,511 5.00 5.00 4.83 11.76 88.24
2026-01-28 4.96 -1.39% 2.44% 39.13 4.44 12,556,402 5.00 5.03 4.91 41.67 58.33
2026-01-27 5.03 0.60% 3.80% 34.62 5.48 11,731,074 5.00 5.19 5.00 15.79 84.21
2026-01-26 5.00 -1.96% 3.61% 20.00 4.58 27,072,408 5.16 5.16 4.98 11.11 88.89
2026-01-23 5.10 -2.11% 4.16% 12.20 5.42 16,366,024 5.24 5.26 5.05 23.81 76.19
2026-01-22 5.21 2.96% 7.13% 20.49 4.78 57,613,252 5.05 5.26 4.91 85.71 14.29
2026-01-21 5.06 -2.50% 5.60% 8.70 5.64 42,276,588 5.17 5.28 5.00 21.43 78.57
2026-01-20 5.19 -4.77% 7.93% 9.17 4.48 47,252,485 5.45 5.58 5.17 4.88 95.12
2026-01-19 5.45 -9.62% 13.32% 11.49 5.90 246,263,366 5.03 5.70 5.03 62.69 37.31
2026-01-16 6.03 1.69% 2.34% 25.64 5.00 16,097,111 6.04 6.12 5.98 35.71 64.29
2026-01-15 5.93 -1.33% 3.22% 12.12 7.06 9,657,295 6.01 6.09 5.90 15.79 84.21
2026-01-14 6.01 -1.15% 2.84% 38.24 4.80 16,585,538 6.10 6.15 5.98 17.65 82.35
2026-01-13 6.08 -0.65% 2.82% 57.58 7.22 19,347,389 6.12 6.19 6.02 35.29 64.71
2026-01-12 6.12 -1.61% 3.28% 57.58 4.94 21,293,566 6.26 6.30 6.10 10.00 90.00
2026-01-09 6.22 0.65% 4.20% 76.00 7.30 42,945,520 6.21 6.45 6.19 11.54 88.46
2026-01-08 6.18 1.48% 4.44% 80.00 5.14 57,654,832 6.10 6.35 6.08 37.04 62.96
2026-01-07 6.09 1.00% 2.83% 84.62 7.22 14,027,523 6.15 6.18 6.01 47.06 52.94
2026-01-06 6.03 -0.66% 4.91% 69.23 4.96 24,403,416 6.08 6.20 5.91 41.38 58.62
2026-01-05 6.07 -0.33% 2.32% 72.97 7.10 17,783,311 6.10 6.18 6.04 21.43 78.57
2026-01-02 6.09 1.50% 3.16% 65.85 5.04 21,161,504 6.01 6.20 6.01 42.11 57.89
2026-01-01 6.00 3.09% 4.13% 51.43 7.14 11,974,598 5.81 6.05 5.81 79.17 20.83
2025-12-31 5.82 -1.02% 2.07% 0.00 4.86 9,315,678 5.86 5.92 5.80 16.67 83.33
2025-12-30 5.88 -0.34% 2.39% 0.00 6.78 5,924,993 5.91 5.99 5.85 21.43 78.57
2025-12-29 5.90 -1.01% 2.74% 0.00 4.98 12,521,796 6.00 6.01 5.85 31.25 68.75
2025-12-26 5.96 -0.50% 2.19% 14.29 6.82 9,981,872 6.00 6.07 5.94 15.38 84.62
2025-12-24 5.99 -0.50% 1.67% 25.00 5.10 10,043,312 6.08 6.08 5.98 10.00 90.00
2025-12-23 6.02 -0.66% 1.50% 50.00 6.88 6,697,263 6.09 6.09 6.00 22.22 77.78
2025-12-22 6.06 -0.33% 1.66% 75.00 5.16 7,699,414 6.09 6.14 6.04 20.00 80.00
2025-12-19 6.08 0.33% 2.48% 50.00 6.96 24,746,523 6.10 6.20 6.05 20.00 80.00
2025-12-18 6.06 0.17% 1.65% 50.00 5.20 10,893,429 6.15 6.15 6.05 10.00 90.00
2025-12-17 6.05 0.50% 1.83% 26.32 6.92 12,780,981 6.05 6.13 6.02 27.27 72.73
2025-12-16 6.02 0.00% 1.83% 60.00 5.18 16,567,008 6.02 6.11 6.00 18.18 81.82
2025-12-15 6.02 -0.99% 2.33% 77.05 6.86 20,720,977 6.10 6.15 6.01 7.14 92.86
2025-12-12 6.08 0.33% 1.82% 83.93 5.18 14,068,348 6.06 6.17 6.06 18.18 81.82
2025-12-11 6.06 -1.30% 3.32% 84.48 6.98 27,356,607 6.19 6.22 6.02 20.00 80.00
2025-12-10 6.14 3.19% 4.87% 81.67 5.14 103,485,983 6.00 6.25 5.96 62.07 37.93
2025-12-09 5.95 4.57% 5.79% 65.22 7.14 33,123,452 5.75 6.03 5.70 75.76 24.24
2025-12-08 5.69 -0.18% 2.12% 13.79 4.76 9,281,483 5.70 5.77 5.65 33.33 66.67
2025-12-05 5.70 0.71% 3.21% 41.46 6.62 9,004,796 5.74 5.79 5.61 50.00 50.00
2025-12-04 5.66 -1.74% 2.31% 27.08 4.78 17,293,041 5.75 5.76 5.63 23.08 76.92
2025-12-03 5.76 -0.86% 2.27% 39.02 6.54 7,537,239 5.86 5.86 5.73 23.08 76.92
2025-12-02 5.81 -1.53% 2.94% 37.21 4.98 18,522,272 5.90 5.96 5.79 11.76 88.24
2025-12-01 5.90 2.25% 3.30% 56.10 6.64 12,141,521 5.75 5.94 5.75 78.95 21.05
2025-11-28 5.77 -1.87% 2.97% 27.03 5.16 14,311,811 5.89 5.90 5.73 23.53 76.47
2025-11-27 5.88 0.51% 2.06% 19.23 6.38 7,702,975 5.86 5.94 5.82 50.00 50.00
2025-11-26 5.85 -1.18% 4.90% 26.32 5.38 18,558,530 5.96 5.99 5.71 50.00 50.00
2025-11-25 5.92 1.20% 5.13% 44.44 6.32 45,982,406 5.86 6.15 5.85 23.33 76.67
2025-11-24 5.85 -1.52% 3.28% 57.83 5.52 32,811,214 5.99 5.99 5.80 26.32 73.68
2025-11-21 5.94 -4.19% 8.36% 67.50 6.18 61,378,753 6.35 6.35 5.86 16.33 83.67
2025-11-20 6.20 1.31% 4.89% 100.00 5.70 103,997,346 6.29 6.44 6.14 20.00 80.00
2025-11-19 6.12 2.17% 6.11% 100.00 6.70 111,697,141 6.13 6.43 6.06 16.22 83.78
2025-11-18 5.99 4.72% 13.26% 98.36 5.54 166,199,352 5.85 6.49 5.73 34.21 65.79
2025-11-17 5.72 1.06% 2.98% 61.11 6.44 24,943,237 5.73 5.87 5.70 11.76 88.24
2025-11-14 5.66 1.25% 2.68% 55.10 5.00 18,884,473 5.73 5.75 5.60 40.00 60.00
2025-11-13 5.59 3.71% 10.70% 58.49 6.32 112,162,796 5.49 6.00 5.42 29.31 70.69
2025-11-12 5.39 -0.19% 4.91% 21.57 4.86 13,827,455 5.40 5.55 5.29 38.46 61.54
2025-11-11 5.40 -3.57% 4.86% 13.10 5.92 18,582,020 5.60 5.61 5.35 19.23 80.77
2025-11-10 5.60 -0.18% 2.69% 12.79 4.88 49,120,654 5.70 5.73 5.58 13.33 86.67
2025-11-07 5.61 2.00% 6.34% 12.79 6.32 78,130,250 5.60 5.87 5.52 25.71 74.29
2025-11-06 5.50 -3.17% 8.49% 0.00 4.90 93,025,730 5.80 5.88 5.42 17.39 82.61
2025-11-05 5.68 -5.65% 10.02% 0.00 6.10 38,678,205 6.15 6.15 5.59 16.07 83.93
2025-11-04 6.02 -3.53% 7.94% 0.00 5.26 26,271,647 6.25 6.25 5.79 50.00 50.00
2025-11-03 6.24 -0.16% 3.22% 0.00 6.78 29,986,660 6.36 6.42 6.22 10.00 90.00
2025-10-31 6.25 -0.48% 3.55% 0.00 5.70 38,383,389 6.27 6.42 6.20 22.73 77.27
2025-10-30 6.28 -4.70% 10.08% 0.00 6.80 20,096,563 6.69 6.77 6.15 20.97 79.03
2025-10-29 6.59 -0.60% 5.67% 0.00 5.76 18,821,287 6.66 6.90 6.53 16.22 83.78
2025-10-28 6.63 -0.15% 6.38% 0.00 7.42 44,455,447 6.75 7.00 6.58 11.90 88.10
2025-10-27 6.64 -2.64% 4.55% 0.00 5.84 14,312,374 6.85 6.90 6.60 13.33 86.67
2025-10-24 6.82 -2.43% 4.87% 0.00 7.44 9,383,356 7.02 7.10 6.77 15.15 84.85
2025-10-23 6.99 -4.77% 7.19% 0.00 6.20 38,248,056 7.45 7.45 6.95 8.00 92.00
2025-10-22 7.34 -2.00% 4.83% 40.95 7.78 27,612,856 7.53 7.60 7.25 25.71 74.29
2025-10-21 7.49 -3.35% 5.64% 43.00 6.90 42,245,891 7.87 7.87 7.45 9.52 90.48
2025-10-20 7.75 -0.26% 3.92% 73.04 8.08 28,569,498 7.80 7.95 7.65 33.33 66.67
2025-10-17 7.77 -2.39% 5.12% 55.63 7.42 17,124,416 8.00 8.00 7.61 41.03 58.97
2025-10-16 7.96 5.71% 9.40% 61.76 8.12 70,700,954 7.55 8.15 7.45 72.86 27.14
2025-10-15 7.53 -1.31% 4.43% 31.78 7.80 12,711,510 7.70 7.78 7.45 24.24 75.76
2025-10-14 7.63 5.68% 4.34% 31.78 7.26 11,763,643 7.41 7.69 7.37 81.25 18.75
2025-10-13 7.22 -5.00% 9.46% 0.00 8.00 16,219,525 7.60 7.64 6.98 36.36 63.64
2025-10-10 7.60 -0.52% 4.93% 41.03 6.44 26,536,574 7.60 7.88 7.51 24.32 75.68
2025-10-09 7.64 -4.50% 6.72% 30.19 8.76 21,401,351 8.01 8.10 7.59 9.80 90.20
2025-10-08 8.00 -1.23% 4.40% 59.46 6.52 19,972,415 8.24 8.31 7.96 11.43 88.57
2025-10-07 8.10 -2.29% 5.59% 62.86 9.48 32,361,920 8.34 8.50 8.05 11.11 88.89
2025-10-06 8.29 6.15% 8.90% 71.43 6.72 78,284,377 7.99 8.44 7.75 78.26 21.74
2025-10-03 7.81 -5.56% 8.05% 57.76 9.86 41,482,978 8.29 8.32 7.70 17.74 82.26
2025-10-02 8.27 8.10% 12.38% 79.76 5.76 66,388,456 7.66 8.53 7.59 72.34 27.66
2025-10-01 7.65 0.00% 3.31% 21.74 10.78 4,504,511 7.81 7.81 7.56 36.00 64.00
2025-09-30 7.65 0.66% 5.33% 33.33 4.52 15,755,319 7.55 7.90 7.50 37.50 62.50
2025-09-29 7.60 -0.39% 3.59% 9.09 10.78 7,526,834 7.80 7.80 7.53 25.93 74.07
2025-09-26 7.63 -1.80% 4.36% 43.08 4.42 14,028,059 7.80 7.90 7.57 18.18 81.82
2025-09-25 7.77 -0.13% 2.85% 78.90 10.84 9,055,579 7.81 7.94 7.72 22.73 77.27
2025-09-24 7.78 0.52% 3.89% 86.25 4.70 13,592,926 7.74 8.02 7.72 20.00 80.00
2025-09-23 7.74 -2.76% 4.80% 86.59 10.86 14,447,216 8.00 8.08 7.71 8.11 91.89
2025-09-22 7.96 3.11% 4.99% 100.00 4.62 49,070,186 7.92 8.21 7.82 35.90 64.10
2025-09-19 7.72 8.12% 14.01% 87.25 11.30 89,929,046 7.20 8.14 7.14 58.00 42.00
2025-09-18 7.14 7.85% 9.62% 76.60 4.14 76,271,758 6.73 7.29 6.65 76.56 23.44
2025-09-17 6.62 1.22% 2.60% 52.17 10.14 9,548,071 6.60 6.72 6.55 41.18 58.82
2025-09-16 6.54 1.87% 2.95% 34.04 3.10 3,549,424 6.54 6.64 6.45 47.37 52.63
2025-09-15 6.42 -2.87% 6.35% 61.25 9.98 7,914,224 6.69 6.70 6.30 30.00 70.00
2025-09-12 6.61 -0.45% 4.29% 76.56 2.86 10,924,286 6.65 6.80 6.52 32.14 67.86
2025-09-11 6.64 0.61% 5.69% 87.63 10.36 13,538,016 6.60 6.87 6.50 37.84 62.16
2025-09-10 6.60 -1.35% 5.84% 88.57 2.92 22,900,628 6.71 6.89 6.51 23.68 76.32
2025-09-09 6.69 7.21% 10.24% 83.78 10.28 32,983,539 6.26 6.78 6.15 85.71 14.29
2025-09-08 6.24 -0.48% 3.74% 81.63 3.10 11,793,272 6.23 6.38 6.15 39.13 60.87
2025-09-05 6.27 6.09% 9.08% 81.63 9.38 46,924,462 5.94 6.37 5.84 81.13 18.87
2025-09-04 5.91 2.07% 3.28% 56.41 3.16 11,172,843 5.92 5.98 5.79 63.16 36.84
2025-09-03 5.79 -2.53% 4.69% 71.19 8.66 11,761,160 6.00 6.03 5.76 11.11 88.89
2025-09-02 5.94 5.69% 8.70% 86.62 2.92 23,880,050 5.55 6.00 5.52 87.50 12.50
2025-09-01 5.62 -0.53% 5.45% 82.73 8.96 5,267,467 5.68 5.80 5.50 40.00 60.00
2025-08-29 5.65 -2.75% 7.03% 83.49 2.28 25,130,650 5.90 5.94 5.55 25.64 74.36
2025-08-28 5.81 9.83% 12.24% 97.87 9.02 66,004,498 5.39 6.05 5.39 63.64 36.36
2025-08-27 5.29 7.96% 12.40% 83.33 2.60 58,852,612 4.95 5.53 4.92 60.66 39.34
2025-08-26 4.90 0.00% 1.64% 46.67 7.98 1,581,601 4.97 4.97 4.89 12.50 87.50
2025-08-25 4.90 -0.41% 2.67% 38.89 1.82 1,468,253 4.99 4.99 4.86 30.77 69.23
2025-08-22 4.92 0.20% 2.04% 52.63 7.98 1,467,111 4.91 5.00 4.90 20.00 80.00
2025-08-21 4.91 -1.21% 5.44% 33.33 1.86 2,437,581 4.93 5.04 4.78 50.00 50.00
2025-08-20 4.97 1.22% 3.25% 47.83 7.96 3,378,689 4.98 5.08 4.92 31.25 68.75
2025-08-19 4.91 -0.61% 2.04% 21.74 1.98 1,982,955 5.00 5.00 4.90 10.00 90.00
2025-08-18 4.94 0.61% 2.44% 34.78 7.84 1,296,993 5.03 5.03 4.91 25.00 75.00
2025-08-15 4.91 -1.80% 3.67% 21.74 2.04 4,749,271 5.08 5.08 4.90 5.56 94.44
2025-08-13 5.00 0.40% 2.41% 25.00 7.78 2,654,594 5.08 5.10 4.98 16.67 83.33
2025-08-12 4.98 -1.19% 2.62% 34.78 2.22 5,516,246 5.00 5.10 4.97 7.69 92.31
2025-08-11 5.04 0.60% 2.21% 42.11 7.74 998,036 5.03 5.09 4.98 54.55 45.45
2025-08-08 5.01 -0.60% 2.62% 42.11 2.34 4,085,685 5.04 5.10 4.97 30.77 69.23
2025-08-07 5.04 -1.18% 2.59% 42.11 7.68 4,357,860 5.15 5.15 5.02 15.38 84.62
2025-08-06 5.10 0.99% 1.79% 75.00 2.40 3,469,178 5.10 5.12 5.03 77.78 22.22
2025-08-05 5.05 -0.39% 3.61% 75.00 7.80 2,883,951 5.10 5.16 4.98 38.89 61.11
2025-08-04 5.07 0.60% 3.76% 36.59 2.30 3,283,831 5.24 5.24 5.05 10.53 89.47
2025-08-01 5.04 -0.59% 6.81% 24.00 7.84 26,878,076 5.10 5.33 4.99 14.71 85.29
2025-07-31 5.07 1.40% 2.82% 59.77 2.24 3,401,157 5.10 5.10 4.96 78.57 21.43
2025-07-30 5.00 1.01% 3.44% 61.54 7.90 3,218,660 5.07 5.11 4.94 35.29 64.71
2025-07-29 4.95 -4.44% 5.48% 56.04 2.10 8,559,117 5.05 5.20 4.93 7.41 92.59
2025-07-28 5.18 -2.26% 4.85% 76.06 7.80 7,281,076 5.35 5.40 5.15 12.00 88.00
2025-07-25 5.30 8.16% 11.62% 91.53 2.56 32,695,358 4.85 5.38 4.82 85.71 14.29
2025-07-24 4.90 2.30% 5.45% 48.28 8.04 7,975,713 4.84 5.03 4.77 50.00 50.00
2025-07-23 4.79 -1.03% 2.52% 37.50 1.76 1,415,976 4.88 4.88 4.76 25.00 75.00
2025-07-22 4.84 0.62% 1.67% 36.00 7.82 1,572,814 4.86 4.88 4.80 50.00 50.00
2025-07-21 4.81 0.00% 4.03% 21.43 1.86 4,607,937 4.81 4.90 4.71 52.63 47.37
2025-07-18 4.81 -2.04% 3.98% 18.75 7.76 3,294,468 4.91 4.96 4.77 21.05 78.95
2025-07-17 4.91 1.24% 3.32% 22.22 1.86 3,635,431 4.90 4.98 4.82 56.25 43.75
2025-07-16 4.85 -1.22% 4.20% 0.00 7.96 3,947,771 4.91 4.96 4.76 45.00 55.00
2025-07-15 4.91 -1.21% 3.06% 0.00 1.74 8,112,060 4.96 5.05 4.90 6.67 93.33
2025-07-14 4.97 -0.80% 2.22% 40.91 8.08 4,524,850 5.05 5.06 4.95 18.18 81.82
2025-07-11 5.01 -0.99% 2.60% 31.03 1.86 3,929,767 5.04 5.13 5.00 7.69 92.31
2025-07-10 5.06 0.00% 3.83% 33.33 8.16 6,797,284 5.01 5.15 4.96 52.63 47.37
2025-07-09 5.06 -0.78% 5.05% 59.09 1.96 6,173,740 5.20 5.20 4.95 44.00 56.00
2025-07-08 5.10 1.80% 4.00% 44.83 8.16 13,887,473 5.15 5.20 5.00 50.00 50.00
2025-07-07 5.01 -2.15% 4.00% 27.42 2.04 10,767,897 5.15 5.20 5.00 5.00 95.00
2025-07-04 5.12 -0.58% 7.52% 53.42 7.98 35,806,875 5.25 5.43 5.05 18.42 81.58
2025-07-03 5.15 3.41% 6.33% 75.40 2.26 26,902,664 5.01 5.21 4.90 80.65 19.35
2025-07-02 4.98 -3.49% 7.35% 74.80 8.04 25,474,977 5.14 5.26 4.90 22.22 77.78
2025-07-01 5.16 -2.46% 7.33% 90.30 1.92 22,537,537 5.42 5.42 5.05 29.73 70.27
2025-06-30 5.29 4.34% 7.66% 100.00 8.40 46,783,940 5.15 5.48 5.09 51.28 48.72
2025-06-27 5.07 12.42% 16.09% 88.89 2.18 79,746,776 4.60 5.34 4.60 63.51 36.49
2025-06-26 4.51 3.20% 5.03% 79.12 7.96 17,440,721 4.47 4.59 4.37 63.64 36.36
2025-06-25 4.37 7.11% 19.47% 62.37 1.06 29,698,674 4.09 4.54 3.80 77.03 22.97
2025-06-24 4.08 7.65% 5.13% 46.97 7.68 7,685,431 3.95 4.10 3.90 90.00 10.00
2025-06-23 3.79 -4.05% 12.86% 38.60 0.48 4,914,061 3.75 3.95 3.50 64.44 35.56
2025-06-20 3.95 -0.75% 4.38% 61.22 7.10 1,698,078 4.00 4.05 3.88 41.18 58.82
2025-06-19 3.98 -3.86% 9.18% 69.81 0.80 3,722,752 4.16 4.28 3.92 16.67 83.33
2025-06-18 4.14 0.49% 4.15% 100.00 7.16 9,923,535 4.16 4.27 4.10 23.53 76.47
2025-06-17 4.12 5.10% 15.38% 100.00 1.12 41,528,036 3.90 4.50 3.90 36.67 63.33
2025-06-16 3.92 2.08% 5.47% 64.00 7.12 6,690,254 3.84 4.05 3.84 38.10 61.90
2025-06-13 3.84 1.86% 8.06% 67.86 0.72 4,289,491 3.72 3.89 3.60 82.76 17.24
2025-06-12 3.77 0.00% 3.74% 74.29 6.96 2,503,624 3.77 3.88 3.74 21.43 78.57
2025-06-11 3.77 0.27% 4.05% 72.22 0.58 3,252,766 3.84 3.85 3.70 46.67 53.33
2025-06-10 3.76 -2.34% 5.98% 65.79 6.96 2,719,995 3.90 3.90 3.68 36.36 63.64
2025-06-05 3.85 2.94% 8.13% 86.21 0.56 11,853,891 3.80 3.99 3.69 53.33 46.67
2025-06-04 3.74 3.89% 7.87% 70.00 7.14 4,716,188 3.70 3.84 3.56 64.29 35.71
2025-06-03 3.60 -0.28% 3.65% 0.00 0.34 2,070,294 3.69 3.69 3.56 30.77 69.23
2025-06-02 3.61 -0.82% 3.62% 0.00 6.86 2,505,919 3.72 3.72 3.59 15.38 84.62
2025-05-30 3.64 0.00% 5.79% 0.00 0.36 4,514,479 3.70 3.84 3.63 4.76 95.24
2025-05-29 3.64 -0.55% 4.14% 72.34 6.92 4,669,112 3.73 3.77 3.62 13.33 86.67
2025-05-27 3.66 -1.35% 5.23% 78.43 0.36 3,358,241 3.78 3.82 3.63 15.79 84.21
2025-05-26 3.71 -1.59% 4.92% 81.63 6.96 2,729,821 3.82 3.84 3.66 27.78 72.22
2025-05-23 3.77 0.00% 6.91% 83.33 0.46 3,242,304 3.81 3.87 3.62 60.00 40.00
2025-05-22 3.77 9.91% 21.35% 75.47 7.08 28,172,037 3.42 4.15 3.42 47.95 52.05
2025-05-21 3.43 1.78% 3.24% 35.00 0.46 704,722 3.45 3.50 3.39 36.36 63.64
2025-05-20 3.37 -0.88% 2.98% 6.25 6.40 1,036,793 3.41 3.46 3.36 10.00 90.00
2025-05-19 3.40 -1.45% 5.42% 3.33 0.34 1,508,488 3.32 3.50 3.32 44.44 55.56
2025-05-16 3.45 -1.43% 3.81% 65.22 6.46 935,428 3.48 3.54 3.41 30.77 69.23
2025-05-15 3.50 0.29% 3.15% 80.61 0.44 1,008,800 3.50 3.60 3.49 9.09 90.91
2025-05-14 3.49 -0.57% 7.89% 58.65 6.56 610,065 3.45 3.69 3.42 25.93 74.07
2025-05-13 3.51 -4.62% 7.20% 47.85 0.42 1,257,087 3.72 3.72 3.47 16.00 84.00
2025-05-12 3.68 13.58% 10.57% 52.70 6.60 3,078,121 3.87 3.87 3.50 48.65 51.35
2025-05-09 3.24 11.72% 17.44% 35.19 0.76 2,845,795 2.90 3.30 2.81 87.76 12.24
2025-05-08 2.90 -11.04% 42.74% 4.71 5.72 3,348,003 3.40 3.44 2.41 47.57 52.43
2025-05-07 3.26 -8.94% 15.69% 7.69 0.08 2,595,089 3.43 3.54 3.06 41.67 58.33
2025-05-06 3.58 -0.56% 3.93% 38.46 6.44 1,139,812 3.66 3.70 3.56 14.29 85.71
2025-05-05 3.60 1.12% 4.23% 33.33 0.72 488,270 3.65 3.70 3.55 33.33 66.67
2025-05-02 3.56 -3.00% 5.63% 21.43 6.48 4,199,634 3.74 3.75 3.55 5.00 95.00
2025-04-30 3.67 -0.81% 3.94% 26.09 0.64 2,013,799 3.68 3.69 3.55 85.71 14.29
2025-04-29 3.70 1.65% 3.64% 33.33 6.70 1,369,042 3.70 3.70 3.57 100.00 0.00
2025-04-28 3.64 -1.62% 5.00% 41.67 0.70 1,436,437 3.78 3.78 3.60 22.22 77.78
2025-04-25 3.70 -0.54% 5.54% 50.00 6.58 1,983,877 3.74 3.81 3.61 45.00 55.00
2025-04-24 3.72 -1.59% 1.62% 57.89 0.82 1,251,696 3.76 3.76 3.70 33.33 66.67
2025-04-23 3.78 0.27% 2.12% 78.57 6.62 2,081,716 3.79 3.85 3.77 12.50 87.50
2025-04-22 3.77 2.45% 4.92% 76.92 0.94 4,417,558 3.66 3.84 3.66 61.11 38.89
2025-04-21 3.68 -0.54% 1.64% 14.29 6.60 785,284 3.71 3.72 3.66 33.33 66.67
2025-04-18 3.70 0.27% 4.48% 33.33 0.76 1,448,539 3.70 3.73 3.57 81.25 18.75
2025-04-17 3.69 -0.27% 3.89% 7.69 6.64 1,461,137 3.70 3.74 3.60 64.29 35.71
2025-04-16 3.70 0.00% 1.63% 38.89 0.74 274,657 3.71 3.75 3.69 16.67 83.33
2025-04-15 3.70 -0.80% 1.62% 30.43 6.66 1,202,152 3.73 3.76 3.70 0.00 100.00
2025-04-14 3.73 0.27% 8.83% 59.38 0.74 1,521,259 3.71 3.82 3.51 70.97 29.03
2025-04-11 3.72 -2.11% 3.78% 40.91 6.72 1,259,143 3.80 3.84 3.70 14.29 85.71
2025-04-10 3.80 1.60% 3.45% 60.00 0.72 1,257,289 3.80 3.90 3.77 23.08 76.92