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 7.03 -0.28% 4.29% 13.86 -102.78 5,987,605 7.17 7.30 7.00 10.00 90.00
2026-05-18 7.05 -3.56% 4.71% 12.57 116.84 7,576,195 7.31 7.34 7.01 12.12 87.88
2026-05-15 7.31 3.25% 4.87% 16.77 -102.74 28,335,152 7.20 7.54 7.19 34.29 65.71
2026-05-14 7.08 -5.22% 14.51% 2.78 117.36 115,352,145 7.64 7.97 6.96 11.88 88.12
2026-05-13 7.47 -9.23% 13.82% 5.61 -103.20 38,697,666 8.25 8.40 7.38 8.82 91.18
2026-05-12 8.23 -2.26% 4.88% 58.33 118.14 2,073,345 8.60 8.60 8.20 7.50 92.50
2026-05-11 8.42 0.48% 5.57% 89.66 -101.68 4,243,834 8.52 8.72 8.26 34.78 65.22
2026-05-08 8.38 -0.71% 4.70% 78.69 118.52 2,477,418 8.43 8.69 8.30 20.51 79.49
2026-05-07 8.44 0.24% 4.33% 46.15 -101.76 2,098,324 8.55 8.68 8.32 33.33 66.67
2026-05-06 8.42 3.57% 3.91% 37.40 118.64 1,761,369 8.34 8.50 8.18 75.00 25.00
2026-05-05 8.13 2.14% 5.63% 13.93 -101.80 752,855 7.89 8.25 7.81 72.73 27.27
2026-05-04 7.96 -0.87% 6.35% 0.00 118.06 2,006,286 8.38 8.38 7.88 16.00 84.00
2026-04-30 8.03 -5.75% 7.37% 21.66 -102.14 2,153,832 8.45 8.45 7.87 27.59 72.41
2026-04-29 8.52 -2.41% 7.30% 43.51 118.20 1,499,759 8.70 8.97 8.36 26.23 73.77
2026-04-28 8.73 -3.11% 3.70% 54.70 -101.16 2,497,937 8.78 8.97 8.65 25.00 75.00
2026-04-27 9.01 -2.70% 5.93% 49.23 118.62 3,533,463 9.47 9.47 8.94 13.21 86.79
2026-04-23 9.26 3.81% 9.23% 73.89 -100.60 19,495,401 9.07 9.82 8.99 32.53 67.47
2026-04-22 8.92 2.65% 6.89% 68.94 119.12 1,994,987 8.69 9.00 8.42 86.21 13.79
2026-04-21 8.69 0.81% 2.44% 69.85 -101.28 1,654,684 8.62 8.83 8.62 33.33 66.67
2026-04-20 8.62 -4.54% 6.18% 72.11 118.66 3,671,499 8.90 8.93 8.41 40.38 59.62
2026-04-17 9.03 6.11% 7.11% 73.10 -101.42 6,034,486 8.60 9.19 8.58 73.77 26.23
2026-04-16 8.51 1.07% 3.97% 57.45 119.48 1,396,744 8.55 8.65 8.32 57.58 42.42
2026-04-15 8.42 3.31% 4.14% 40.91 -102.46 1,665,538 8.21 8.55 8.21 61.76 38.24
2026-04-14 8.15 2.26% 5.25% 61.08 119.30 1,268,602 8.08 8.42 8.00 35.71 64.29
2026-04-13 7.97 -4.67% 3.54% 56.00 -103.00 591,279 8.18 8.18 7.90 25.00 75.00
2026-04-10 8.36 -0.12% 3.16% 75.00 118.94 718,413 8.27 8.49 8.23 50.00 50.00
2026-04-09 8.37 -2.90% 3.24% 66.14 -102.22 778,678 8.60 8.60 8.33 14.81 85.19
2026-04-08 8.62 10.80% 5.66% 67.74 118.96 2,100,412 8.78 8.78 8.31 65.96 34.04
2026-04-07 7.78 -0.13% 4.65% 59.60 -101.72 462,655 7.80 7.88 7.53 71.43 28.57
2026-04-06 7.79 -0.13% 3.76% 62.50 117.28 690,840 7.81 8.00 7.71 27.59 72.41
2026-04-03 7.80 -2.01% 5.19% 41.94 -101.70 245,477 7.51 7.90 7.51 74.36 25.64
2026-04-02 7.96 -2.69% 4.11% 45.77 117.30 297,219 8.10 8.10 7.78 56.25 43.75
2026-04-01 8.18 7.77% 13.77% 43.92 -101.38 1,922,948 7.55 8.59 7.55 60.58 39.42
2026-03-31 7.59 0.80% 4.14% 23.85 117.74 504,357 7.70 7.79 7.48 35.48 64.52
2026-03-30 7.53 -6.46% 6.80% 20.95 -102.56 4,954,119 8.00 8.01 7.50 5.88 94.12
2026-03-27 8.05 -0.37% 2.00% 32.84 117.62 335,437 8.09 8.16 8.00 31.25 68.75
2026-03-26 8.08 -3.35% 5.96% 42.47 -101.52 2,511,360 8.36 8.36 7.89 40.43 59.57
2026-03-25 8.36 2.45% 3.43% 77.05 117.68 1,388,051 8.24 8.45 8.17 67.86 32.14
2026-03-24 8.16 0.25% 4.94% 39.13 -100.96 597,517 8.30 8.50 8.10 15.00 85.00
2026-03-19 8.14 -1.69% 4.93% 48.78 117.28 277,608 8.26 8.30 7.91 58.97 41.03
2026-03-18 8.28 1.10% 3.07% 42.55 -101.00 240,994 8.33 8.40 8.15 52.00 48.00
2026-03-17 8.19 1.99% 3.62% 44.90 117.56 202,056 8.30 8.30 8.01 62.07 37.93
2026-03-16 8.03 -3.37% 5.37% 62.50 -101.18 228,068 8.39 8.43 8.00 6.98 93.02
2026-03-13 8.31 1.84% 4.10% 41.67 117.24 143,228 8.38 8.38 8.05 78.79 21.21
2026-03-12 8.16 -3.09% 4.99% 31.65 -100.62 318,986 8.42 8.42 8.02 35.00 65.00
2026-03-11 8.42 1.57% 3.66% 44.72 116.94 353,514 8.29 8.50 8.20 73.33 26.67
2026-03-10 8.29 8.08% 11.99% 42.62 -100.10 585,242 7.99 8.59 7.67 67.39 32.61
2026-03-09 7.67 -11.53% 10.95% 20.97 116.68 1,670,420 8.51 8.51 7.67 0.00 100.00
2026-03-06 8.67 -3.99% 5.64% 20.97 -101.34 406,412 8.99 8.99 8.51 33.33 66.67
2026-03-05 9.03 4.03% 5.81% 31.90 118.68 635,995 8.68 9.10 8.60 86.00 14.00
2026-03-04 8.68 0.46% 3.40% 51.32 -100.62 374,174 8.80 8.82 8.53 51.72 48.28
2026-03-03 8.64 -1.26% 11.25% 53.16 117.98 853,869 8.50 8.90 8.00 71.11 28.89
2026-03-02 8.75 -10.26% 2.86% 41.31 -100.70 1,850,633 8.75 9.00 8.75 0.00 100.00
2026-02-27 9.75 1.35% 10.78% 49.61 118.20 1,943,924 9.11 9.97 9.00 77.32 22.68
2026-02-26 9.62 11.60% 14.52% 42.80 -98.70 14,496,238 8.60 9.62 8.40 100.00 0.00
2026-02-25 8.62 1.53% 5.65% 6.19 117.94 1,601,767 8.70 8.97 8.49 27.08 72.92
2026-02-24 8.49 -8.51% 13.12% 13.97 -100.70 2,128,219 9.40 9.40 8.31 16.51 83.49
2026-02-23 9.28 -5.02% 7.96% 20.25 117.68 707,624 9.79 9.90 9.17 15.07 84.93
2026-02-20 9.77 -2.30% 5.68% 24.43 -99.12 2,101,003 9.75 10.04 9.50 50.00 50.00
2026-02-19 10.00 -4.40% 7.37% 30.28 118.66 1,034,276 10.63 10.63 9.90 13.70 86.30
2026-02-18 10.46 3.16% 5.55% 44.59 -98.66 1,505,105 10.25 10.65 10.09 66.07 33.93
2026-02-17 10.14 -0.78% 3.70% 1.67 119.58 1,926,504 10.10 10.37 10.00 37.84 62.16
2026-02-16 10.22 -2.11% 4.48% 1.27 -99.30 1,357,997 10.43 10.50 10.05 37.78 62.22
2026-02-13 10.44 0.10% 3.04% 1.39 119.74 1,607,297 10.51 10.51 10.20 77.42 22.58
2026-02-12 10.43 -1.04% 7.68% 0.00 -98.86 4,202,042 10.63 10.93 10.15 35.90 64.10
2026-02-11 10.54 -1.68% 3.27% 38.33 119.72 2,283,376 10.74 10.74 10.40 41.18 58.82
2026-02-10 10.72 -2.46% 3.18% 54.84 -98.64 1,193,157 10.99 11.04 10.70 5.88 94.12
2026-02-09 10.99 -1.35% 3.58% 72.38 120.08 1,520,977 11.28 11.28 10.89 25.64 74.36
2026-02-06 11.14 -1.24% 4.55% 82.61 -98.10 2,383,792 11.30 11.50 11.00 28.00 72.00
2026-02-04 11.28 4.25% 6.27% 72.38 120.38 10,130,002 11.19 11.69 11.00 40.58 59.42
2026-02-03 10.82 2.08% 5.71% 38.46 -97.82 3,413,888 10.68 11.10 10.50 53.33 46.67
2026-02-02 10.60 0.76% 1.62% 8.70 119.46 1,848,322 10.55 10.69 10.52 47.06 52.94
2026-01-30 10.52 -0.19% 1.52% 0.00 -98.26 2,065,152 10.54 10.66 10.50 12.50 87.50
2026-01-29 10.54 -2.50% 5.01% 0.00 119.30 4,492,601 10.80 10.90 10.38 30.77 69.23
2026-01-28 10.81 -1.73% 3.15% 10.23 -98.22 8,113,816 11.05 11.12 10.78 8.82 91.18
2026-01-27 11.00 -3.17% 3.56% 12.16 119.84 9,491,415 11.36 11.36 10.97 7.69 92.31
2026-01-26 11.36 -0.79% 2.49% 18.37 -97.84 2,545,754 11.50 11.53 11.25 39.29 60.71
2026-01-23 11.45 -1.29% 2.10% 14.29 120.56 1,567,047 11.65 11.65 11.41 16.67 83.33
2026-01-22 11.60 0.78% 1.83% 11.25 -97.66 3,800,407 11.51 11.66 11.45 71.43 28.57
2026-01-21 11.51 -0.43% 2.26% 60.99 120.86 3,866,524 11.50 11.74 11.48 11.54 88.46
2026-01-20 11.56 -0.94% 2.96% 51.39 -97.84 1,938,194 11.67 11.84 11.50 17.65 82.35
2026-01-19 11.67 -1.93% 5.76% 54.37 120.96 14,845,438 12.07 12.11 11.45 33.33 66.67
2026-01-16 11.90 -2.62% 5.96% 54.37 -97.62 22,507,866 12.42 12.45 11.75 21.43 78.57
2026-01-15 12.22 9.99% 12.01% 64.00 121.42 21,661,247 11.13 12.22 10.91 100.00 0.00
2026-01-14 11.11 -3.39% 6.12% 1.23 -96.98 6,378,366 11.50 11.62 10.95 23.88 76.12
2026-01-13 11.50 0.09% 3.19% 25.45 119.20 7,013,712 11.49 11.65 11.29 58.33 41.67
2026-01-12 11.49 -1.96% 4.30% 16.67 -96.20 5,881,561 11.83 11.89 11.40 18.37 81.63
2026-01-09 11.72 -0.09% 1.98% 17.81 119.18 2,790,918 11.70 11.84 11.61 47.83 52.17
2026-01-08 11.73 -1.43% 3.51% 17.57 -95.74 11,747,612 11.99 12.10 11.69 9.76 90.24
2026-01-07 11.90 1.10% 3.15% 26.67 119.20 13,743,030 11.77 12.12 11.75 40.54 59.46
2026-01-06 11.77 -2.00% 4.02% 5.88 -95.40 7,109,489 12.17 12.17 11.70 14.89 85.11
2026-01-05 12.01 -1.48% 2.59% 10.00 118.94 18,072,135 12.30 12.30 11.99 6.45 93.55
2026-01-02 12.19 -0.16% 2.06% 15.79 -94.92 11,798,680 12.27 12.40 12.15 16.00 84.00
2026-01-01 12.21 0.25% 1.64% 22.22 119.30 4,165,407 12.30 12.40 12.20 5.00 95.00
2025-12-31 12.18 -0.33% 1.56% 62.16 -94.88 4,663,598 12.22 12.34 12.15 15.79 84.21
2025-12-30 12.22 -0.24% 2.63% 41.07 119.24 7,697,773 12.30 12.50 12.18 12.50 87.50
2025-12-29 12.25 -0.57% 7.23% 31.51 -94.80 13,722,919 12.41 13.05 12.17 9.09 90.91
2025-12-26 12.32 0.08% 3.17% 36.76 119.30 7,748,188 12.31 12.69 12.30 5.13 94.87
2025-12-24 12.31 1.82% 6.67% 34.29 -94.66 13,807,947 12.11 12.80 12.00 38.75 61.25
2025-12-23 12.09 -1.87% 4.15% 2.47 119.28 6,951,922 12.32 12.55 12.05 8.00 92.00
2025-12-22 12.32 -1.60% 3.19% 1.55 -95.10 2,547,630 12.56 12.60 12.21 28.20 71.80
2025-12-19 12.52 0.16% 1.93% 21.32 119.74 3,052,708 12.50 12.66 12.42 41.67 58.33
2025-12-18 12.50 -0.24% 2.25% 31.41 -94.70 6,711,958 12.58 12.72 12.44 21.43 78.57
2025-12-17 12.53 -2.57% 4.33% 27.53 119.70 16,018,782 12.88 13.02 12.48 9.26 90.74
2025-12-16 12.86 -5.23% 7.43% 20.94 -94.64 19,497,738 13.73 13.74 12.79 7.37 92.63
2025-12-15 13.57 2.03% 7.52% 32.94 120.36 29,006,231 13.44 14.15 13.16 41.41 58.59
2025-12-12 13.30 1.68% 4.58% 0.25 -93.22 19,971,099 13.11 13.71 13.11 31.67 68.33
2025-12-11 13.08 -1.88% 2.55% 0.06 119.82 11,068,109 13.25 13.29 12.96 36.36 63.64
2025-12-10 13.33 -6.26% 7.01% 5.23 -93.66 32,398,855 14.20 14.20 13.27 6.45 93.55
2025-12-09 14.22 0.49% 6.42% 5.20 120.32 62,063,760 14.51 15.08 14.17 5.49 94.51
2025-12-08 14.15 -88.99% 7.85% 4.87 -91.88 51,954,773 13.59 14.15 13.12 100.00 0.00
2025-12-05 128.56 -2.95% 5.43% 36.46 120.18 2,029,359 132.98 133.90 127.00 22.61 77.39
2025-12-04 132.47 5.17% 9.21% 39.40 136.94 1,926,423 125.00 134.98 123.60 77.94 22.06
2025-12-03 125.96 -1.32% 4.07% 31.12 128.00 548,258 128.10 129.00 123.95 39.80 60.20
2025-12-02 127.64 -5.26% 7.42% 26.51 123.92 1,274,568 135.89 135.89 126.50 12.14 87.86
2025-12-01 134.72 0.57% 2.76% 39.95 131.36 429,377 134.01 137.44 133.75 26.29 73.71
2025-11-28 133.96 -1.77% 4.80% 32.97 138.08 831,406 139.39 139.39 133.00 15.02 84.98
2025-11-27 136.38 3.25% 9.91% 41.99 129.84 3,483,722 132.20 143.00 130.11 48.64 51.36
2025-11-26 132.09 -3.29% 5.34% 26.49 142.92 948,850 137.00 137.00 130.05 29.35 70.65
2025-11-25 136.59 -0.49% 2.52% 78.05 121.26 319,167 138.00 138.50 135.10 43.82 56.18
2025-11-24 137.26 -0.82% 1.99% 94.21 151.92 201,305 138.01 138.70 136.00 46.67 53.33
2025-11-21 138.39 0.20% 3.19% 100.00 122.60 480,250 141.95 141.95 137.56 18.91 81.09
2025-11-20 138.12 1.47% 6.42% 100.00 154.18 1,041,786 136.12 143.90 135.22 33.41 66.59
2025-11-19 136.12 3.13% 7.55% 100.00 122.06 4,017,214 135.13 145.19 135.00 10.99 89.01
2025-11-18 131.99 10.00% 10.27% 100.00 150.18 2,200,904 121.00 131.99 119.70 100.00 0.00
2025-11-17 119.99 0.26% 2.42% 97.64 113.80 239,328 120.00 121.95 119.07 31.94 68.06
2025-11-14 119.68 1.63% 2.72% 97.56 126.18 379,364 118.10 121.00 117.80 58.75 41.25
2025-11-13 117.76 0.74% 3.85% 56.95 113.18 1,242,615 118.95 121.50 117.00 16.89 83.11
2025-11-12 116.89 0.54% 3.66% 10.71 122.34 609,457 117.00 120.25 116.00 20.94 79.06
2025-11-11 116.26 -0.08% 2.61% 2.31 111.44 464,452 117.50 118.00 115.00 42.00 58.00
2025-11-10 116.35 0.15% 10.45% 1.41 121.08 2,837,648 118.00 127.79 115.70 5.38 94.62
2025-11-07 116.17 -1.01% 6.29% 0.00 111.62 1,324,873 117.35 122.50 115.25 12.69 87.31
2025-11-06 117.35 -4.46% 8.63% 17.11 120.72 959,054 123.95 123.95 114.10 32.99 67.01
2025-11-05 122.83 -0.69% 3.72% 60.02 113.98 156,135 123.75 125.50 121.00 40.67 59.33
2025-11-04 123.68 -3.95% 4.66% 61.08 131.68 441,309 128.76 129.00 123.26 7.32 92.68
2025-11-03 128.76 -3.04% 6.32% 77.54 115.68 520,213 132.80 133.97 126.01 34.55 65.45
2025-10-31 132.80 2.46% 6.87% 97.51 141.84 2,237,845 131.00 140.00 131.00 20.00 80.00
2025-10-30 129.61 10.00% 10.45% 82.86 123.76 1,043,531 118.95 129.61 117.35 100.00 0.00
2025-10-29 117.83 -0.36% 2.79% 27.86 135.46 278,621 118.90 119.75 116.50 40.92 59.08
2025-10-28 118.25 0.36% 4.24% 18.95 100.20 374,942 118.90 123.00 118.00 5.00 95.00
2025-10-27 117.82 0.93% 4.72% 12.81 136.30 332,565 117.75 121.47 116.00 33.27 66.73
2025-10-24 116.74 -1.96% 6.89% 25.00 99.34 370,630 119.89 119.89 112.16 59.25 40.75
2025-10-23 119.07 -0.96% 2.06% 23.97 134.14 575,309 120.24 121.44 118.99 3.27 96.73
2025-10-22 120.23 -2.41% 3.10% 43.12 104.00 777,755 122.22 123.10 119.40 22.43 77.57
2025-10-21 123.20 -0.72% 3.31% 55.05 136.46 359,494 125.65 126.04 122.00 29.70 70.30
2025-10-20 124.09 2.01% 4.14% 68.57 109.94 581,766 123.06 126.00 120.99 61.88 38.12
2025-10-17 121.64 -2.21% 6.22% 58.38 138.24 1,011,249 124.75 128.00 120.50 15.20 84.80
2025-10-16 124.39 2.10% 7.92% 56.41 105.04 1,970,920 122.00 131.50 121.85 26.32 73.68
2025-10-15 121.83 -0.37% 1.92% 35.50 143.74 247,931 123.04 123.94 121.60 9.83 90.17
2025-10-14 122.28 1.64% 2.97% 14.08 99.92 724,644 123.93 124.49 120.90 38.44 61.56
2025-10-13 120.31 -0.02% 3.76% 8.87 144.64 470,550 120.00 123.99 119.50 18.04 81.96
2025-10-10 120.34 -2.45% 7.60% 52.19 95.98 1,217,695 122.00 129.01 119.90 4.83 95.17
2025-10-09 123.36 -0.06% 6.56% 53.47 144.70 734,448 124.24 128.00 120.12 41.12 58.88
2025-10-08 123.44 -6.72% 10.43% 49.32 102.02 1,870,439 133.40 134.73 122.00 11.31 88.69
2025-10-07 132.33 0.89% 9.35% 77.13 144.86 3,790,366 133.90 143.25 131.00 10.86 89.14
2025-10-06 131.16 10.00% 9.30% 70.03 119.80 1,508,257 121.94 131.16 120.00 100.00 0.00
2025-10-03 119.24 -1.99% 5.86% 39.44 142.52 1,347,356 121.99 124.97 118.05 17.20 82.80
2025-10-02 121.66 -1.73% 3.75% 56.99 95.96 650,455 124.50 124.50 120.00 36.89 63.11
2025-10-01 123.80 1.88% 5.00% 37.08 147.36 1,044,809 121.50 126.00 120.00 63.33 36.67
2025-09-30 121.51 -1.24% 3.20% 11.13 100.24 1,126,337 124.98 124.98 121.10 10.57 89.43
2025-09-29 123.03 1.38% 6.65% 10.57 142.78 1,681,729 122.80 127.99 120.01 37.84 62.16
2025-09-26 121.36 0.74% 6.67% 10.54 103.28 2,114,240 120.00 128.00 120.00 17.00 83.00
2025-09-25 120.47 -5.28% 8.68% 6.16 139.44 2,059,054 126.55 129.60 119.25 11.79 88.21
2025-09-24 127.18 -8.76% 10.08% 4.58 101.50 2,532,993 139.80 139.80 127.00 1.41 98.59
2025-09-23 139.39 -1.92% 6.21% 22.63 152.86 2,306,925 142.12 147.00 138.40 11.51 88.49
2025-09-22 142.12 1.18% 5.67% 37.76 125.92 1,041,101 140.46 146.99 139.10 38.28 61.72
2025-09-19 140.46 -2.51% 7.58% 50.28 158.32 2,125,223 141.00 142.00 132.00 84.60 15.40
2025-09-18 144.08 -10.00% 13.76% 54.38 122.60 5,978,991 161.15 163.90 144.08 0.00 100.00
2025-09-17 160.09 3.14% 9.96% 97.42 165.56 2,604,475 155.27 170.73 155.27 31.18 68.82
2025-09-16 155.21 3.58% 7.73% 98.02 154.62 3,368,536 150.00 156.20 144.99 91.17 8.83
2025-09-15 149.84 6.85% 8.50% 98.33 155.80 3,958,765 140.24 151.90 140.00 82.69 17.31
2025-09-12 140.24 -0.45% 2.86% 97.97 143.88 1,237,506 140.87 144.00 140.00 6.00 94.00
2025-09-11 140.88 3.13% 14.98% 100.00 136.60 7,461,777 135.98 144.89 126.01 78.76 21.24
2025-09-10 136.60 10.00% 3.48% 100.00 145.16 2,010,739 132.00 136.60 132.00 100.00 0.00
2025-09-09 124.18 10.00% 0.00% 100.00 128.04 2,005,714 124.18 124.18 124.18 0.00 100.00
2025-09-08 112.89 2.65% 4.98% 100.00 120.32 3,138,413 110.99 116.00 110.50 43.45 56.55
2025-09-05 109.98 1.71% 3.78% 95.31 105.46 3,094,666 109.00 112.24 108.15 44.74 55.26
2025-09-04 108.13 0.14% 7.49% 79.34 114.50 7,199,854 110.90 113.95 106.01 26.70 73.30
2025-09-03 107.98 10.00% 6.18% 67.34 101.76 1,766,413 104.45 107.98 101.70 100.00 0.00
2025-09-02 98.16 10.00% 11.55% 50.68 114.20 3,284,737 89.98 98.16 88.00 100.00 0.00
2025-09-01 89.24 -1.13% 7.55% 4.25 82.12 2,493,087 91.95 94.64 88.00 18.67 81.33
2025-08-29 90.26 -4.14% 4.33% 3.94 96.36 1,932,349 93.00 93.80 89.91 9.00 91.00
2025-08-28 94.16 -4.24% 4.35% 2.82 84.16 4,345,137 97.88 97.88 93.80 8.82 91.18
2025-08-27 98.33 0.43% 8.78% 2.86 104.16 4,096,657 98.60 103.99 95.60 32.54 67.46
2025-08-26 97.91 -0.39% 18.13% 0.00 92.50 7,838,569 99.00 104.50 88.46 58.92 41.08
2025-08-25 98.29 -1.79% 7.03% 0.00 103.32 2,315,377 98.02 102.75 96.00 33.93 66.07
2025-08-22 100.08 -7.54% 10.20% 0.00 93.26 6,284,638 108.00 108.00 98.00 20.80 79.20
2025-08-21 108.24 -3.53% 7.37% 0.00 106.90 3,633,834 112.50 115.25 107.34 11.38 88.62
2025-08-20 112.20 -3.19% 9.60% 0.00 109.58 8,989,542 117.00 120.01 109.50 25.69 74.31
2025-08-19 115.90 -6.08% 17.97% 26.77 114.82 7,564,319 124.47 135.74 115.06 4.06 95.94
2025-08-18 123.40 -7.97% 9.52% 33.89 116.98 2,865,331 133.89 133.89 122.25 9.88 90.12
2025-08-15 134.09 -8.12% 10.39% 58.48 129.82 4,764,418 145.00 145.00 131.35 20.07 79.93
2025-08-13 145.94 -5.39% 9.97% 82.73 138.36 3,847,602 155.50 157.25 143.00 20.63 79.37
2025-08-12 154.26 10.00% 10.58% 100.00 153.52 4,138,112 141.00 154.26 139.50 100.00 0.00
2025-08-11 140.24 1.30% 9.94% 100.00 155.00 5,148,890 139.60 148.48 135.05 38.64 61.36
2025-08-08 138.44 10.00% 1.13% 94.73 125.48 3,230,300 138.44 138.44 136.89 100.00 0.00
2025-08-07 125.85 10.00% 14.29% 67.99 151.40 8,600,115 117.98 125.85 110.11 100.00 0.00
2025-08-06 114.41 10.00% 8.96% 55.40 100.30 3,140,342 105.45 114.41 105.00 100.00 0.00
2025-08-05 104.01 3.87% 4.85% 21.41 128.52 2,594,439 101.10 106.00 101.10 59.39 40.61
2025-08-04 100.13 -2.08% 15.39% 2.50 79.50 7,585,781 100.02 107.43 93.10 49.06 50.94
2025-08-01 102.26 -8.89% 11.18% 13.77 120.76 5,164,433 113.01 113.01 101.65 5.37 94.63
2025-07-31 112.24 0.68% 12.13% 47.42 83.76 4,490,205 113.00 115.49 103.00 73.98 26.02
2025-07-30 111.48 -4.23% 9.77% 44.19 140.72 6,744,693 114.87 119.10 108.50 28.11 71.89
2025-07-29 116.40 -9.76% 14.14% 64.48 82.24 3,865,699 129.00 132.50 116.09 1.89 98.11
2025-07-28 128.99 2.90% 15.33% 83.56 150.56 3,857,838 137.90 137.90 119.57 51.39 48.61
2025-07-25 125.36 10.00% 16.07% 56.19 107.42 5,997,665 114.00 125.36 108.00 100.00 0.00
2025-07-24 113.96 -1.27% 12.86% 55.69 143.30 4,732,305 126.97 126.97 112.50 10.09 89.91
2025-07-23 115.43 10.00% 13.13% 66.82 84.62 4,721,893 104.90 115.43 102.03 100.00 0.00
2025-07-22 104.94 -3.27% 9.20% 65.77 146.24 6,289,403 102.00 109.75 100.50 48.00 52.00
2025-07-21 108.49 -10.00% 9.66% 69.51 63.64 7,528,525 110.00 118.97 108.49 0.00 100.00
2025-07-18 120.54 10.00% 14.58% 96.90 153.34 4,785,894 110.00 120.54 105.20 100.00 0.00
2025-07-17 109.58 10.00% 7.43% 95.70 87.74 1,094,638 102.00 109.58 102.00 100.00 0.00
2025-07-16 99.62 10.00% 15.84% 74.44 131.42 2,072,608 90.56 99.62 86.00 100.00 0.00
2025-07-15 90.56 -1.20% 4.31% 47.48 67.82 1,654,854 91.50 94.20 90.31 6.43 93.57
2025-07-14 91.66 5.09% 3.44% 46.12 113.30 2,419,056 91.00 93.25 90.15 48.71 51.29
2025-07-11 87.22 1.20% 16.97% 6.83 70.02 6,578,724 85.02 92.00 78.65 64.19 35.81
2025-07-10 86.19 -4.32% 14.41% 0.00 104.42 3,431,578 92.20 94.00 82.16 34.04 65.96
2025-07-09 90.08 -1.16% 4.01% 41.69 67.96 2,809,568 93.40 93.40 89.80 7.78 92.22
2025-07-08 91.14 -1.56% 6.58% 59.76 112.20 3,364,044 92.70 95.50 89.60 26.10 73.90
2025-07-07 92.58 -7.63% 10.65% 70.73 70.08 1,784,847 100.00 102.00 92.18 4.07 95.93
2025-07-04 100.23 -2.88% 11.11% 88.82 115.08 5,267,639 110.00 110.00 99.00 11.18 88.82
2025-07-03 103.20 10.00% 2.18% 87.88 85.38 1,784,810 103.20 103.20 101.00 100.00 0.00
2025-07-02 93.82 10.00% 0.02% 86.98 121.02 1,435,545 93.82 93.82 93.80 100.00 0.00
2025-07-01 85.29 9.99% 11.20% 86.04 66.62 4,778,690 76.99 85.29 76.70 100.00 0.00
2025-06-30 77.54 -0.33% 14.06% 85.06 103.96 5,707,442 77.85 83.90 73.56 38.49 61.51
2025-06-27 77.80 -4.05% 12.94% 66.73 51.12 7,102,388 84.52 85.00 75.26 26.08 73.92
2025-06-26 81.08 10.00% 10.31% 79.50 104.48 5,749,560 73.92 81.08 73.50 100.00 0.00
2025-06-25 73.71 10.00% 0.01% 77.88 57.68 2,687,852 73.71 73.71 73.70 100.00 0.00
2025-06-24 67.01 10.00% 21.57% 71.06 89.74 15,786,181 61.75 67.01 55.12 100.00 0.00
2025-06-23 60.92 -10.00% 11.11% 69.89 44.28 3,329,235 67.60 67.69 60.92 0.00 100.00
2025-06-20 67.69 9.90% 7.54% 89.55 77.56 5,593,746 63.00 67.75 63.00 98.74 1.26
2025-06-19 61.59 8.74% 13.27% 88.78 57.82 7,242,208 56.00 62.30 55.00 90.27 9.73
2025-06-18 56.64 -0.37% 15.81% 88.40 65.36 5,829,452 56.00 62.54 54.00 30.91 69.09
2025-06-17 56.85 9.96% 10.43% 91.64 47.92 7,069,455 51.50 56.87 51.50 99.63 0.37
2025-06-16 51.70 -3.15% 20.27% 81.11 65.78 6,591,143 53.83 58.69 48.80 29.32 70.68
2025-06-13 53.38 9.99% 16.04% 91.05 37.62 1,806,703 48.53 53.38 46.00 100.00 0.00
2025-06-12 48.53 10.00% 12.47% 90.33 69.14 5,643,642 44.51 48.53 43.15 100.00 0.00
2025-06-11 44.12 10.00% 0.00% 87.05 27.92 2,305,679 44.12 44.12 44.12 0.00 100.00
2025-06-10 40.11 -3.40% 8.18% 81.69 60.32 1,941,863 41.50 42.30 39.10 31.56 68.44
2025-06-05 41.52 2.65% 12.05% 100.00 19.90 7,178,759 42.00 43.70 39.00 53.62 46.38
2025-06-04 40.45 10.01% 12.05% 99.83 63.14 6,818,310 37.50 40.45 36.10 100.00 0.00
2025-06-03 36.77 2.00% 7.32% 61.48 17.76 4,102,342 36.40 39.00 36.34 16.17 83.83
2025-06-02 36.05 2.33% 2.79% 35.31 55.78 1,934,477 35.61 36.50 35.51 54.55 45.45
2025-05-30 35.23 2.29% 4.39% 15.71 16.32 3,336,258 34.48 35.70 34.20 68.67 31.33
2025-05-29 34.44 -0.03% 11.26% 17.35 54.14 4,310,015 33.57 37.35 33.57 23.02 76.98
2025-05-27 34.45 -4.04% 7.20% 10.67 14.74 1,386,731 36.50 36.50 34.05 16.33 83.67
2025-05-26 35.90 -3.99% 12.31% 43.50 54.16 3,044,076 37.94 39.51 35.18 16.63 83.37
2025-05-23 37.39 -3.34% 7.81% 63.98 17.64 2,171,651 39.80 39.89 37.00 13.49 86.51
2025-05-22 38.68 2.36% 9.71% 77.50 57.14 7,521,697 37.60 41.00 37.37 36.09 63.91
2025-05-21 37.79 -7.85% 19.75% 80.15 20.22 11,427,706 42.35 44.44 37.11 9.28 90.72
2025-05-20 41.01 10.01% 7.05% 100.00 55.36 4,692,955 39.75 41.01 38.31 100.00 0.00
2025-05-19 37.28 10.00% 22.15% 99.49 26.66 4,579,816 30.52 37.28 30.52 100.00 0.00