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 61.50 0.75% 1.48% 84.72 31.58 9,785 61.00 61.90 61.00 55.55 44.45
2026-04-09 61.04 -0.36% 1.62% 80.59 91.42 36,197 61.52 61.99 61.00 4.04 95.96
2026-04-08 61.26 1.26% 3.08% 94.71 30.66 42,983 62.00 62.89 61.01 13.30 86.70
2026-04-07 60.50 1.02% 4.63% 93.57 91.86 1,209 59.00 61.73 59.00 54.92 45.08
2026-04-06 59.89 -0.18% 1.18% 93.71 29.14 2,889 59.30 60.00 59.30 84.29 15.71
2026-04-03 60.00 0.00% 6.67% 69.20 90.64 2,454 58.01 61.88 58.01 51.43 48.57
2026-04-02 60.00 1.01% 1.80% 78.78 29.36 4,758 59.39 60.46 59.39 57.02 42.98
2026-04-01 59.40 0.66% 2.61% 47.52 90.64 10,446 60.95 60.95 59.40 0.00 100.00
2026-03-31 59.01 1.11% 1.69% 53.77 28.16 8,604 59.50 60.00 59.00 1.00 99.00
2026-03-30 58.36 -1.24% 3.08% 47.05 89.86 8,388 59.00 59.99 58.20 8.94 91.06
2026-03-27 59.09 1.84% 2.61% 41.90 26.86 1,079 59.49 59.85 58.33 50.05 49.95
2026-03-26 58.02 -2.68% 4.31% 53.78 91.32 4,137 60.50 60.50 58.00 0.80 99.20
2026-03-25 59.62 1.69% 1.69% 52.93 24.72 4,052 60.00 60.00 59.00 61.99 38.01
2026-03-24 58.63 0.02% 6.80% 33.81 94.52 11,945 60.89 60.90 57.02 41.50 58.50
2026-03-19 58.62 -2.12% 8.68% 47.79 22.74 10,874 59.88 59.88 55.10 73.64 26.36
2026-03-18 59.89 4.07% 1.76% 49.36 94.50 9,621 59.50 59.99 58.95 90.39 9.61
2026-03-17 57.55 -2.87% 4.30% 41.38 25.28 1,623 59.00 59.45 57.00 22.43 77.57
2026-03-16 59.25 -2.68% 9.39% 48.80 89.82 9,834 60.00 60.00 54.85 85.44 14.56
2026-03-13 60.88 3.17% 4.18% 66.02 28.68 9,796 59.99 61.00 58.55 95.10 4.90
2026-03-12 59.01 -1.65% 3.39% 42.91 93.08 22,473 61.00 61.00 59.00 0.50 99.50 60.00|22.04.2026
2026-03-11 60.00 2.01% 0.13% 86.73 24.94 8,378 59.95 60.00 59.92 100.00 0.00
2026-03-10 58.82 -0.98% 8.83% 92.65 95.06 4,205 59.89 59.89 55.03 77.98 22.02
2026-03-09 59.40 0.00% 18.80% 100.00 22.58 400 65.33 65.34 55.00 42.50 57.50
2026-03-06 59.40 0.00% 0.00% 68.83 96.22 400 60.50 60.50 60.50 0.00 100.00
2026-03-05 59.40 4.60% 6.93% 55.34 22.58 3,600 56.11 60.00 56.11 84.58 15.42
2026-03-04 56.79 9.02% 2.30% 44.34 96.22 2,566 56.86 57.29 56.00 61.22 38.78
2026-03-03 52.09 0.00% 0.00% 25.22 17.36 1 56.44 56.44 56.44 0.00 100.00
2026-03-02 52.09 -5.97% 17.39% 18.27 86.82 3,308 55.00 58.58 49.90 25.24 74.76
2026-02-27 55.40 -4.47% 10.90% 23.78 17.36 8,597 55.01 57.88 52.19 56.42 43.58
2026-02-26 57.99 0.00% 7.07% 34.43 93.44 160 58.00 58.90 55.01 76.88 23.13
2026-02-25 57.99 3.55% 17.39% 26.32 22.54 701 51.01 59.88 51.01 78.74 21.26
2026-02-24 56.00 -5.08% 5.47% 21.66 93.44 28,277 58.01 58.01 55.00 33.22 66.78
2026-02-23 59.00 -1.32% 2.97% 37.92 18.56 3,143 57.31 59.00 57.30 100.00 0.00
2026-02-20 59.79 0.00% 0.00% 50.28 99.44 23,100 60.00 60.00 60.00 0.00 100.00
2026-02-19 59.79 -2.89% 3.06% 35.09 20.14 10,415 59.99 60.00 58.22 88.20 11.80
2026-02-18 61.57 2.57% 5.70% 66.81 99.44 504 62.89 62.89 59.50 61.11 38.89
2026-02-17 60.03 0.05% 1.50% 61.35 23.70 661 60.00 60.90 60.00 3.33 96.67
2026-02-16 60.00 0.38% 0.02% 61.92 96.36 654 60.00 60.00 59.99 100.00 0.00
2026-02-13 59.77 -2.53% 4.01% 39.83 23.64 481 59.00 60.90 58.55 51.98 48.02
2026-02-12 61.32 2.20% 9.10% 54.52 95.90 2,788 56.81 61.98 56.81 87.23 12.77
2026-02-11 60.00 1.49% 2.52% 50.00 26.74 4,030 60.00 61.00 59.50 33.33 66.67
2026-02-10 59.12 0.15% 14.51% 49.07 93.26 2,890 61.80 61.95 54.10 63.94 36.06
2026-02-09 59.03 -3.13% 1.69% 61.80 24.98 485 60.00 60.00 59.00 3.09 96.91
2026-02-06 60.94 0.00% 5.07% 100.00 93.08 204 58.82 61.80 58.82 71.08 28.92
2026-02-04 60.94 1.57% 3.83% 100.00 28.80 16,320 60.00 61.00 58.75 97.33 2.67
2026-02-03 60.00 1.37% 3.88% 58.00 93.08 5,001 57.76 60.00 57.76 100.00 0.00
2026-02-02 59.19 2.32% 11.60% 57.19 26.92 1,857 57.85 61.38 55.00 65.70 34.30
2026-01-30 57.85 1.63% 5.25% 44.04 91.46 1,026 57.00 59.99 57.00 28.46 71.54
2026-01-29 56.92 0.51% 0.92% 26.68 24.24 1,248 56.50 57.02 56.50 80.77 19.23
2026-01-28 56.63 -4.13% 14.10% 20.47 89.60 1,656 62.89 62.89 55.12 19.44 80.56
2026-01-27 59.07 1.20% 8.43% 55.12 23.66 2,776 58.00 62.89 58.00 21.87 78.13
2026-01-26 58.37 0.00% 0.00% 77.29 94.48 11 58.98 58.98 58.98 0.00 100.00
2026-01-23 58.37 -0.48% 2.36% 77.29 22.26 1,400 58.91 59.47 58.10 19.71 80.29
2026-01-22 58.65 0.00% 0.80% 93.11 94.48 162 59.47 59.47 59.00 0.00 100.00
2026-01-21 58.65 -0.49% 1.45% 63.43 22.82 1,104 58.51 58.95 58.11 64.31 35.69
2026-01-20 58.94 3.40% 1.71% 62.22 94.48 2,435 59.00 59.00 58.01 93.92 6.08
2026-01-19 57.00 0.00% 6.95% 45.41 23.40 4,548 57.01 59.90 56.01 25.44 74.56
2026-01-16 57.00 3.60% 6.58% 45.41 90.60 1,191 58.46 59.48 55.81 32.41 67.59
2026-01-15 55.02 -3.46% 6.94% 0.00 23.40 593 54.06 57.81 54.06 25.63 74.37
2026-01-14 56.99 -0.71% 1.77% 80.10 86.64 580 56.98 56.99 56.00 100.00 0.00
2026-01-13 57.40 0.00% 0.00% 69.33 27.34 250 57.00 57.00 57.00 40.00 60.00
2026-01-12 57.40 0.00% 0.65% 77.54 87.46 102 57.37 57.37 57.00 100.00 0.00
2026-01-09 57.40 0.00% 1.50% 84.92 27.34 295 57.35 57.35 56.50 100.00 0.00
2026-01-08 57.40 2.96% 3.57% 59.22 87.46 9,968 56.98 58.00 56.00 70.00 30.00
2026-01-07 55.75 -1.29% 7.34% 52.12 27.34 7,388 55.01 58.51 54.51 31.00 69.00
2026-01-06 56.48 1.56% 1.80% 59.46 84.16 1,787 57.00 57.00 55.99 48.52 51.48
2026-01-05 55.61 2.94% 4.38% 50.46 28.80 1,458 57.93 57.94 55.51 4.12 95.88
2026-01-02 54.02 -3.74% 9.92% 50.23 82.42 502 59.38 59.38 54.02 0.00 100.00
2026-01-01 56.12 1.12% 8.43% 77.39 25.62 6,453 54.02 57.49 53.02 69.35 30.65
2025-12-31 55.50 0.00% 6.45% 71.04 86.62 1,827 56.95 56.95 53.50 57.96 42.04
2025-12-30 55.50 -0.13% 3.67% 71.04 24.38 5,124 54.02 56.00 54.02 74.75 25.25
2025-12-29 55.57 2.91% 6.53% 77.29 86.62 14,478 52.50 55.93 52.50 89.50 10.50
2025-12-26 54.00 -1.04% 1.83% 46.23 24.52 765 54.99 54.99 54.00 0.00 100.00
2025-12-24 54.57 0.00% 3.34% 100.00 83.48 301 54.80 54.80 53.03 87.04 12.96
2025-12-23 54.57 0.00% 0.04% 100.00 25.66 1,066 55.95 55.95 55.93 0.00 100.00
2025-12-22 54.57 0.68% 7.15% 13.42 83.48 3,385 57.86 57.86 54.00 14.77 85.23
2025-12-19 54.20 0.22% 21.88% 39.81 25.66 1,934 48.68 59.33 48.68 51.81 48.19
2025-12-18 54.08 0.00% 3.43% 50.62 82.74 1,014 56.99 56.99 55.10 0.00 100.00
2025-12-17 54.08 0.00% 5.87% 37.28 25.42 436 57.17 57.17 54.00 2.52 97.48
2025-12-16 54.08 -5.52% 8.30% 34.50 82.74 37,816 58.48 58.48 54.00 1.78 98.22
2025-12-15 57.24 3.56% 8.44% 52.01 25.42 2,525 54.00 58.56 54.00 71.05 28.95
2025-12-12 55.27 2.35% 8.64% 29.81 89.06 18,671 57.58 57.58 53.00 49.56 50.44
2025-12-11 54.00 -4.07% 8.92% 0.00 21.48 4,138 58.60 58.60 53.80 4.16 95.84
2025-12-10 56.29 -1.23% 10.31% 0.00 86.52 2,665 58.00 58.50 53.03 59.59 40.41
2025-12-09 56.99 0.00% 3.31% 43.72 26.06 299 59.00 59.00 57.11 0.00 100.00
2025-12-08 56.99 0.00% 3.18% 50.00 87.92 376 56.99 58.80 56.99 0.00 100.00
2025-12-04 56.99 0.00% 8.62% 50.00 26.06 121 55.10 59.85 55.10 39.67 60.33
2025-12-03 56.99 -2.23% 2.28% 27.72 87.92 1,805 58.00 58.29 56.99 0.00 100.00
2025-12-02 58.29 1.76% 13.10% 38.35 26.06 715 53.05 60.00 53.05 75.38 24.62
2025-12-01 57.28 0.51% 6.93% 12.18 90.52 4,444 60.00 60.95 57.00 7.09 92.91
2025-11-28 56.99 0.00% 10.83% 0.00 24.04 429 60.98 60.98 55.02 33.10 66.90
2025-11-27 56.99 -3.54% 6.95% 0.00 89.94 979 55.03 57.98 54.21 73.75 26.25
2025-11-26 59.08 0.00% 6.21% 70.35 24.04 6 59.50 59.50 56.02 83.33 16.67
2025-11-25 59.08 0.00% 9.12% 70.35 94.12 61 54.04 58.97 54.04 100.00 0.00
2025-11-24 59.08 0.00% 5.75% 70.35 24.04 8 59.99 59.99 56.73 75.00 25.00
2025-11-21 59.08 -2.78% 6.88% 76.98 94.12 2,918 56.01 59.85 56.00 79.99 20.01
2025-11-20 60.77 7.06% 10.91% 100.00 24.04 5,403 55.80 61.89 55.80 81.60 18.40
2025-11-19 56.76 0.00% 0.43% 100.00 97.50 203 57.98 57.98 57.73 0.00 100.00
2025-11-18 56.76 0.00% 12.36% 34.97 16.02 67 51.52 57.89 51.52 82.09 17.91
2025-11-17 56.76 2.98% 5.98% 31.00 97.50 1,302 59.88 59.88 56.50 7.68 92.32
2025-11-14 55.12 0.00% 5.93% 32.66 16.02 87 56.01 58.79 55.50 0.00 100.00
2025-11-13 55.12 0.00% 5.42% 59.08 94.22 293 55.01 57.99 55.01 3.75 96.25
2025-11-12 55.12 -5.24% 10.68% 60.92 16.02 5,804 60.00 60.00 54.21 15.71 84.29
2025-11-11 58.17 -1.02% 7.31% 87.14 94.22 6,448 59.02 59.02 55.00 78.86 21.14
2025-11-10 58.77 3.11% 9.05% 96.16 22.12 5,216 54.01 58.90 54.01 97.34 2.66
2025-11-07 57.00 6.54% 20.23% 95.62 95.42 5,428 50.01 57.89 48.15 90.86 9.14
2025-11-06 53.50 0.79% 1.89% 91.95 18.58 7,894 54.00 54.00 53.00 50.00 50.00
2025-11-05 53.08 -0.45% 3.30% 65.17 88.42 2,420 53.00 54.75 53.00 4.59 95.41
2025-11-04 53.32 0.60% 4.90% 69.88 17.74 1,365 51.00 53.50 51.00 92.82 7.18
2025-11-03 53.00 1.92% 4.19% 80.00 88.90 6,943 52.00 54.18 52.00 45.87 54.13
2025-10-31 52.00 1.96% 1.96% 50.17 17.10 1,685 51.00 52.00 51.00 100.00 0.00
2025-10-30 51.00 -1.92% 3.50% 56.50 86.90 25,217 50.05 51.75 50.00 57.14 42.86
2025-10-29 52.00 0.00% 4.00% 57.42 15.10 2,026 52.00 52.00 50.00 100.00 0.00
2025-10-28 52.00 4.00% 0.27% 50.46 88.90 2,722 51.86 52.00 51.86 100.00 0.00
2025-10-27 50.00 -3.81% 3.00% 32.98 15.10 12,956 51.50 51.50 50.00 0.00 100.00
2025-10-23 51.98 3.73% 3.96% 60.61 84.90 1,720 50.00 51.98 50.00 100.00 0.00
2025-10-22 50.11 -1.75% 12.06% 24.93 19.06 815 51.00 52.69 47.02 54.48 45.52
2025-10-21 51.00 -1.79% 4.00% 52.37 81.16 3,072 51.93 52.00 50.00 50.00 50.00
2025-10-20 51.93 0.00% 3.82% 49.41 20.84 57 51.00 51.92 50.01 100.00 0.00
2025-10-17 51.93 1.82% 1.96% 49.41 83.02 3,683 51.87 52.51 51.50 42.57 57.43
2025-10-16 51.00 -1.89% 1.96% 35.24 20.84 3,754 52.00 52.00 51.00 0.00 100.00
2025-10-15 51.98 2.30% 3.98% 50.00 81.16 3,547 52.00 52.00 50.01 98.99 1.01
2025-10-14 50.81 -2.25% 8.64% 15.22 22.80 5,710 52.69 52.69 48.50 55.13 44.87
2025-10-13 51.98 0.00% 5.22% 18.42 78.82 209 47.52 50.00 47.52 100.00 0.00
2025-10-10 51.98 0.00% 0.93% 67.25 25.14 4 51.98 51.98 51.50 100.00 0.00
2025-10-09 51.98 0.00% 3.98% 80.34 78.82 105 50.01 52.00 50.01 99.05 0.95
2025-10-08 51.98 0.41% 4.00% 67.62 25.14 5,240 51.97 52.00 50.00 99.01 0.99
2025-10-07 51.77 -1.76% 3.73% 67.67 78.82 5,345 52.90 52.90 51.00 40.52 59.48
2025-10-06 52.70 3.33% 11.83% 86.18 24.72 899 48.26 53.97 48.26 77.75 22.25
2025-10-03 51.00 3.85% 4.00% 62.10 80.68 4,557 50.00 52.00 50.00 49.99 50.01
2025-10-02 49.11 -1.78% 5.15% 51.14 21.32 4,730 50.00 51.00 48.50 24.40 75.60
2025-10-01 50.00 0.44% 3.96% 62.76 76.90 657 51.98 51.98 50.00 0.00 100.00
2025-09-30 49.78 3.62% 2.04% 64.82 23.10 1,822 49.98 50.00 49.00 77.99 22.01
2025-09-29 48.04 -2.95% 8.67% 53.94 76.46 6,820 50.00 50.00 46.01 50.88 49.12
2025-09-26 49.50 1.02% 1.02% 55.88 19.62 1,750 49.50 49.50 49.00 100.00 0.00
2025-09-25 49.00 0.00% 0.00% 62.91 79.38 426 49.00 49.00 49.00 0.00 100.00
2025-09-24 49.00 0.93% 1.85% 59.64 18.62 1,063 49.50 49.50 48.60 44.40 55.60
2025-09-23 48.55 1.59% 2.06% 62.38 79.38 3,591 49.50 49.50 48.50 5.01 94.99
2025-09-22 47.79 -2.75% 3.54% 46.06 17.72 25,131 49.14 49.14 47.46 19.64 80.36
2025-09-19 49.14 2.25% 2.06% 75.48 77.86 860 48.50 49.50 48.50 63.95 36.05
2025-09-18 48.06 -0.41% 3.96% 32.91 20.42 1,025 49.90 49.90 48.00 3.12 96.88
2025-09-17 48.26 1.54% 4.28% 61.61 75.70 597 50.00 50.00 47.95 15.08 84.92
2025-09-16 47.53 -1.19% 5.30% 46.55 20.82 605 47.01 49.50 47.01 20.83 79.17
2025-09-15 48.10 1.18% 4.18% 44.59 74.24 2,260 49.77 49.80 47.80 15.00 85.00
2025-09-12 47.54 -3.77% 6.06% 38.10 21.96 2,300 49.89 49.89 47.04 17.57 82.43
2025-09-11 49.40 5.58% 5.50% 67.97 73.12 3,612 46.92 49.50 46.92 96.12 3.88
2025-09-10 46.79 -2.52% 5.33% 54.84 25.68 1,459 46.52 48.99 46.51 11.31 88.69
2025-09-09 48.00 -1.78% 2.23% 75.98 67.90 3,593 47.00 48.05 47.00 95.24 4.76
2025-09-08 48.87 -0.61% 4.14% 92.50 28.10 818 49.50 49.50 47.53 67.97 32.03
2025-09-05 49.17 5.22% 4.70% 100.00 69.64 5,937 47.28 49.50 47.28 85.13 14.87
2025-09-04 46.73 0.97% 4.87% 63.32 28.70 988 45.01 47.20 45.01 78.54 21.46
2025-09-03 46.28 1.78% 3.25% 55.21 64.76 1,673 46.99 46.99 45.51 52.00 48.00
2025-09-02 45.47 0.00% 3.35% 21.51 27.80 699 47.19 47.19 45.66 0.00 100.00
2025-09-01 45.47 0.00% 4.38% 10.36 63.14 483 45.00 46.97 45.00 23.81 76.19
2025-08-29 45.47 -1.58% 9.16% 10.36 27.80 2,899 43.00 46.94 43.00 62.68 37.32
2025-08-28 46.20 0.20% 1.41% 21.88 63.14 700 46.00 46.65 46.00 30.71 69.29
2025-08-27 46.11 0.24% 2.17% 9.60 29.26 1,256 46.50 46.99 45.99 12.02 87.98
2025-08-26 46.00 -2.13% 4.35% 24.79 62.96 2,200 47.90 48.00 46.00 0.00 100.00
2025-08-25 47.00 0.00% 0.00% 53.53 29.04 25 48.00 48.00 48.00 0.00 100.00
2025-08-22 47.00 0.17% 2.13% 59.90 64.96 8,473 48.00 48.00 47.00 0.00 100.00
2025-08-21 46.92 -1.66% 4.47% 76.20 29.04 20,217 45.00 47.00 44.99 96.02 3.98
2025-08-20 47.71 1.08% 6.09% 100.00 64.80 2,208 47.79 47.90 45.15 93.07 6.93
2025-08-19 47.20 0.68% 0.64% 88.99 30.62 4,980 47.00 47.30 47.00 66.67 33.33
2025-08-18 46.88 0.58% 1.35% 33.46 63.78 2,403 47.00 47.24 46.61 42.86 57.14
2025-08-15 46.61 3.17% 4.22% 29.73 29.98 828 47.94 47.94 46.00 31.40 68.60
2025-08-13 45.18 0.00% 7.96% 14.21 63.24 370 48.80 48.80 45.20 0.00 100.00
2025-08-12 45.18 -0.55% 6.27% 42.91 27.12 1,110 45.73 47.93 45.10 2.79 97.21
2025-08-11 45.43 -6.45% 7.33% 44.80 63.24 18,162 46.50 48.30 45.00 13.03 86.97
2025-08-08 48.56 0.00% 0.02% 100.00 27.62 70 48.49 48.50 48.49 100.00 0.00
2025-08-07 48.56 1.17% 3.11% 56.19 69.50 1,075 47.52 49.00 47.52 70.23 29.77
2025-08-06 48.00 4.30% 5.39% 50.00 27.62 9,427 46.02 48.50 46.02 79.83 20.17
2025-08-05 46.02 0.00% 0.00% 0.00 68.38 100 0.00 0.00 0.00 100.00 0.00
2025-08-04 46.02 0.00% 2.52% 30.28 23.66 23 46.04 47.20 46.04 0.00 100.00
2025-08-01 46.02 -4.12% 5.35% 15.87 68.38 2,502 46.01 48.47 46.01 0.40 99.60
2025-07-31 48.00 0.00% 7.31% 25.00 23.66 619 48.29 48.29 45.00 91.11 8.89
2025-07-30 48.00 0.00% 1.00% 50.00 72.34 75 47.50 47.50 47.03 100.00 0.00
2025-07-29 48.00 1.82% 4.08% 45.74 23.66 4,728 47.93 48.95 47.03 50.53 49.47
2025-07-28 47.14 -5.19% 6.36% 43.75 72.34 4,453 49.99 49.99 47.00 4.69 95.31
2025-07-25 49.72 0.00% 6.52% 85.96 21.94 175 49.00 49.00 46.00 100.00 0.00
2025-07-24 49.72 3.58% 0.12% 56.98 77.50 601 49.73 49.73 49.67 83.36 16.64
2025-07-23 48.00 -0.99% 2.11% 42.34 21.94 2,360 47.01 48.00 47.01 100.00 0.00
2025-07-22 48.48 1.38% 3.99% 31.65 74.06 1,056 49.00 49.00 47.12 72.35 27.65
2025-07-21 47.82 1.18% 4.21% 26.51 22.90 4,264 47.01 48.99 47.01 40.90 59.10
2025-07-18 47.26 -3.55% 5.82% 51.45 72.74 584 47.06 49.80 47.06 7.36 92.64
2025-07-17 49.00 0.84% 4.52% 67.93 21.78 3,062 48.70 50.90 48.70 13.65 86.35
2025-07-16 48.59 -3.53% 14.29% 69.15 76.22 41,004 45.50 52.00 45.50 47.54 52.46
2025-07-15 50.37 0.60% 7.92% 100.00 20.96 9,147 51.00 53.96 50.00 9.35 90.65
2025-07-14 50.07 6.42% 6.03% 100.00 79.78 57,382 48.55 51.00 48.10 67.93 32.07
2025-07-11 47.05 0.09% 2.02% 100.00 20.36 26,893 47.25 48.00 47.05 0.00 100.00
2025-07-10 47.01 1.36% 3.90% 100.00 73.74 9,459 47.90 47.90 46.10 50.56 49.44
2025-07-09 46.38 1.73% 4.30% 100.00 20.28 9,162 47.98 47.99 46.01 18.69 81.31
2025-07-08 45.59 0.00% 6.33% 100.00 72.48 49 47.00 47.00 44.20 48.98 51.02
2025-07-07 45.59 0.29% 1.77% 91.65 18.70 14,103 45.99 46.00 45.20 48.75 51.25
2025-07-04 45.46 1.02% 2.25% 73.32 72.48 4,892 45.00 45.50 44.50 95.99 4.01
2025-07-03 45.00 5.26% 7.14% 75.49 18.44 37,855 43.40 45.00 42.00 100.00 0.00
2025-07-02 42.75 2.67% 8.73% 59.36 71.56 1,883 40.00 43.49 40.00 78.81 21.19
2025-07-01 41.64 -0.86% 1.20% 23.59 13.94 7,763 42.00 42.00 41.50 28.00 72.00
2025-06-30 42.00 -2.39% 2.24% 56.62 69.34 1,003 42.00 42.00 41.08 100.00 0.00
2025-06-27 43.03 2.18% 6.95% 54.20 14.66 7,450 40.30 43.10 40.30 97.50 2.50
2025-06-26 42.11 0.00% 1.96% 46.38 71.40 31 40.21 41.00 40.21 100.00 0.00
2025-06-25 42.11 -3.64% 6.56% 50.60 12.82 4,076 40.40 43.05 40.40 64.52 35.48
2025-06-24 43.70 6.07% 14.75% 69.48 71.40 10,309 40.10 43.89 38.25 96.63 3.37
2025-06-23 41.20 -3.06% 2.44% 43.23 16.00 2,548 42.00 42.00 41.00 20.02 79.98
2025-06-20 42.50 0.00% 4.35% 66.89 66.40 24 42.00 42.48 40.71 100.00 0.00
2025-06-19 42.50 1.09% 5.54% 58.24 18.60 2,092 40.27 42.50 40.27 100.00 0.00
2025-06-18 42.04 0.00% 13.74% 59.89 66.40 64 37.85 43.05 37.85 81.25 18.75
2025-06-17 42.04 1.28% 7.02% 71.14 17.68 4,342 43.20 43.89 41.01 35.77 64.23
2025-06-16 41.51 -1.17% 11.40% 63.21 66.40 5,743 38.15 42.50 38.15 77.24 22.76
2025-06-13 42.00 -0.52% 6.61% 87.36 16.62 3,336 42.50 42.75 40.10 71.70 28.30
2025-06-12 42.22 1.27% 4.60% 100.00 67.38 7,650 41.60 43.40 41.49 38.22 61.78
2025-06-11 41.69 1.68% 4.30% 77.88 17.06 3,145 41.40 41.72 40.00 98.25 1.75
2025-06-10 41.00 0.00% 1.99% 67.57 66.32 12,349 41.07 41.07 40.27 91.25 8.75
2025-06-05 41.00 0.74% 4.03% 75.76 15.68 612 39.50 41.09 39.50 94.28 5.72
2025-06-04 40.70 1.75% 2.50% 71.43 66.32 3,238 41.00 41.00 40.00 70.01 29.99
2025-06-03 40.00 -1.19% 8.17% 77.46 15.08 1,008 38.80 41.97 38.80 37.90 62.10
2025-06-02 40.48 0.00% 6.03% 100.00 64.92 205 39.00 41.35 39.00 62.93 37.07
2025-05-30 40.48 1.25% 6.84% 62.98 16.04 4,743 38.50 40.60 38.00 95.38 4.62
2025-05-29 39.98 0.00% 4.52% 61.66 64.92 74 40.50 40.50 38.75 70.27 29.73
2025-05-27 39.98 2.96% 5.24% 71.55 15.04 4,579 38.00 39.99 38.00 99.50 0.50
2025-05-26 38.83 0.00% 10.53% 45.26 64.92 184 36.10 39.90 36.10 71.74 28.26
2025-05-23 38.83 -2.44% 10.80% 47.12 12.74 6,256 40.00 40.00 36.10 70.00 30.00
2025-05-22 39.80 1.04% 6.58% 56.05 64.92 8,008 40.50 40.50 38.00 72.00 28.00
2025-05-21 39.39 2.29% 6.76% 78.79 14.68 1,373 37.00 39.50 37.00 95.63 4.37
2025-05-20 38.51 -1.51% 6.76% 63.15 64.10 10,375 37.00 39.50 37.00 60.40 39.60
2025-05-19 39.10 0.26% 5.33% 71.56 12.92 3,628 37.68 39.50 37.50 79.99 20.01
2025-05-16 39.00 -1.27% 7.38% 83.66 65.28 894 37.25 40.00 37.25 63.65 36.35
2025-05-15 39.50 8.43% 14.03% 71.51 12.72 17,309 35.07 39.99 35.07 90.04 9.96
2025-05-14 36.43 -2.04% 12.54% 34.38 66.28 17,553 36.51 39.95 35.50 20.90 79.10
2025-05-13 37.19 0.00% 4.08% 37.27 6.58 14,304 37.50 39.03 37.50 0.00 100.00
2025-05-12 37.19 10.00% 7.77% 36.34 67.80 7,688 34.51 37.19 34.51 100.00 0.00
2025-05-09 33.81 -5.08% 10.60% 0.00 6.58 7,214 32.55 36.00 32.55 36.53 63.47
2025-05-08 35.62 -9.82% 18.14% 28.90 61.04 22,823 41.00 42.00 35.55 1.09 98.91
2025-05-07 39.50 0.00% 3.57% 50.00 10.20 352 36.11 37.40 36.11 100.00 0.00
2025-05-06 39.50 -0.58% 3.77% 54.12 68.80 954 40.99 40.99 39.50 0.00 100.00
2025-05-05 39.73 -0.68% 4.97% 50.24 10.20 3,012 39.89 39.89 38.00 91.53 8.47
2025-05-02 40.00 4.66% 12.27% 50.00 69.26 16,220 41.00 41.00 36.52 77.68 22.32
2025-04-30 38.22 -3.24% 12.23% 12.75 10.74 3,121 36.05 40.46 36.05 49.21 50.79
2025-04-29 39.50 0.82% 10.40% 23.88 65.70 6,041 41.29 41.29 37.40 53.98 46.02
2025-04-28 39.18 -1.33% 2.28% 0.00 13.30 5,264 39.01 39.90 39.01 19.09 80.91
2025-04-25 39.71 -0.72% 7.73% 0.00 65.06 12,503 39.90 40.95 38.01 57.83 42.17
2025-04-24 40.00 -0.22% 7.69% 0.00 14.36 14,262 40.00 42.00 39.00 33.33 66.67
2025-04-23 40.09 -0.27% 4.54% 3.18 65.64 4,736 40.00 40.79 39.02 60.45 39.55
2025-04-22 40.20 -0.37% 2.87% 3.20 14.54 6,687 40.37 41.25 40.10 8.69 91.31
2025-04-21 40.35 -2.18% 4.67% 3.12 65.86 31,671 41.45 41.87 40.00 18.72 81.28
2025-04-18 41.25 -17.20% 8.85% 12.56 14.84 23,384 42.35 44.79 41.15 2.75 97.25
2025-04-17 49.82 0.65% 2.43% 78.95 67.66 58,068 49.90 50.20 49.01 68.07 31.93
2025-04-16 49.50 -0.10% 2.87% 78.76 31.98 15,607 49.59 49.90 48.51 71.22 28.78
2025-04-15 49.55 -0.86% 3.61% 82.45 67.02 11,094 49.70 49.90 48.16 79.88 20.12
2025-04-14 49.98 2.00% 6.16% 99.02 32.08 17,279 49.70 50.00 47.10 99.31 0.69
2025-04-11 49.00 1.03% 6.05% 65.82 67.88 21,264 48.80 50.85 47.95 36.21 63.79
2025-04-10 48.50 0.62% 2.23% 34.39 30.12 15,561 49.00 49.00 47.93 53.27 46.73