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 58.06 -1.91% 17.27% 61.04 6.18 8,997 60.00 63.50 54.15 41.81 58.19
2026-04-09 59.19 -6.93% 12.32% 65.79 109.94 7,385 65.27 65.27 58.11 15.08 84.92
2026-04-08 63.60 7.05% 7.98% 94.55 8.44 15,375 64.84 64.84 60.05 74.11 25.89
2026-04-07 59.41 9.90% 12.21% 90.68 118.76 44,107 56.99 59.47 53.00 99.07 0.93
2026-04-06 54.06 -1.01% 8.75% 82.54 0.06 853 57.80 57.80 53.15 19.58 80.42
2026-04-03 54.61 0.00% 9.11% 31.06 108.06 421 53.00 57.83 53.00 33.25 66.75
2026-04-02 54.61 0.00% 0.00% 19.88 1.16 1 57.82 57.82 57.82 0.00 100.00
2026-04-01 54.61 0.00% 1.51% 19.88 108.06 373 57.85 57.85 56.99 0.00 100.00
2026-03-31 54.61 5.00% 5.19% 38.79 1.16 9,146 54.50 56.80 54.00 21.79 78.21
2026-03-30 52.01 -9.99% 11.12% 22.82 108.06 7,298 57.78 57.78 52.00 0.18 99.82
2026-03-27 57.78 -7.54% 13.40% 51.80 -4.04 1,335 62.49 64.75 57.10 8.91 91.09
2026-03-26 62.49 0.00% 7.28% 72.73 119.60 218 62.49 62.49 58.25 100.00 0.00
2026-03-25 62.49 6.91% 13.48% 65.53 5.38 954 63.89 63.89 56.30 81.55 18.45
2026-03-24 58.45 -5.16% 15.77% 52.65 119.60 1,316 63.00 66.01 57.02 15.88 84.12
2026-03-19 61.63 7.76% 13.31% 79.49 -2.70 2,070 61.98 62.90 55.51 82.80 17.20
2026-03-18 57.19 0.00% 0.02% 72.47 125.96 2 61.68 61.68 61.67 0.00 100.00
2026-03-17 57.19 -2.19% 19.07% 72.47 -11.58 3,908 61.49 64.32 54.02 30.78 69.22
2026-03-16 58.47 0.90% 6.86% 100.00 125.96 579 61.98 61.98 58.00 11.74 88.26
2026-03-13 57.95 0.00% 11.53% 34.91 -9.02 110 59.00 61.90 55.50 38.18 61.82
2026-03-12 57.95 5.17% 6.96% 42.06 124.92 601 59.89 59.90 56.00 49.92 50.08
2026-03-11 55.10 0.00% 8.60% 34.62 -9.02 18 55.23 59.98 55.23 0.00 100.00
2026-03-10 55.10 0.58% 1.78% 34.62 119.22 403 55.00 55.98 55.00 10.17 89.83
2026-03-09 54.78 -9.74% 5.68% 19.12 -9.02 1,096 57.72 57.72 54.62 5.20 94.80
2026-03-06 60.69 1.88% 11.70% 17.68 118.58 493 63.67 63.67 57.00 55.38 44.62
2026-03-05 59.57 2.92% 5.23% 11.44 2.80 2,102 60.98 61.98 58.90 21.74 78.26
2026-03-04 57.88 0.00% 8.54% 17.16 116.34 497 57.00 61.87 57.00 18.11 81.89
2026-03-03 57.88 -9.36% 17.89% 13.79 -0.58 11,620 59.03 67.75 57.47 3.98 96.02
2026-03-02 63.86 -10.01% 9.60% 12.58 116.34 6,641 69.99 69.99 63.86 0.00 100.00
2026-02-27 70.96 0.00% 2.86% 18.75 11.38 246 70.00 72.00 70.00 47.97 52.03
2026-02-26 70.96 3.97% 5.49% 18.75 130.54 581 68.25 72.00 68.25 72.29 27.71
2026-02-25 68.25 -5.35% 7.64% 0.00 11.38 1,686 72.12 72.12 67.00 24.44 75.56
2026-02-24 72.11 -9.85% 9.56% 0.00 125.12 1,061 75.00 78.88 72.00 1.60 98.40
2026-02-23 79.99 0.00% 5.44% 86.72 19.10 276 75.86 79.99 75.86 100.00 0.00
2026-02-20 79.99 0.00% 0.32% 19.44 140.88 300 79.25 79.25 79.00 100.00 0.00
2026-02-19 79.99 0.00% 0.44% 19.44 19.10 246 79.65 80.00 79.65 97.15 2.85
2026-02-18 79.99 -0.21% 4.21% 25.69 140.88 1,801 79.65 83.00 79.65 10.16 89.84
2026-02-17 80.16 1.40% 2.51% 26.41 19.10 329 79.99 81.99 79.98 8.81 91.19
2026-02-16 79.05 -5.31% 10.63% 9.78 141.22 1,579 85.74 85.74 77.50 18.81 81.19
2026-02-13 83.48 0.00% 6.16% 23.41 16.88 203 80.20 85.14 80.20 66.50 33.50
2026-02-12 83.48 0.58% 2.29% 23.41 150.08 323 84.90 84.90 83.00 25.39 74.61
2026-02-11 83.00 0.00% 2.11% 0.00 16.88 274 86.79 86.79 85.00 0.00 100.00
2026-02-10 83.00 0.00% 3.55% 70.54 149.12 84 85.95 85.95 83.00 0.00 100.00
2026-02-09 83.00 -1.86% 9.31% 50.00 16.88 2,283 87.50 87.50 80.05 39.60 60.40
2026-02-06 84.57 0.00% 2.41% 63.19 149.12 123 83.00 85.00 83.00 78.86 21.14
2026-02-04 84.57 0.00% 2.00% 61.74 20.02 173 85.05 86.50 84.80 0.00 100.00
2026-02-03 84.57 4.65% 2.36% 33.16 149.12 1,671 84.97 84.97 83.01 79.59 20.41
2026-02-02 80.81 -2.64% 7.20% 20.71 20.02 602 84.00 85.80 80.04 13.29 86.71
2026-01-30 83.00 0.00% 1.16% 23.63 141.60 12 84.50 85.48 84.50 0.00 100.00
2026-01-29 83.00 -0.17% 2.40% 40.47 24.40 3,843 84.99 84.99 83.00 0.00 100.00
2026-01-28 83.14 -5.94% 10.29% 33.54 141.60 9,921 88.01 88.01 79.80 40.68 59.32
2026-01-27 88.39 2.29% 9.88% 55.70 24.68 67,144 86.50 95.05 86.50 22.10 77.90
2026-01-26 86.41 -1.16% 1.96% 35.91 152.10 5,165 86.31 88.00 86.31 5.92 94.08
2026-01-23 87.42 2.79% 3.48% 45.05 20.72 1,553 89.00 89.00 86.01 47.13 52.87
2026-01-22 85.05 -2.70% 4.61% 7.36 154.12 2,419 87.01 88.92 85.00 1.28 98.72
2026-01-21 87.41 -0.10% 1.17% 12.33 15.98 567 88.02 88.02 87.00 40.21 59.79
2026-01-20 87.50 -0.87% 3.60% 7.58 158.84 6,107 88.06 88.06 85.00 81.69 18.31
2026-01-19 88.27 0.31% 2.81% 6.59 16.16 825 87.05 89.50 87.05 49.82 50.18
2026-01-16 88.00 -0.20% 0.01% 29.34 160.38 1,614 88.01 88.01 88.00 0.00 100.00
2026-01-15 88.18 -0.99% 2.90% 30.34 15.62 1,160 90.00 90.35 87.80 14.91 85.09
2026-01-14 89.06 -1.61% 3.27% 56.38 160.74 442 88.10 90.98 88.10 33.26 66.74
2026-01-13 90.52 -1.43% 4.31% 72.76 17.38 1,339 88.72 91.95 88.15 62.36 37.64
2026-01-12 91.83 1.76% 2.22% 79.03 163.66 2,244 92.00 92.00 90.00 91.49 8.51
2026-01-09 90.24 0.00% 2.68% 69.45 20.00 202 90.24 91.98 89.58 27.72 72.28
2026-01-08 90.24 2.25% 2.72% 76.49 160.48 4,131 88.13 90.50 88.10 89.16 10.84
2026-01-07 88.25 -0.03% 3.30% 37.29 20.00 2,751 89.89 90.90 88.00 8.62 91.38
2026-01-06 88.28 -1.03% 1.36% 37.67 156.50 1,786 89.30 89.30 88.10 15.01 84.99
2026-01-05 89.20 0.19% 2.25% 55.00 20.06 2,234 89.00 91.00 89.00 9.98 90.02
2026-01-02 89.03 1.06% 4.43% 32.86 158.34 475 88.00 91.90 88.00 26.32 73.68
2026-01-01 88.10 -1.01% 5.61% 0.00 19.72 2,329 91.90 91.90 87.02 22.11 77.89
2025-12-31 89.00 0.00% 1.09% 16.67 156.48 113 91.99 91.99 91.00 0.00 100.00
2025-12-30 89.00 0.00% 1.69% 18.83 21.52 1,592 88.50 90.00 88.50 33.35 66.65
2025-12-29 89.00 -1.11% 1.44% 18.35 156.48 1,053 89.00 89.99 88.71 22.70 77.30
2025-12-26 90.00 -0.28% 4.05% 19.08 21.52 1,860 91.99 91.99 88.41 44.41 55.59
2025-12-24 90.25 0.28% 3.35% 10.18 158.48 1,029 91.00 91.00 88.05 74.54 25.46
2025-12-23 90.00 0.04% 2.06% 43.24 22.02 2,839 91.85 91.85 90.00 0.00 100.00
2025-12-22 89.96 -0.04% 1.39% 36.87 157.98 3,081 90.00 91.00 89.75 16.81 83.19
2025-12-19 90.00 -1.03% 10.09% 42.83 21.94 1,565 92.00 92.00 83.57 76.29 23.71
2025-12-18 90.94 -1.71% 3.22% 55.71 158.06 5,544 93.00 93.00 90.10 28.97 71.03
2025-12-17 92.52 2.11% 12.30% 60.63 23.82 98,088 92.00 99.67 88.75 34.52 65.48
2025-12-16 90.61 -0.78% 1.55% 33.56 161.22 648 90.60 92.00 90.60 0.77 99.23
2025-12-15 91.32 0.56% 2.36% 61.22 20.00 920 92.94 92.94 90.80 24.35 75.65
2025-12-12 90.81 0.51% 2.59% 28.06 162.64 611 92.97 92.99 90.64 7.20 92.80
2025-12-11 90.35 -1.27% 5.68% 38.74 18.98 1,588 91.30 93.00 88.00 46.98 53.02
2025-12-10 91.51 -0.05% 2.36% 37.65 161.72 3,101 92.90 92.90 90.76 35.05 64.95
2025-12-09 91.56 1.04% 1.91% 47.52 21.30 1,607 92.99 92.99 91.25 17.80 82.20
2025-12-08 90.62 -2.56% 9.77% 31.63 161.82 4,201 93.00 93.50 85.18 65.39 34.61
2025-12-05 93.00 1.45% 2.94% 42.83 19.42 1,397 92.00 93.88 91.20 67.14 32.86
2025-12-04 91.67 -1.43% 3.71% 24.55 166.58 4,431 91.10 94.48 91.10 16.86 83.14
2025-12-03 93.00 1.19% 4.21% 71.71 16.76 5,341 93.75 95.98 92.10 23.20 76.80
2025-12-02 91.91 -1.63% 13.56% 65.53 169.24 52,597 91.55 102.77 90.50 11.49 88.51
2025-12-01 93.43 -0.41% 5.44% 68.54 14.58 2,292 93.90 95.00 90.10 67.98 32.02
2025-11-28 93.81 -0.13% 1.07% 79.78 172.28 2,328 94.50 94.50 93.50 31.01 68.99
2025-11-27 93.93 4.48% 8.67% 62.23 15.34 27,783 91.00 98.89 91.00 37.13 62.87
2025-11-26 89.90 -0.11% 9.29% 46.42 172.52 1,879 90.00 92.90 85.00 62.00 38.00
2025-11-25 90.00 -1.37% 2.13% 35.88 7.28 2,081 91.90 91.92 90.00 0.00 100.00
2025-11-24 91.25 1.98% 2.66% 43.24 172.72 837 91.20 92.50 90.10 47.91 52.09
2025-11-21 89.48 -2.37% 3.48% 17.06 9.78 2,322 91.65 92.10 89.00 15.50 84.50
2025-11-20 91.65 1.42% 2.07% 45.43 169.18 955 93.25 93.39 91.50 7.96 92.04
2025-11-19 90.37 -2.20% 3.17% 33.62 14.12 1,715 92.50 92.99 90.13 8.40 91.60
2025-11-18 92.40 0.16% 4.97% 37.24 166.62 1,352 96.89 96.89 92.30 2.14 97.86
2025-11-17 92.25 -2.89% 3.04% 29.96 18.18 416 94.80 94.80 92.00 8.89 91.11
2025-11-14 95.00 2.76% 3.53% 56.74 166.32 1,902 94.98 95.25 92.00 92.32 7.68
2025-11-13 92.45 -0.59% 3.21% 56.50 23.68 1,165 93.00 93.00 90.11 80.94 19.06
2025-11-12 93.00 -1.33% 5.13% 45.57 161.22 1,658 90.16 93.30 88.75 93.43 6.57
2025-11-11 94.25 -1.47% 4.61% 47.07 24.78 2,003 93.44 94.25 90.10 100.00 0.00
2025-11-10 95.66 1.77% 3.23% 49.41 163.72 2,000 96.00 96.00 93.00 88.65 11.35
2025-11-07 94.00 2.74% 3.80% 38.56 27.60 1,885 94.00 95.00 91.52 71.25 28.75
2025-11-06 91.49 -2.47% 4.31% 1.70 160.40 1,571 90.12 94.00 90.12 35.33 64.67
2025-11-05 93.81 -1.01% 4.17% 11.31 22.58 2,032 94.77 95.00 91.20 68.70 31.30
2025-11-04 94.77 -1.03% 12.63% 50.79 165.04 2,366 97.99 97.99 87.00 70.71 29.29
2025-11-03 95.76 0.18% 4.84% 42.53 24.50 7,565 95.59 98.05 93.52 49.45 50.55
2025-10-31 95.59 -5.52% 11.96% 53.97 167.02 9,155 103.00 103.00 92.00 32.64 67.36
2025-10-30 101.17 0.79% 6.12% 58.34 24.16 9,034 101.00 104.00 98.00 52.83 47.17
2025-10-29 100.38 6.15% 6.68% 50.30 178.18 15,833 98.88 101.35 95.00 84.72 15.28
2025-10-28 94.56 -3.65% 6.45% 29.50 22.58 467 99.00 99.00 93.00 25.91 74.09
2025-10-27 98.14 4.39% 7.06% 41.76 166.54 757 99.90 100.74 94.10 60.90 39.10
2025-10-24 94.01 -4.17% 8.63% 4.47 29.74 2,772 99.94 99.94 92.00 25.32 74.68
2025-10-23 98.10 -2.15% 5.00% 7.31 158.28 1,405 101.86 101.86 97.01 22.49 77.51
2025-10-22 100.26 -0.04% 5.00% 33.50 37.92 4,013 97.05 101.85 97.00 67.21 32.79
2025-10-21 100.30 0.38% 2.45% 29.78 162.60 5,950 101.00 102.45 100.00 12.25 87.75
2025-10-17 99.92 -1.81% 11.87% 38.52 38.00 12,890 101.76 102.94 92.02 72.34 27.66
2025-10-16 101.76 -0.76% 1.54% 24.32 161.84 7,275 102.56 102.56 101.00 48.71 51.29
2025-10-15 102.54 0.95% 5.87% 25.75 41.68 1,638 108.00 108.00 102.01 8.85 91.15
2025-10-14 101.58 -0.53% 3.46% 7.42 163.40 2,564 101.10 104.60 101.10 13.73 86.27
2025-10-13 102.12 1.01% 2.35% 29.02 39.76 6,234 100.01 102.35 100.00 90.21 9.79
2025-10-10 101.10 -4.57% 5.00% 52.14 164.48 22,461 105.00 105.00 100.00 22.00 78.00
2025-10-09 105.94 -0.31% 5.71% 57.22 37.72 2,831 108.99 108.99 103.10 48.22 51.78
2025-10-08 106.27 -6.19% 11.49% 60.70 174.16 24,640 115.00 115.00 103.15 26.33 73.67
2025-10-07 113.28 3.62% 8.14% 85.32 38.38 188,511 118.00 120.25 111.20 22.98 77.02
2025-10-06 109.32 9.31% 9.45% 69.87 188.18 52,391 105.00 110.01 100.51 92.74 7.26
2025-10-03 100.01 -2.51% 1.60% 27.33 30.46 4,194 101.25 101.60 100.00 0.62 99.38
2025-10-02 102.59 1.52% 2.79% 54.77 169.56 2,495 101.10 103.00 100.20 85.37 14.63
2025-10-01 101.05 0.19% 2.48% 19.00 35.62 724 102.12 102.99 100.50 22.10 77.90
2025-09-30 100.86 -2.12% 3.06% 36.54 166.48 4,446 103.00 103.10 100.04 26.79 73.21
2025-09-29 103.04 0.06% 2.24% 33.09 35.24 399 102.14 104.43 102.14 39.35 60.65
2025-09-26 102.98 0.83% 4.65% 30.73 170.84 1,963 104.77 104.77 100.11 61.59 38.41
2025-09-25 102.13 -2.40% 3.64% 24.20 35.12 7,195 104.99 105.00 101.31 22.22 77.78
2025-09-24 104.64 1.74% 4.98% 33.27 169.14 3,306 103.00 104.98 100.00 93.16 6.84
2025-09-23 102.85 -2.79% 3.91% 24.10 40.14 4,868 106.20 106.20 102.20 16.25 83.75
2025-09-22 105.80 -0.46% 1.23% 83.46 165.56 1,494 106.29 106.29 105.00 62.05 37.95
2025-09-19 106.29 0.10% 4.81% 43.06 46.04 682 106.18 108.00 103.04 65.54 34.46
2025-09-18 106.18 -0.35% 2.85% 48.38 166.54 2,505 106.55 107.99 105.00 39.48 60.52
2025-09-17 106.55 1.04% 4.22% 56.13 45.82 3,263 107.00 107.00 102.67 89.61 10.39
2025-09-16 105.45 3.06% 3.46% 52.48 167.28 2,443 106.97 106.97 103.39 57.55 42.45
2025-09-15 102.32 -4.99% 6.63% 31.82 43.62 4,593 106.25 107.70 101.00 19.70 80.30
2025-09-12 107.69 1.08% 2.36% 58.21 161.02 1,596 106.25 108.00 105.51 87.53 12.47
2025-09-11 106.54 1.42% 14.97% 55.92 54.36 12,780 107.95 114.97 100.00 43.69 56.31
2025-09-10 105.05 0.15% 8.81% 23.30 158.72 2,569 101.00 109.90 101.00 45.50 54.50
2025-09-09 104.89 -0.60% 1.92% 9.68 51.38 1,962 106.00 106.00 104.00 44.50 55.50
2025-09-08 105.52 -1.29% 2.86% 58.87 158.40 4,137 108.00 108.00 105.00 17.33 82.67
2025-09-05 106.90 0.85% 4.65% 62.61 52.64 1,209 109.89 109.89 105.01 38.71 61.29
2025-09-04 106.00 -1.38% 2.83% 60.55 161.16 1,598 109.00 109.00 106.00 0.00 100.00
2025-09-03 107.48 -4.37% 8.40% 67.01 50.84 39,576 113.10 115.99 107.00 5.34 94.66
2025-09-02 112.39 10.00% 10.20% 72.40 164.12 38,655 101.99 112.39 101.99 100.00 0.00
2025-09-01 102.17 -0.24% 2.85% 6.71 60.66 1,494 102.60 104.91 102.00 5.82 94.18
2025-08-29 102.42 -0.02% 2.59% 22.68 143.68 552 104.90 104.90 102.25 6.34 93.66
2025-08-28 102.44 0.29% 3.91% 34.56 61.16 3,773 102.00 105.00 101.05 35.20 64.80
2025-08-27 102.14 -3.53% 4.85% 24.93 143.72 1,591 107.00 107.00 102.05 1.82 98.18
2025-08-26 105.88 -0.15% 4.19% 37.93 60.56 1,400 108.50 108.50 104.14 39.93 60.07
2025-08-25 106.04 0.81% 1.04% 50.36 151.20 434 106.00 107.00 105.90 12.67 87.33
2025-08-22 105.19 0.87% 2.48% 37.52 60.88 911 106.89 106.89 104.30 34.36 65.64
2025-08-21 104.28 -1.32% 3.60% 29.80 149.50 2,303 105.68 108.00 104.25 0.78 99.22
2025-08-20 105.68 -1.23% 6.53% 27.84 59.06 4,186 104.21 111.00 104.20 21.76 78.24
2025-08-19 107.00 0.94% 8.64% 47.34 152.30 4,852 107.40 113.00 104.01 33.26 66.74
2025-08-18 106.00 -0.43% 7.62% 11.87 61.70 2,816 106.33 107.64 100.02 78.48 21.52
2025-08-15 106.46 0.33% 3.87% 23.33 150.30 2,159 110.11 110.11 106.01 10.98 89.02
2025-08-13 106.11 -1.60% 4.71% 63.85 62.62 3,235 110.99 110.99 106.00 2.19 97.81
2025-08-12 107.83 0.57% 5.04% 63.03 149.60 2,302 112.00 112.00 106.63 22.33 77.67
2025-08-11 107.22 -4.41% 7.15% 64.67 66.06 5,690 113.74 113.74 106.15 14.09 85.91
2025-08-08 112.17 0.96% 9.90% 80.32 148.38 34,423 116.49 116.49 106.00 58.82 41.18
2025-08-07 111.10 10.00% 10.27% 79.28 75.96 23,983 101.00 111.10 100.75 100.00 0.00
2025-08-06 101.00 -1.90% 3.95% 32.06 146.24 3,453 103.99 104.99 101.00 0.00 100.00
2025-08-05 102.96 1.46% 2.96% 49.86 55.76 651 100.00 102.96 100.00 100.00 0.00
2025-08-04 101.48 -1.11% 4.99% 3.84 150.16 4,245 104.99 104.99 100.00 29.66 70.34
2025-08-01 102.62 0.27% 11.17% 39.42 52.80 2,909 103.00 106.89 96.15 60.23 39.77
2025-07-31 102.34 -0.61% 5.38% 30.05 152.44 2,614 107.49 107.49 102.00 6.20 93.80
2025-07-30 102.97 0.00% 5.20% 27.00 52.24 118 108.49 108.49 103.13 0.00 100.00
2025-07-29 102.97 -4.84% 8.29% 24.82 153.70 5,818 108.25 110.00 101.58 16.50 83.50
2025-07-28 108.21 3.38% 8.97% 39.25 52.24 1,477 110.49 110.50 101.40 74.81 25.19
2025-07-25 104.67 -2.21% 10.40% 17.72 164.18 2,883 107.04 111.90 101.36 31.39 68.61
2025-07-24 107.04 -1.80% 1.87% 20.24 45.16 3,212 109.00 109.00 107.00 1.99 98.01
2025-07-23 109.00 -1.04% 6.33% 30.41 168.92 1,988 112.00 112.00 105.33 55.03 44.97
2025-07-22 110.15 0.00% 3.64% 26.58 49.08 175 114.00 114.00 110.00 4.00 96.00
2025-07-21 110.15 1.08% 3.69% 20.88 171.22 2,521 108.00 111.99 108.00 53.87 46.13
2025-07-18 108.97 -1.39% 9.70% 0.00 49.08 11,464 109.00 112.00 102.10 69.39 30.61
2025-07-17 110.51 -0.01% 1.82% 47.13 168.86 2,555 111.00 112.00 110.00 25.52 74.48
2025-07-16 110.52 -1.52% 3.20% 36.37 52.16 6,843 113.00 113.00 109.50 29.14 70.86
2025-07-15 112.23 -1.07% 1.70% 56.64 168.88 5,832 114.00 114.01 112.10 6.81 93.19
2025-07-14 113.44 -1.77% 5.84% 62.82 55.58 18,407 115.00 119.70 113.10 5.15 94.85
2025-07-11 115.48 3.99% 3.75% 79.07 171.30 19,550 112.00 116.20 112.00 82.86 17.14
2025-07-10 111.05 -2.45% 4.55% 67.00 59.66 9,963 115.00 115.00 110.00 21.00 79.00
2025-07-09 113.84 3.13% 11.39% 55.00 162.44 71,288 112.99 121.42 109.00 38.97 61.03
2025-07-08 110.38 0.25% 5.64% 25.48 65.24 8,382 110.00 114.00 107.91 40.56 59.44
2025-07-07 110.11 2.21% 3.43% 27.91 155.52 18,353 107.80 111.50 107.80 62.43 37.57
2025-07-04 107.73 -0.20% 3.76% 58.80 64.70 6,729 106.25 110.25 106.25 37.00 63.00
2025-07-03 107.95 -4.24% 8.37% 53.22 150.76 15,076 108.55 114.00 105.20 31.25 68.75
2025-07-02 112.73 -2.38% 6.25% 62.91 65.14 25,648 118.99 119.00 112.00 10.43 89.57
2025-07-01 115.48 0.54% 11.40% 70.67 160.32 71,274 116.00 126.30 113.38 16.25 83.75
2025-06-30 114.86 10.00% 20.65% 80.77 70.64 53,899 104.42 114.86 95.20 100.00 0.00
2025-06-27 104.42 -2.05% 7.05% 36.13 159.08 7,715 106.70 110.00 102.76 22.93 77.07
2025-06-26 106.61 -1.46% 5.52% 26.38 49.76 10,099 108.00 110.80 105.00 27.76 72.24
2025-06-25 108.19 -0.75% 6.50% 46.38 163.46 16,375 109.26 113.96 107.00 17.10 82.90
2025-06-24 109.01 8.82% 6.83% 57.47 52.92 30,095 103.15 110.19 103.15 83.24 16.76
2025-06-23 100.17 -9.93% 10.90% 57.76 165.10 24,042 111.00 111.00 100.09 0.73 99.27
2025-06-20 111.21 -9.17% 21.88% 77.56 35.24 167,548 134.68 134.68 110.50 2.94 97.06
2025-06-19 122.44 10.00% 5.55% 99.87 187.18 27,838 122.44 122.44 116.00 100.00 0.00
2025-06-18 111.31 10.00% 4.03% 97.81 57.70 31,262 107.00 111.31 107.00 100.00 0.00
2025-06-17 101.19 10.00% 3.78% 92.81 164.92 24,759 97.50 101.19 97.50 100.00 0.00
2025-06-16 91.99 10.00% 9.77% 87.88 37.46 17,814 84.00 91.99 83.80 100.00 0.00
2025-06-13 83.63 -0.06% 2.13% 34.32 146.52 872 83.50 83.75 82.00 93.12 6.88
2025-06-12 83.68 -0.68% 3.65% 39.48 20.74 7,426 84.00 84.99 82.00 56.18 43.82
2025-06-11 84.25 -0.87% 6.25% 44.99 146.62 11,127 85.00 85.00 80.00 85.00 15.00
2025-06-10 84.99 1.80% 4.18% 61.77 21.88 8,082 86.00 87.00 83.51 42.40 57.60
2025-06-05 83.49 -1.78% 3.63% 22.33 148.10 2,609 85.00 85.00 82.02 49.33 50.67
2025-06-04 85.00 0.40% 4.05% 61.99 18.88 1,239 83.55 86.93 83.55 42.94 57.06
2025-06-03 84.66 0.00% 5.22% 41.34 151.12 297 82.33 86.63 82.33 54.21 45.79
2025-06-02 84.66 0.71% 3.57% 31.39 18.20 587 87.00 87.00 84.00 21.98 78.02
2025-05-30 84.06 -2.05% 8.90% 39.03 151.12 1,606 85.00 87.25 80.12 55.23 44.77
2025-05-29 85.82 2.30% 5.33% 59.33 17.00 1,435 86.99 89.00 84.50 29.34 70.66
2025-05-27 83.89 -2.13% 6.82% 29.36 154.64 2,088 87.59 87.59 82.00 33.81 66.19
2025-05-26 85.72 -2.21% 7.38% 34.81 13.14 2,909 86.20 88.20 82.14 59.09 40.91
2025-05-23 87.66 1.87% 12.07% 55.58 158.30 831 86.05 89.78 80.11 78.10 21.90
2025-05-22 86.05 2.33% 5.49% 58.84 17.02 1,038 89.89 89.89 85.21 17.92 82.08
2025-05-21 84.09 -5.42% 7.49% 53.52 155.08 2,066 87.00 88.45 82.29 29.24 70.76
2025-05-20 88.91 0.05% 1.01% 100.00 13.10 707 88.99 88.99 88.10 90.95 9.05
2025-05-19 88.87 2.80% 2.94% 67.73 164.72 589 86.50 88.99 86.45 95.25 4.75
2025-05-16 86.45 2.94% 18.71% 77.06 13.02 6,246 91.00 91.00 76.66 68.27 31.73
2025-05-15 83.98 0.74% 4.37% 74.44 159.88 1,349 86.75 86.75 83.12 23.72 76.28
2025-05-14 83.36 3.97% 2.43% 47.69 8.08 1,860 82.25 84.25 82.25 55.48 44.52
2025-05-13 80.18 -4.91% 14.30% 29.43 158.64 8,236 87.50 87.50 76.55 33.15 66.85
2025-05-12 84.32 9.96% 5.70% 34.52 1.72 4,242 79.80 84.35 79.80 99.34 0.66
2025-05-09 76.68 0.82% 15.10% 13.09 166.92 2,770 75.00 80.57 70.00 63.21 36.79
2025-05-08 76.06 -9.96% 1.30% 13.95 -13.56 1,092 77.01 77.01 76.02 4.03 95.97
2025-05-07 84.47 -7.91% 5.39% 21.47 165.68 3,972 83.50 88.00 83.50 21.55 78.45
2025-05-06 91.73 0.00% 4.50% 55.97 3.26 91 91.96 91.96 88.00 94.51 5.49
2025-05-05 91.73 1.93% 7.57% 32.53 180.20 342 94.75 94.75 88.08 54.68 45.32
2025-05-02 89.99 0.90% 13.04% 7.66 3.26 851 83.14 93.98 83.14 63.22 36.78
2025-04-30 89.19 -2.23% 5.63% 0.39 176.72 1,313 85.21 90.00 85.20 83.09 16.91
2025-04-29 91.22 0.04% 6.55% 0.45 1.66 1,636 86.25 91.90 86.25 87.96 12.04
2025-04-28 91.18 -3.51% 14.04% 0.00 180.78 4,921 95.00 96.99 85.05 51.33 48.67
2025-04-25 94.50 -4.81% 8.86% 25.56 1.58 3,005 99.28 99.28 91.20 40.83 59.17
2025-04-24 99.28 -0.03% 1.94% 62.46 187.42 660 99.00 100.00 98.10 62.12 37.88
2025-04-23 99.31 -0.69% 3.53% 60.47 11.14 1,106 98.60 102.00 98.52 22.69 77.31
2025-04-22 100.00 -0.53% 3.52% 43.70 187.48 1,864 102.00 102.00 98.53 42.38 57.62
2025-04-21 100.53 2.10% 3.28% 41.03 12.52 2,523 100.89 101.99 98.75 54.93 45.07
2025-04-18 98.46 0.01% 3.92% 42.39 188.54 1,130 99.00 102.00 98.15 8.05 91.95
2025-04-17 98.45 -0.14% 3.06% 25.06 8.38 2,345 99.00 101.00 98.00 15.01 84.99
2025-04-16 98.59 -2.00% 5.09% 50.00 188.52 1,056 100.01 101.99 97.05 31.16 68.84
2025-04-15 100.60 -0.83% 2.97% 37.53 8.66 5,142 103.50 103.50 100.51 3.01 96.99
2025-04-14 101.44 2.21% 2.00% 53.43 192.54 1,239 100.00 102.00 100.00 71.99 28.01
2025-04-11 99.25 -3.46% 5.55% 37.81 10.34 2,406 100.02 103.97 98.50 13.72 86.28
2025-04-10 102.81 4.28% 4.90% 34.16 188.16 2,958 103.00 104.90 100.00 57.34 42.66