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 46.13 3.34% 6.49% 27.75 0.44 19,312 44.98 47.90 44.98 39.38 60.62
2026-05-18 44.64 -3.38% 3.49% 0.00 91.82 47,343 45.90 45.90 44.35 18.71 81.29
2026-05-15 46.20 -2.63% 3.80% 24.94 -2.54 31,087 46.51 47.75 46.00 11.43 88.57
2026-05-14 47.45 -1.41% 4.64% 63.02 94.94 74,317 48.00 49.40 47.21 10.96 89.04
2026-05-13 48.13 -0.80% 5.66% 70.90 -0.04 145,534 48.30 49.45 46.80 50.19 49.81
2026-05-12 48.52 -1.94% 4.53% 84.63 96.30 233,624 50.00 50.50 48.31 9.59 90.41
2026-05-11 49.48 2.25% 12.06% 97.42 0.74 733,233 48.00 52.78 47.10 41.90 58.10
2026-05-08 48.39 5.15% 12.24% 96.95 98.22 603,746 45.20 50.62 45.10 59.60 40.40
2026-05-07 46.02 -0.15% 3.76% 42.15 -1.44 54,830 46.09 46.69 45.00 60.36 39.64
2026-05-06 46.09 5.04% 5.66% 35.51 93.48 150,595 44.00 46.49 44.00 83.94 16.06
2026-05-05 43.88 -0.18% 4.99% 42.36 -1.30 24,820 42.10 44.20 42.10 84.76 15.24
2026-05-04 43.96 0.41% 5.75% 43.50 89.06 94,920 44.01 46.00 43.50 18.40 81.60
2026-04-30 43.78 -6.67% 7.42% 36.56 -1.14 101,829 46.75 46.75 43.52 8.05 91.95
2026-04-29 46.91 -2.35% 8.11% 48.51 88.70 100,233 49.50 49.73 46.00 24.40 75.60
2026-04-28 48.04 6.68% 11.93% 57.84 5.12 133,292 45.00 49.25 44.00 76.95 23.05
2026-04-27 45.03 0.20% 4.66% 2.74 90.96 19,209 45.75 46.90 44.81 10.53 89.47
2026-04-23 44.94 -2.43% 4.55% 8.07 -0.90 28,442 46.00 46.00 44.00 47.00 53.00
2026-04-22 46.06 -2.21% 2.50% 23.05 90.78 100,568 47.00 47.15 46.00 5.22 94.78
2026-04-21 47.10 -0.21% 5.87% 59.29 1.34 44,815 46.94 48.70 46.00 40.74 59.26
2026-04-20 47.20 -1.93% 11.79% 81.80 92.86 110,490 46.50 51.00 45.62 29.37 70.63
2026-04-17 48.13 0.59% 10.33% 64.21 1.54 71,126 48.00 50.00 45.32 60.04 39.96
2026-04-16 47.85 0.72% 2.26% 61.71 94.72 42,707 47.50 48.50 47.43 39.25 60.75
2026-04-15 47.51 1.89% 4.79% 70.67 0.98 113,517 46.75 48.99 46.75 33.93 66.07
2026-04-14 46.63 6.10% 8.52% 78.73 94.04 50,181 45.01 47.88 44.12 66.75 33.25
2026-04-13 43.95 -5.03% 8.77% 75.75 -0.78 24,185 45.62 45.90 42.20 47.30 52.70
2026-04-10 46.28 -0.19% 18.29% 94.03 88.68 375,057 46.51 49.80 42.10 54.29 45.71
2026-04-09 46.37 5.15% 8.23% 95.82 3.88 290,709 44.50 46.54 43.00 95.20 4.80
2026-04-08 44.10 10.00% 1.97% 84.99 88.86 91,608 44.00 44.10 43.25 100.00 0.00
2026-04-07 40.09 3.30% 10.35% 83.97 -0.66 146,400 38.78 42.65 38.65 36.00 64.00
2026-04-06 38.81 -0.99% 6.00% 81.30 80.84 22,527 38.00 39.77 37.52 57.33 42.67
2026-04-03 39.20 3.68% 8.76% 61.44 -3.22 186,523 36.75 39.75 36.55 82.81 17.19
2026-04-02 37.81 -2.05% 7.92% 52.53 81.62 235,548 37.00 39.39 36.50 45.33 54.67
2026-04-01 38.60 10.00% 7.19% 53.05 -6.00 146,850 36.51 38.60 36.01 100.00 0.00
2026-03-31 35.09 0.66% 6.09% 14.69 83.20 51,594 35.01 35.88 33.82 61.65 38.35
2026-03-30 34.86 -6.52% 8.70% 6.81 -13.02 40,900 37.50 37.50 34.50 12.00 88.00
2026-03-27 37.29 -0.43% 7.67% 10.73 82.74 53,441 37.45 37.90 35.20 77.41 22.59
2026-03-26 37.45 -1.89% 3.72% 40.80 -8.16 54,762 38.17 38.17 36.80 47.45 52.55
2026-03-25 38.17 0.90% 2.37% 57.24 83.06 84,632 38.01 38.80 37.90 30.00 70.00
2026-03-24 37.83 -3.42% 3.17% 38.67 -6.72 38,506 39.00 39.00 37.80 2.50 97.50
2026-03-19 39.17 -1.53% 3.95% 56.45 82.38 19,027 39.00 39.50 38.00 78.00 22.00
2026-03-18 39.78 3.92% 3.87% 52.98 -4.04 30,866 38.75 39.99 38.50 85.91 14.09
2026-03-17 38.28 2.05% 6.64% 49.42 83.60 15,870 38.65 40.00 37.51 30.93 69.07
2026-03-16 37.51 -4.21% 6.64% 42.98 -7.04 10,459 38.01 39.99 37.50 0.40 99.60
2026-03-13 39.16 1.71% 3.95% 27.41 82.06 38,495 38.25 39.70 38.19 64.24 35.76
2026-03-12 38.50 -2.41% 6.10% 15.87 -3.74 14,164 39.40 40.00 37.70 34.79 65.21
2026-03-11 39.45 2.90% 3.90% 45.40 80.74 66,261 38.50 40.00 38.50 63.33 36.67
2026-03-10 38.34 0.50% 7.89% 32.60 -1.84 118,122 38.20 41.00 38.00 11.33 88.67
2026-03-09 38.15 -10.00% 4.59% 40.18 78.52 119,337 38.15 39.90 38.15 0.00 100.00
2026-03-06 42.39 -3.86% 4.74% 39.32 -2.22 40,148 43.99 43.99 42.00 19.60 80.40
2026-03-05 44.09 9.00% 11.25% 40.64 87.00 183,833 40.40 44.50 40.00 90.89 9.11
2026-03-04 40.45 -4.67% 10.10% 16.95 1.18 56,367 42.40 42.40 38.51 49.87 50.13
2026-03-03 42.43 4.12% 12.83% 20.44 79.72 43,447 38.10 42.99 38.10 88.55 11.45
2026-03-02 40.75 -10.00% 0.00% 11.98 5.14 100,903 40.75 40.75 40.75 0.00 100.00
2026-02-27 45.28 -2.71% 6.73% 25.14 76.36 20,048 46.00 46.00 43.10 75.17 24.83
2026-02-26 46.54 -0.98% 1.51% 53.51 14.20 23,717 47.00 47.00 46.30 34.29 65.71
2026-02-25 47.00 -0.61% 3.34% 72.97 78.88 73,020 48.00 48.00 46.45 35.48 64.52
2026-02-24 47.29 1.92% 10.11% 84.83 15.12 134,935 46.80 49.00 44.50 62.00 38.00
2026-02-23 46.40 -1.36% 9.60% 35.63 79.46 207,599 47.04 48.99 44.70 39.63 60.37
2026-02-20 47.04 1.53% 15.31% 21.85 13.34 177,604 46.00 48.44 42.01 78.23 21.77
2026-02-19 46.33 2.00% 7.38% 15.94 80.74 404,721 45.00 47.29 44.04 70.46 29.54
2026-02-18 45.42 2.41% 4.45% 8.50 11.92 140,070 44.11 45.96 44.00 72.45 27.55
2026-02-17 44.35 -8.69% 5.90% 7.10 78.92 486,887 45.63 46.49 43.90 17.37 82.63
2026-02-16 48.57 -10.01% 0.00% 10.13 9.78 127,788 48.57 48.57 48.57 0.00 100.00
2026-02-13 53.97 -1.50% 3.94% 25.21 87.36 30,452 54.90 55.10 53.01 45.93 54.07
2026-02-12 54.79 -1.93% 3.33% 22.92 20.58 88,163 55.80 55.80 54.00 43.89 56.11
2026-02-11 55.87 1.60% 2.97% 38.76 89.00 127,523 55.00 56.10 54.48 85.80 14.20
2026-02-10 54.99 -0.92% 3.32% 36.91 22.74 143,588 55.31 56.00 54.20 43.89 56.11
2026-02-09 55.50 -0.36% 1.81% 58.98 87.24 29,036 55.71 56.30 55.30 20.00 80.00
2026-02-06 55.70 -2.06% 3.18% 71.04 23.76 80,731 56.75 56.75 55.00 40.00 60.00
2026-02-04 56.87 0.55% 2.11% 65.53 87.64 57,412 56.56 57.20 56.02 72.03 27.97
2026-02-03 56.56 1.42% 2.04% 54.70 26.10 58,644 56.40 56.95 55.81 65.79 34.21
2026-02-02 55.77 1.58% 2.46% 35.61 87.02 80,095 54.90 56.25 54.90 64.44 35.56
2026-01-30 54.90 1.67% 3.33% 25.06 24.52 255,343 54.75 55.80 54.00 50.00 50.00
2026-01-29 54.00 -2.72% 3.89% 3.65 85.28 343,284 55.59 55.59 53.51 23.56 76.44
2026-01-28 55.51 -1.09% 3.35% 6.87 22.72 219,980 57.10 57.10 55.25 14.05 85.95
2026-01-27 56.12 -1.89% 3.36% 5.58 88.30 343,756 57.22 57.88 56.00 6.38 93.62
2026-01-26 57.20 0.30% 1.67% 6.67 23.94 56,059 57.25 57.95 57.00 21.05 78.95
2026-01-23 57.03 -2.21% 3.16% 4.05 90.46 238,857 58.30 58.80 57.00 1.67 98.33
2026-01-22 58.32 0.09% 2.27% 26.03 23.60 99,789 58.01 59.02 57.71 46.57 53.43
2026-01-21 58.27 -2.26% 3.02% 14.54 93.04 252,480 59.60 59.75 58.00 15.43 84.57
2026-01-20 59.62 -0.73% 1.60% 11.01 23.50 96,315 60.06 60.50 59.55 7.37 92.63
2026-01-19 60.06 0.13% 2.35% 7.23 95.74 180,206 60.00 61.00 59.60 32.86 67.14
2026-01-16 59.98 0.84% 3.12% 46.93 24.38 241,917 60.00 61.39 59.53 24.19 75.81
2026-01-15 59.48 -2.65% 4.02% 49.83 95.58 217,581 61.01 61.01 58.65 35.17 64.83
2026-01-14 61.10 -4.13% 5.26% 56.70 23.38 493,049 63.10 64.00 60.80 9.37 90.63
2026-01-13 63.73 -4.77% 10.63% 73.15 98.82 2,726,879 68.38 69.70 63.00 10.90 89.10
2026-01-12 66.92 9.99% 10.21% 98.64 28.64 3,749,488 61.40 66.92 60.72 100.00 0.00
2026-01-09 60.84 2.20% 5.87% 97.72 105.20 938,492 59.50 62.99 59.50 38.40 61.60
2026-01-08 59.53 0.39% 3.45% 97.03 16.48 202,284 59.25 60.00 58.00 76.50 23.50
2026-01-07 59.30 1.84% 3.96% 97.15 102.58 327,195 57.62 59.90 57.62 73.68 26.32
2026-01-06 58.23 -0.21% 3.95% 92.92 16.02 198,623 58.25 59.25 57.00 54.67 45.33
2026-01-05 58.35 4.53% 8.31% 96.59 100.44 446,364 55.70 59.95 55.35 65.22 34.78
2026-01-02 55.82 0.16% 2.34% 25.43 16.26 46,231 55.70 56.80 55.50 24.62 75.38
2026-01-01 55.73 0.72% 3.36% 17.18 95.38 69,704 55.33 56.85 55.00 39.46 60.54
2025-12-31 55.33 -0.20% 3.69% 3.52 16.08 73,435 55.99 55.99 54.00 66.83 33.17
2025-12-30 55.44 0.18% 2.87% 25.71 94.58 102,133 56.49 56.68 55.10 21.52 78.48
2025-12-29 55.34 -2.84% 3.64% 21.26 16.30 185,882 56.50 57.00 55.00 17.00 83.00
2025-12-26 56.96 -1.18% 2.78% 28.13 94.38 151,856 58.00 58.00 56.43 33.76 66.24
2025-12-24 57.64 -0.57% 3.12% 36.82 19.54 49,789 58.00 58.78 57.00 35.96 64.04
2025-12-23 57.97 1.42% 1.96% 43.92 95.74 42,444 57.16 58.12 57.00 86.61 13.39
2025-12-22 57.16 -0.64% 1.94% 8.62 20.20 52,811 57.56 57.90 56.80 32.73 67.27
2025-12-19 57.53 -1.19% 2.52% 45.24 94.12 61,083 58.95 58.95 57.50 2.07 97.93
2025-12-18 58.22 0.00% 2.33% 93.44 20.94 93,940 59.40 59.40 58.05 12.59 87.41
2025-12-17 58.22 0.03% 0.95% 39.58 95.50 154,387 58.50 58.75 58.20 3.64 96.36
2025-12-16 58.20 0.14% 2.39% 61.33 20.94 212,824 58.39 59.51 58.12 5.76 94.24
2025-12-15 58.12 0.82% 0.95% 63.45 95.46 84,025 57.90 58.20 57.65 85.45 14.55
2025-12-12 57.65 -0.07% 2.44% 43.33 20.78 99,953 58.39 58.39 57.00 46.76 53.24
2025-12-11 57.69 -1.42% 2.02% 52.86 94.52 76,073 58.58 58.58 57.42 23.28 76.72
2025-12-10 58.52 1.44% 3.64% 62.45 20.86 155,088 57.77 59.87 57.77 35.71 64.29
2025-12-09 57.69 0.37% 2.26% 21.89 96.18 138,452 57.41 58.29 57.00 53.49 46.51
2025-12-08 57.48 -0.85% 2.18% 11.55 19.20 104,033 57.55 58.48 57.23 20.00 80.00
2025-12-05 57.97 0.76% 1.02% 11.11 95.76 34,593 57.90 58.49 57.90 11.86 88.14
2025-12-04 57.53 -0.69% 1.81% 47.46 20.18 67,054 57.51 58.40 57.36 16.35 83.65
2025-12-03 57.93 -2.41% 2.34% 56.18 94.88 108,283 59.00 59.00 57.65 20.74 79.26
2025-12-02 59.36 -1.74% 3.64% 64.94 20.98 71,819 58.76 60.90 58.76 28.04 71.96
2025-12-01 60.41 -1.05% 4.05% 77.07 97.74 396,104 61.52 62.22 59.80 25.21 74.79
2025-11-28 61.05 5.50% 13.66% 88.45 23.08 521,035 56.00 63.65 56.00 66.01 33.99
2025-11-27 57.87 1.44% 3.37% 35.15 99.02 37,822 57.00 58.00 56.11 93.12 6.88
2025-11-26 57.05 -0.82% 6.65% 33.80 16.72 47,152 57.65 57.70 54.10 81.94 18.06
2025-11-25 57.52 -0.14% 2.63% 36.19 97.38 73,201 57.50 59.00 57.49 1.99 98.01
2025-11-24 57.60 0.37% 2.45% 27.64 17.66 26,468 57.16 58.50 57.10 35.71 64.29
2025-11-21 57.39 -2.30% 3.54% 14.21 97.54 49,773 57.60 58.50 56.50 44.50 55.50
2025-11-20 58.74 1.31% 4.28% 36.59 17.24 38,762 57.85 59.45 57.01 70.90 29.10
2025-11-19 57.98 -0.48% 3.03% 65.20 100.24 82,236 58.00 59.25 57.51 27.01 72.99
2025-11-18 58.26 -1.54% 2.87% 69.92 15.72 39,017 59.15 59.15 57.50 46.06 53.94
2025-11-17 59.17 -3.35% 5.05% 58.11 100.80 133,186 61.22 61.98 59.00 5.70 94.30
2025-11-14 61.22 1.85% 8.46% 77.28 17.54 1,045,987 59.62 63.99 59.00 44.49 55.51
2025-11-13 60.11 8.99% 10.49% 77.28 104.90 892,045 56.00 60.67 54.91 90.28 9.72
2025-11-12 55.15 1.49% 4.77% 51.09 15.32 107,050 54.50 57.10 54.50 25.00 75.00
2025-11-11 54.34 -5.08% 5.44% 44.60 94.98 107,557 56.95 56.95 54.01 11.22 88.78
2025-11-10 57.25 5.57% 9.91% 45.09 13.70 357,942 54.30 58.80 53.50 70.75 29.25
2025-11-07 54.23 2.09% 2.19% 17.21 100.80 81,827 53.32 54.49 53.32 77.78 22.22
2025-11-06 53.12 -3.31% 4.65% 35.35 7.66 175,302 55.01 55.35 52.89 9.35 90.65
2025-11-05 54.94 -0.72% 2.75% 51.25 98.58 76,278 55.95 56.00 54.50 29.33 70.67
2025-11-04 55.34 -4.83% 5.82% 49.33 11.30 160,687 58.15 58.20 55.00 10.63 89.37
2025-11-03 58.15 -0.53% 4.00% 44.05 99.38 105,681 59.00 59.80 57.50 28.26 71.74
2025-10-31 58.46 5.26% 6.53% 36.60 16.92 170,077 57.00 59.40 55.76 74.18 25.82
2025-10-30 55.54 1.42% 3.67% 10.63 100.00 141,866 54.76 56.50 54.50 52.00 48.00
2025-10-29 54.76 -1.23% 3.30% 0.00 11.08 150,881 56.00 56.00 54.21 30.73 69.27
2025-10-28 55.44 -6.27% 8.89% 0.00 98.44 377,624 59.03 59.90 55.01 8.79 91.21
2025-10-27 59.15 -3.30% 6.69% 20.00 12.44 464,708 58.11 62.00 58.11 26.74 73.26
2025-10-24 61.17 -0.24% 2.97% 49.45 105.86 172,305 61.25 62.50 60.70 26.11 73.89
2025-10-23 61.32 -7.12% 7.54% 45.59 16.48 529,202 65.59 65.59 60.99 7.17 92.83
2025-10-22 66.02 -1.74% 1.75% 75.83 106.16 153,706 67.00 67.00 65.85 14.78 85.22
2025-10-21 67.19 3.08% 4.09% 88.63 25.88 1,448,788 68.90 69.75 67.01 6.57 93.43
2025-10-17 65.18 6.33% 10.43% 61.94 108.50 1,303,345 61.80 66.39 60.12 80.70 19.30
2025-10-16 61.30 -1.86% 4.16% 35.00 21.86 251,776 62.80 63.55 61.01 11.42 88.58
2025-10-15 62.46 2.33% 4.35% 37.02 100.74 305,624 62.00 64.70 62.00 17.04 82.96
2025-10-14 61.04 2.92% 2.59% 24.09 24.18 132,940 59.95 61.50 59.95 70.32 29.68
2025-10-13 59.31 -5.06% 5.35% 0.00 97.90 246,597 62.00 62.00 58.85 14.60 85.40
2025-10-10 62.47 -2.39% 5.41% 0.00 20.72 292,720 64.20 64.30 61.00 44.55 55.45
2025-10-09 64.00 -1.04% 2.93% 0.00 104.22 250,356 65.00 65.00 63.15 45.95 54.05
2025-10-08 64.67 -0.14% 0.93% 0.00 23.78 101,430 64.71 65.10 64.50 28.33 71.67
2025-10-07 64.76 -1.54% 3.33% 49.28 105.56 174,835 66.15 66.65 64.50 12.09 87.91
2025-10-06 65.77 -1.89% 4.14% 34.13 23.96 401,874 67.04 67.48 64.80 36.19 63.81
2025-10-03 67.04 -0.86% 4.57% 59.73 107.58 414,788 68.00 68.20 65.22 61.07 38.93
2025-10-02 67.62 -2.44% 4.46% 61.74 26.50 426,278 70.00 70.25 67.25 12.33 87.67
2025-10-01 69.31 6.81% 9.12% 67.00 108.74 1,956,157 65.25 70.00 64.15 88.21 11.79
2025-09-30 64.89 -7.14% 12.48% 53.09 29.88 2,046,194 71.98 71.99 64.00 11.14 88.86
2025-09-29 69.88 10.00% 2.75% 92.21 99.90 3,719,722 69.88 69.88 68.01 100.00 0.00 20.00|15.10.2025
2025-09-26 63.53 0.02% 2.93% 51.63 39.86 235,105 63.52 65.00 63.15 20.54 79.46
2025-09-25 63.52 -0.50% 1.89% 23.45 87.20 219,194 63.12 64.29 63.10 35.29 64.71
2025-09-24 63.84 -0.48% 2.43% 28.76 39.84 216,407 64.95 64.95 63.41 27.92 72.08
2025-09-23 64.15 1.74% 3.21% 28.14 87.84 286,043 63.97 65.50 63.46 33.82 66.18
2025-09-22 63.05 -0.65% 4.66% 5.12 40.46 182,634 63.70 64.90 62.01 35.99 64.01
2025-09-19 63.46 -3.86% 7.33% 5.14 85.64 1,158,431 66.20 66.44 61.90 34.36 65.64
2025-09-18 66.01 0.33% 2.43% 41.02 41.28 172,048 66.10 66.96 65.37 40.25 59.75
2025-09-17 65.79 -0.62% 3.20% 78.15 90.74 287,036 65.06 67.09 65.01 37.50 62.50
2025-09-16 66.20 -1.06% 2.43% 71.15 40.84 330,283 66.25 67.50 65.90 18.75 81.25
2025-09-15 66.91 -0.58% 4.60% 60.20 91.56 609,521 67.30 69.30 66.25 21.64 78.36
2025-09-12 67.30 1.25% 9.03% 64.67 42.26 2,576,359 67.00 71.00 65.12 37.07 62.93
2025-09-11 66.47 7.38% 9.98% 66.31 92.34 2,478,423 62.00 68.09 61.91 73.79 26.21
2025-09-10 61.90 -1.73% 2.36% 20.17 40.60 431,333 61.62 62.90 61.45 31.03 68.97
2025-09-09 62.99 -3.21% 6.22% 19.67 83.20 691,519 66.39 66.39 62.50 12.60 87.40
2025-09-08 65.08 0.65% 3.09% 17.85 42.78 783,760 66.70 66.70 64.70 19.00 81.00
2025-09-05 64.66 2.00% 3.51% 13.37 87.38 1,180,995 64.19 65.69 63.46 53.81 46.19
2025-09-04 63.39 -5.25% 12.20% 0.00 41.94 2,657,451 66.61 69.00 61.50 25.20 74.80
2025-09-03 66.90 -1.91% 6.82% 3.71 84.84 1,386,798 69.65 70.50 66.00 20.00 80.00
2025-09-02 68.20 -4.17% 7.74% 4.56 48.96 2,766,142 71.75 73.10 67.85 6.67 93.33
2025-09-01 71.17 -0.63% 6.34% 78.20 87.44 4,770,547 72.50 75.50 71.00 3.78 96.22
2025-08-29 71.62 -1.01% 7.94% 91.99 54.90 2,620,724 72.25 76.00 70.41 21.65 78.35
2025-08-28 72.35 0.29% 7.04% 85.43 88.34 3,253,912 72.00 76.00 71.00 27.00 73.00
2025-08-27 72.14 -0.35% 10.68% 73.23 56.36 3,939,154 71.98 78.25 70.70 19.07 80.93
2025-08-26 72.39 7.29% 6.79% 81.74 87.92 4,641,674 71.00 74.22 69.50 61.23 38.77
2025-08-25 67.47 9.99% 8.82% 82.14 56.86 3,887,623 63.00 67.47 62.00 100.00 0.00
2025-08-22 61.34 -2.65% 9.09% 76.60 78.08 1,084,583 63.60 66.00 60.50 15.27 84.73
2025-08-21 63.01 -3.26% 17.44% 85.62 44.60 3,436,003 67.97 71.64 61.00 18.89 81.11
2025-08-20 65.13 10.00% 6.75% 100.00 81.42 1,010,307 61.01 65.13 61.01 100.00 0.00
2025-08-19 59.21 9.99% 9.65% 95.21 48.84 1,848,898 54.40 59.21 54.00 100.00 0.00
2025-08-18 53.83 2.11% 4.57% 91.87 69.58 759,961 53.04 54.90 52.50 55.42 44.58
2025-08-15 52.72 0.40% 3.97% 61.62 38.08 626,303 52.99 54.49 52.41 14.90 85.10
2025-08-13 52.51 7.89% 8.98% 54.11 67.36 1,239,981 49.50 53.52 49.11 77.10 22.90
2025-08-12 48.67 -1.08% 3.20% 16.57 37.66 1,818,182 49.50 49.69 48.15 33.77 66.23
2025-08-11 49.20 1.72% 2.05% 18.32 59.68 273,678 48.70 49.70 48.70 50.00 50.00
2025-08-08 48.37 -4.93% 7.81% 1.86 38.72 647,389 51.75 51.75 48.00 9.87 90.13
2025-08-07 50.88 -1.78% 2.52% 44.39 58.02 488,089 51.60 52.05 50.77 8.59 91.41
2025-08-06 51.80 -0.42% 1.74% 60.13 43.74 134,820 52.05 52.50 51.60 22.22 77.78
2025-08-05 52.02 -0.10% 2.32% 64.63 59.86 204,135 53.00 53.00 51.80 18.33 81.67
2025-08-04 52.07 0.13% 3.56% 67.13 44.18 213,966 52.31 53.00 51.18 48.90 51.10
2025-08-01 52.00 1.72% 4.22% 72.02 59.96 198,356 51.00 53.15 51.00 46.51 53.49
2025-07-31 51.12 -0.70% 2.94% 15.64 44.04 96,354 51.50 52.50 51.00 8.00 92.00
2025-07-30 51.48 -0.21% 3.56% 14.22 58.20 159,625 52.00 52.94 51.12 19.78 80.22
2025-07-29 51.59 0.02% 8.18% 41.25 44.76 519,643 51.99 54.75 50.61 23.67 76.33
2025-07-28 51.58 0.62% 2.86% 49.05 58.42 218,425 51.30 52.44 50.98 41.10 58.90
2025-07-25 51.26 -2.49% 4.90% 27.59 44.74 424,533 52.60 53.49 50.99 10.80 89.20
2025-07-24 52.57 -1.07% 2.64% 38.10 57.78 159,524 53.60 53.69 52.31 18.84 81.16
2025-07-23 53.14 1.90% 2.69% 55.09 47.36 365,204 53.30 53.50 52.10 74.29 25.71
2025-07-22 52.15 0.97% 8.33% 30.93 58.92 842,393 52.00 55.90 51.60 12.79 87.21
2025-07-21 51.65 -3.78% 7.59% 12.08 45.38 381,644 55.00 55.00 51.12 13.66 86.34
2025-07-18 53.68 0.21% 2.93% 14.62 57.92 379,691 54.50 54.50 52.95 47.10 52.90
2025-07-17 53.57 1.69% 9.65% 32.80 49.44 2,577,850 53.00 57.95 52.85 14.12 85.88
2025-07-16 52.68 -2.44% 6.47% 19.27 57.70 741,758 54.99 54.99 51.65 30.84 69.16
2025-07-15 54.00 -6.78% 9.29% 16.81 47.66 556,173 57.00 57.99 53.06 19.07 80.93
2025-07-14 57.93 -1.01% 4.35% 46.43 60.34 526,336 59.00 59.50 57.02 36.69 63.31
2025-07-11 58.52 3.47% 8.64% 32.03 55.52 2,429,846 56.00 59.75 55.00 74.11 25.89
2025-07-10 56.56 -4.02% 8.60% 33.56 61.52 1,369,821 59.47 60.00 55.25 27.58 72.42
2025-07-09 58.93 -4.55% 6.90% 34.14 51.60 1,751,917 61.60 62.00 58.00 23.25 76.75
2025-07-08 61.74 5.18% 19.49% 40.54 66.26 5,414,591 57.98 63.40 53.06 83.95 16.05
2025-07-07 58.70 -8.47% 12.18% 18.92 57.22 1,126,829 64.50 64.75 57.72 13.94 86.06
2025-07-04 64.13 3.75% 10.43% 21.01 60.18 1,393,205 62.00 67.25 60.90 50.87 49.13
2025-07-03 61.81 -3.29% 7.82% 20.94 68.08 382,028 64.00 65.50 60.75 22.32 77.68
2025-07-02 63.91 -0.51% 7.14% 35.79 55.54 719,261 64.99 67.50 63.00 20.22 79.78
2025-07-01 64.24 -3.14% 4.52% 36.00 72.28 516,948 65.98 66.89 64.00 8.30 91.70
2025-06-30 66.32 -5.97% 12.27% 56.67 56.20 1,399,873 73.00 73.00 65.02 16.29 83.71
2025-06-27 70.53 3.39% 9.55% 56.62 76.44 3,551,323 69.00 75.04 68.50 31.04 68.96
2025-06-26 68.22 2.06% 10.32% 53.76 64.62 2,188,799 67.85 69.50 63.00 80.31 19.69
2025-06-25 66.84 -0.40% 5.15% 26.23 71.82 386,489 69.40 69.40 66.00 24.71 75.29
2025-06-24 67.11 3.34% 14.72% 20.13 61.86 1,240,891 67.00 70.16 61.16 66.11 33.89
2025-06-23 64.94 -6.10% 12.48% 8.99 72.36 506,598 67.40 70.01 62.24 34.75 65.25
2025-06-20 69.16 2.47% 9.91% 9.52 57.52 611,192 65.56 72.00 65.51 56.24 43.76
2025-06-19 67.49 -8.55% 14.42% 0.00 80.80 525,775 72.99 76.00 66.42 11.17 88.83
2025-06-18 73.80 -6.00% 10.33% 0.00 54.18 205,601 79.00 80.00 72.51 17.22 82.78
2025-06-17 78.51 -2.08% 9.10% 3.64 93.42 322,112 80.18 82.00 75.16 48.98 51.02
2025-06-16 80.18 -3.81% 9.83% 13.30 63.60 372,968 85.00 86.00 78.30 24.42 75.58
2025-06-13 83.36 -2.06% 14.64% 55.63 96.76 354,729 84.95 92.00 80.25 26.47 73.53
2025-06-12 85.11 -6.68% 14.27% 48.42 69.96 510,187 87.02 93.99 82.25 24.36 75.64
2025-06-11 91.20 0.53% 9.76% 80.10 100.26 581,390 91.00 95.49 87.00 49.47 50.53
2025-06-10 90.72 1.35% 11.89% 84.70 82.14 1,291,608 91.00 98.46 88.00 26.00 74.00
2025-06-05 89.51 10.00% 13.30% 87.06 99.30 804,908 83.99 89.51 79.00 100.00 0.00
2025-06-04 81.37 -5.11% 22.22% 86.13 79.72 1,778,348 94.33 94.33 77.18 24.43 75.57
2025-06-03 85.75 10.01% 0.00% 100.00 83.02 51,371 85.75 85.75 85.75 0.00 100.00
2025-06-02 77.95 10.01% 0.58% 100.00 88.48 382,809 77.95 77.95 77.50 100.00 0.00
2025-05-30 70.86 10.00% 0.00% 100.00 67.42 21,524 70.86 70.86 70.86 0.00 100.00
2025-05-29 64.42 10.01% 0.00% 100.00 74.30 61,132 64.42 64.42 64.42 0.00 100.00
2025-05-27 58.56 9.99% 6.47% 100.00 54.54 541,259 58.56 58.56 55.00 100.00 0.00
2025-05-26 53.24 10.00% 0.45% 100.00 62.58 326,676 53.24 53.24 53.00 100.00 0.00
2025-05-23 48.40 10.00% 0.00% 98.63 43.90 99,923 48.40 48.40 48.40 0.00 100.00
2025-05-22 44.00 10.00% 8.64% 97.15 52.90 371,105 41.00 44.00 40.50 100.00 0.00
2025-05-21 40.00 9.56% 11.40% 94.84 35.10 174,150 37.14 40.16 36.05 96.11 3.89
2025-05-20 36.51 0.94% 5.63% 91.39 44.90 22,417 37.49 37.50 35.50 50.50 49.50
2025-05-19 36.17 -0.47% 2.78% 65.83 28.12 13,980 37.00 37.00 36.00 17.00 83.00