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 46.47 2.54% 4.25% 69.60 180.38 555 47.60 47.60 45.66 41.80 58.20
2026-04-09 45.32 0.00% 9.67% 41.60 -87.44 1,031 47.35 47.99 43.76 36.86 63.14
2026-04-08 45.32 3.33% 4.17% 68.02 178.08 3,600 45.95 46.94 45.06 13.83 86.17
2026-04-07 43.86 0.00% 3.09% 58.59 -87.44 15 45.00 45.00 43.65 13.33 86.67
2026-04-06 43.86 -2.53% 3.43% 43.03 175.16 1,489 43.50 44.99 43.50 24.18 75.82
2026-04-03 45.00 -1.98% 7.52% 63.46 -87.44 1,044 45.00 47.90 44.55 13.41 86.59
2026-04-02 45.91 6.74% 10.61% 51.65 177.44 3,018 45.95 45.97 41.56 98.64 1.36
2026-04-01 43.01 0.00% 6.10% 28.96 -85.62 531 45.90 45.90 43.26 0.00 100.00
2026-03-31 43.01 -4.00% 4.19% 32.46 171.64 503 44.80 44.80 43.00 0.60 99.40
2026-03-30 44.80 4.16% 16.13% 44.80 -85.62 10,982 41.65 45.00 38.75 96.80 3.20
2026-03-27 43.01 -5.70% 11.37% 10.96 175.22 1,101 47.90 47.90 43.01 0.00 100.00
2026-03-26 45.61 0.00% 2.59% 100.00 -89.20 61 47.19 47.19 46.00 0.00 100.00
2026-03-25 45.61 0.71% 4.66% 100.00 180.42 4,441 47.62 47.62 45.50 5.18 94.82
2026-03-24 45.29 0.00% 16.16% 100.00 -89.20 202 45.97 48.80 42.01 48.51 51.49
2026-03-19 45.29 0.00% 9.50% 0.00 179.78 199 46.00 46.00 42.01 82.41 17.59
2026-03-18 45.29 0.00% 0.00% 0.00 -89.20 30,501 46.90 46.90 46.90 0.00 100.00
2026-03-17 45.29 0.00% 1.61% 39.40 179.78 4 47.45 47.45 46.70 0.00 100.00
2026-03-16 45.29 0.00% 7.89% 64.45 -89.20 242 44.00 47.47 44.00 37.19 62.81
2026-03-13 45.29 -7.42% 3.37% 64.45 179.78 1,006 44.50 46.00 44.50 52.68 47.32
2026-03-12 48.92 0.00% 9.74% 100.00 -89.20 109 48.90 48.90 44.56 100.00 0.00
2026-03-11 48.92 5.07% 11.30% 100.00 187.04 1,389 44.00 48.97 44.00 98.99 1.01
2026-03-10 46.56 9.97% 5.96% 100.00 -89.20 4,641 44.00 46.57 43.95 99.61 0.39
2026-03-09 42.34 0.00% 10.18% 100.00 182.32 400 38.12 41.99 38.11 100.00 0.00
2026-03-06 42.34 0.00% 0.00% 59.02 -97.64 1 42.89 42.89 42.89 0.00 100.00
2026-03-05 42.34 9.29% 12.87% 59.02 182.32 6,608 37.75 42.61 37.75 94.45 5.55
2026-03-04 38.74 0.00% 12.27% 15.13 -97.64 73 40.98 40.98 36.50 50.68 49.32
2026-03-03 38.74 1.89% 16.57% 15.13 175.12 19,204 38.98 39.89 34.22 79.72 20.28
2026-03-02 38.02 -7.31% 10.12% 0.00 -97.64 5,517 41.02 41.02 37.25 20.43 79.57
2026-02-27 41.02 0.00% 3.86% 0.00 173.68 13 41.45 43.00 41.40 0.00 100.00
2026-02-26 41.02 -2.47% 8.41% 25.52 -91.64 1,506 41.21 44.45 41.00 0.60 99.40
2026-02-25 42.06 0.00% 2.95% 24.10 173.68 205 42.06 43.30 42.06 0.00 100.00
2026-02-24 42.06 -8.01% 3.55% 19.47 -89.56 13,505 43.17 43.49 42.00 4.03 95.97
2026-02-23 45.72 0.00% 6.28% 34.92 173.68 505 45.72 45.72 43.02 100.00 0.00
2026-02-20 45.72 3.65% 4.67% 25.97 -82.24 1,616 45.00 46.21 44.15 76.24 23.76
2026-02-19 44.11 -3.10% 5.66% 0.00 173.68 26,433 45.11 46.49 44.00 4.42 95.58
2026-02-18 45.52 -3.38% 8.07% 14.21 -85.46 3,251 47.30 48.90 45.25 7.38 92.62
2026-02-17 47.11 0.00% 6.17% 18.14 176.50 183 49.90 49.90 47.00 3.83 96.17
2026-02-16 47.11 -3.26% 5.10% 13.84 -82.28 2,216 48.76 49.50 47.10 0.41 99.59
2026-02-13 48.70 -3.74% 4.93% 15.11 176.50 1,918 50.48 50.48 48.11 24.87 75.13
2026-02-12 50.59 1.69% 2.20% 29.95 -79.10 2,542 50.00 50.59 49.50 100.00 0.00
2026-02-11 49.75 -0.62% 2.11% 17.01 180.28 8,234 49.75 50.80 49.75 0.00 100.00
2026-02-10 50.06 -2.80% 6.98% 18.30 -80.78 16,388 53.49 53.49 50.00 1.72 98.28
2026-02-09 51.50 -2.05% 4.85% 33.53 180.90 2,132 52.58 53.00 50.55 38.79 61.21
2026-02-06 52.58 0.71% 8.58% 48.33 -77.90 13,902 52.30 54.40 50.10 57.68 42.32
2026-02-04 52.21 0.40% 6.05% 7.39 183.06 9,463 53.66 53.66 50.60 52.62 47.38
2026-02-03 52.00 -0.13% 5.02% 29.11 -78.64 10,412 52.05 54.40 51.80 7.69 92.31
2026-02-02 52.07 0.00% 3.94% 23.23 182.64 122 53.79 53.79 51.75 15.57 84.43
2026-01-30 52.07 -1.05% 7.67% 22.45 -78.50 10,226 52.99 55.45 51.50 14.43 85.57
2026-01-29 52.62 -3.68% 5.38% 35.37 182.64 23,088 54.02 54.02 51.26 49.28 50.72
2026-01-28 54.63 2.02% 3.31% 51.94 -77.40 14,641 54.40 55.79 54.00 35.20 64.80
2026-01-27 53.55 -1.85% 2.62% 35.08 186.66 17,974 54.00 54.90 53.50 3.57 96.43
2026-01-26 54.56 -0.29% 2.27% 39.91 -79.56 5,397 54.90 54.90 53.68 72.13 27.87
2026-01-23 54.72 1.22% 2.71% 42.86 188.68 10,290 54.77 54.95 53.50 84.14 15.86
2026-01-22 54.06 -0.81% 3.86% 37.30 -79.24 17,258 53.86 55.94 53.86 9.61 90.39
2026-01-21 54.50 0.39% 3.46% 59.09 187.36 28,000 54.99 55.87 54.00 26.74 73.26
2026-01-20 54.29 -1.29% 5.16% 39.71 -78.36 6,029 55.00 55.89 53.15 41.60 58.40
2026-01-19 55.00 -0.02% 3.81% 71.94 186.94 9,500 53.85 55.90 53.85 56.09 43.91
2026-01-16 55.01 0.88% 10.95% 41.84 -76.94 11,534 55.17 57.97 52.25 48.25 51.75
2026-01-15 54.53 0.65% 1.66% 26.65 186.96 890 54.30 55.20 54.30 25.51 74.49
2026-01-14 54.18 -0.99% 1.65% 14.08 -77.90 8,076 54.52 54.99 54.10 8.99 91.01
2026-01-13 54.72 1.07% 1.54% 11.69 186.26 8,749 54.90 54.90 54.07 78.32 21.68
2026-01-12 54.14 -2.56% 4.63% 0.00 -76.82 11,951 56.50 56.50 54.00 5.60 94.40
2026-01-09 55.56 -1.07% 2.61% 34.98 185.10 24,733 56.98 57.00 55.55 0.69 99.31
2026-01-08 56.16 -1.72% 3.55% 45.47 -73.98 32,133 57.98 57.99 56.00 8.04 91.96
2026-01-07 57.14 -2.36% 6.45% 69.24 186.30 55,094 58.50 59.40 55.80 37.22 62.78
2026-01-06 58.52 -1.89% 5.03% 70.45 -72.02 64,642 59.50 61.44 58.50 0.68 99.32
2026-01-05 59.65 3.83% 8.03% 83.24 189.06 533,523 59.89 63.20 58.50 24.47 75.53
2026-01-02 57.45 1.25% 5.25% 74.72 -69.76 95,830 57.40 59.99 57.00 15.05 84.95
2026-01-01 56.74 5.07% 4.57% 75.32 184.66 69,951 56.35 57.00 54.51 89.56 10.44
2025-12-31 54.00 -2.24% 1.57% 63.59 -71.18 11,900 54.85 54.85 54.00 0.00 100.00
2025-12-30 55.24 0.93% 4.67% 96.56 179.18 29,318 53.50 56.00 53.50 69.60 30.40
2025-12-29 54.73 -0.18% 4.17% 82.14 -68.70 973 52.56 54.75 52.56 99.08 0.92
2025-12-26 54.83 1.56% 3.72% 86.84 178.16 2,593 54.95 54.98 53.01 92.40 7.60
2025-12-24 53.99 1.87% 3.19% 66.67 -68.50 6,295 53.00 54.69 53.00 58.59 41.41
2025-12-23 53.00 0.89% 2.84% 38.21 176.48 3,005 53.50 53.99 52.50 33.54 66.46
2025-12-22 52.53 -0.76% 0.19% 11.33 -70.48 2,146 52.61 52.61 52.51 19.99 80.01
2025-12-19 52.93 0.65% 5.71% 42.93 175.54 15,805 54.97 54.97 52.00 31.31 68.69
2025-12-18 52.59 -0.94% 3.31% 33.01 -69.68 13,434 52.30 54.03 52.30 16.76 83.24
2025-12-17 53.09 -0.77% 4.51% 46.06 174.86 2,760 53.51 54.50 52.15 40.00 60.00
2025-12-16 53.50 -2.46% 4.26% 50.92 -68.68 7,393 54.85 54.85 52.61 39.73 60.27
2025-12-15 54.85 2.54% 4.76% 54.67 175.68 13,199 52.50 55.00 52.50 94.00 6.00
2025-12-12 53.49 -0.93% 4.98% 22.98 -65.98 8,201 54.00 55.90 53.25 9.06 90.94
2025-12-11 53.99 1.07% 3.96% 46.59 172.96 12,117 53.11 54.89 52.80 56.94 43.06
2025-12-10 53.42 -0.02% 2.83% 31.88 -64.98 5,001 54.50 54.50 53.00 27.99 72.01
2025-12-09 53.43 -2.00% 3.50% 32.04 171.82 3,202 54.53 54.99 53.13 16.11 83.89
2025-12-08 54.52 -0.57% 2.61% 50.77 -64.96 2,860 55.00 55.00 53.60 65.70 34.30
2025-12-05 54.83 1.22% 2.61% 85.33 174.00 2,164 54.50 55.00 53.60 87.85 12.15
2025-12-04 54.17 0.00% 0.00% 39.75 -64.34 1 54.99 54.99 54.99 0.00 100.00
2025-12-03 54.17 0.00% 2.65% 48.38 172.68 92 54.17 54.99 53.57 42.39 57.61
2025-12-02 54.17 -0.61% 2.68% 54.85 -64.34 2,560 54.50 55.50 54.05 8.28 91.72
2025-12-01 54.50 2.37% 5.04% 48.33 172.68 21,058 53.55 56.25 53.55 35.18 64.82
2025-11-28 53.24 -2.88% 6.87% 36.41 -63.68 682 56.50 56.75 53.10 3.81 96.19
2025-11-27 54.82 0.98% 0.15% 61.21 170.16 5,600 54.88 54.88 54.80 25.00 75.00
2025-11-26 54.29 0.99% 3.77% 35.74 -60.52 19,272 53.41 55.00 53.00 64.50 35.50
2025-11-25 53.76 -1.65% 2.06% 15.25 169.10 2,999 54.50 54.50 53.40 32.71 67.29
2025-11-24 54.66 0.66% 5.09% 23.08 -61.58 925 56.75 56.75 54.00 24.00 76.00
2025-11-21 54.30 0.00% 0.00% 29.41 170.90 1 54.95 54.95 54.95 0.00 100.00
2025-11-20 54.30 -1.27% 2.87% 55.56 -62.30 4,010 54.05 55.60 54.05 16.13 83.87
2025-11-19 55.00 -0.72% 6.65% 75.00 170.90 198,952 55.00 55.99 52.50 71.63 28.37
2025-11-18 55.40 -0.18% 2.71% 95.76 -60.90 12,310 55.99 56.00 54.52 59.46 40.54
2025-11-17 55.50 0.91% 4.80% 83.39 171.70 7,287 55.20 57.85 55.20 11.32 88.68
2025-11-14 55.00 1.85% 6.45% 83.58 -60.70 24,000 54.00 56.95 53.50 43.48 56.52
2025-11-13 54.00 0.00% 2.44% 72.07 170.70 171 54.01 54.60 53.30 53.80 46.20
2025-11-12 54.00 1.43% 1.87% 60.85 -62.70 2,100 53.01 54.00 53.01 100.00 0.00
2025-11-11 53.24 -0.84% 2.84% 28.96 170.70 5,592 53.00 54.00 52.51 49.00 51.00
2025-11-10 53.69 1.00% 1.89% 32.12 -64.22 5,897 53.00 54.00 53.00 69.00 31.00
2025-11-07 53.16 -0.09% 1.89% 0.00 171.60 6,043 53.00 54.00 53.00 16.00 84.00
2025-11-06 53.21 -0.62% 3.70% 53.33 -65.28 1,443 53.54 54.97 53.01 10.19 89.81
2025-11-05 53.54 -0.87% 6.89% 45.28 171.70 11,551 52.80 56.44 52.80 20.33 79.67
2025-11-04 54.01 -0.50% 4.76% 55.85 -64.62 12,615 54.15 55.85 53.31 27.56 72.44
2025-11-03 54.28 -1.11% 11.81% 50.43 172.64 16,400 54.50 60.38 54.00 4.39 95.61
2025-10-31 54.89 3.62% 9.44% 47.27 -64.08 11,380 53.00 57.26 52.32 52.02 47.98
2025-10-30 52.97 -1.80% 2.16% 11.67 173.86 15,213 53.00 53.49 52.36 53.98 46.02
2025-10-29 53.94 0.78% 3.25% 9.63 -67.92 10,226 53.00 54.00 52.30 96.47 3.53
2025-10-28 53.52 -1.33% 5.83% 0.00 175.80 28,663 56.30 56.30 53.20 10.32 89.68
2025-10-27 54.24 -1.67% 4.13% 48.07 -68.76 7,725 53.30 55.50 53.30 42.73 57.27
2025-10-24 55.16 -1.02% 4.17% 56.64 177.24 39,811 55.05 56.25 54.00 51.56 48.44
2025-10-23 55.73 -3.01% 3.79% 52.05 -66.92 28,306 56.30 57.50 55.40 15.71 84.29
2025-10-22 57.46 -3.17% 5.81% 63.97 178.38 113,329 59.34 59.90 56.61 25.84 74.16
2025-10-21 59.34 8.64% 8.03% 84.88 -63.46 163,197 56.00 59.74 55.30 90.99 9.01
2025-10-17 54.62 1.37% 5.14% 49.92 182.14 25,215 55.99 56.00 53.26 49.63 50.37
2025-10-16 53.88 -2.57% 8.80% 39.53 -72.90 38,017 53.30 57.99 53.30 12.37 87.63
2025-10-15 55.30 0.73% 3.52% 50.30 180.66 21,473 54.90 55.90 54.00 68.42 31.58
2025-10-14 54.90 4.00% 3.58% 25.48 -70.06 19,177 55.00 55.00 53.10 94.74 5.26
2025-10-13 52.79 -3.37% 3.16% 46.49 179.86 18,676 53.39 53.80 52.15 38.79 61.21
2025-10-10 54.63 -1.05% 6.56% 58.00 -74.28 33,425 53.31 56.50 53.02 46.26 53.74
2025-10-09 55.21 -0.11% 4.14% 61.21 183.54 21,187 55.25 55.79 53.57 73.88 26.12
2025-10-08 55.27 -6.26% 13.62% 59.62 -73.12 114,914 59.20 62.49 55.00 3.60 96.40
2025-10-07 58.96 10.00% 11.25% 76.57 183.66 229,245 54.89 58.96 53.00 100.00 0.00
2025-10-06 53.60 1.17% 2.43% 56.12 -65.74 56,671 52.90 53.99 52.71 69.53 30.47
2025-10-03 52.98 -0.08% 7.25% 36.67 172.94 38,704 55.89 55.89 52.11 23.02 76.98
2025-10-02 53.02 -0.60% 3.85% 57.78 -66.98 52,180 52.11 54.00 52.00 51.00 49.00
2025-10-01 53.34 -2.68% 4.73% 58.71 173.02 45,841 54.90 55.60 53.09 9.96 90.04
2025-09-30 54.81 3.24% 3.77% 72.78 -66.34 113,796 53.09 55.00 53.00 90.50 9.50
2025-09-29 53.09 -2.10% 6.23% 60.10 175.96 64,931 54.00 55.80 52.53 17.13 82.87
2025-09-26 54.23 4.41% 6.78% 65.43 -69.78 78,255 51.32 54.80 51.32 83.62 16.38
2025-09-25 51.94 -0.40% 2.44% 5.47 178.24 7,359 51.72 52.50 51.25 55.20 44.80
2025-09-24 52.15 -0.29% 2.65% 8.26 -74.36 16,023 52.50 53.00 51.63 37.96 62.04
2025-09-23 52.30 -0.04% 2.40% 57.29 178.66 20,927 52.50 52.99 51.75 44.35 55.65
2025-09-22 52.32 -1.56% 3.06% 61.57 -74.06 19,142 53.00 53.59 52.00 20.12 79.88
2025-09-19 53.15 0.13% 2.69% 54.73 178.70 21,124 53.08 53.40 52.00 82.14 17.86
2025-09-18 53.08 0.04% 5.18% 54.17 -72.40 20,928 53.00 54.99 52.28 29.52 70.48
2025-09-17 53.06 2.02% 6.35% 66.46 178.56 17,878 51.15 54.40 51.15 58.77 41.23
2025-09-16 52.01 0.37% 1.88% 26.34 -72.44 6,843 52.98 52.98 52.00 1.02 98.98
2025-09-15 51.82 -2.08% 2.81% 15.19 176.46 13,160 52.51 53.00 51.55 18.62 81.38
2025-09-12 52.92 0.08% 4.58% 9.03 -72.82 30,312 53.25 54.38 52.00 38.65 61.35
2025-09-11 52.88 1.73% 5.19% 40.66 178.66 53,240 52.50 54.70 52.00 32.59 67.41
2025-09-10 51.98 -3.81% 4.39% 52.98 -72.90 50,906 52.99 53.50 51.25 32.44 67.56
2025-09-09 54.04 -3.72% 17.05% 64.43 176.86 63,678 55.72 60.00 51.26 31.81 68.19
2025-09-08 56.13 -8.66% 14.05% 74.39 -68.78 298,542 63.45 63.48 55.66 6.01 93.99
2025-09-05 61.45 10.01% 0.00% 100.00 181.04 82,144 61.45 61.45 61.45 0.00 100.00
2025-09-04 55.86 10.00% 7.42% 96.95 -58.14 155,589 53.50 55.86 52.00 100.00 0.00
2025-09-03 50.78 5.73% 6.50% 94.59 169.86 190,164 49.45 51.10 47.98 89.74 10.26
2025-09-02 48.03 4.41% 8.65% 90.86 -68.30 107,754 46.65 50.00 46.02 50.50 49.50
2025-09-01 46.00 0.70% 1.97% 69.70 164.36 8,362 45.51 46.00 45.11 100.00 0.00
2025-08-29 45.68 -0.70% 4.37% 72.53 -72.36 9,350 46.00 47.49 45.50 9.05 90.95
2025-08-28 46.00 1.08% 2.19% 78.57 163.72 3,059 46.49 46.70 45.70 30.01 69.99
2025-08-27 45.51 0.75% 2.88% 70.73 -71.72 15,043 45.21 46.47 45.17 26.15 73.85
2025-08-26 45.17 -0.40% 4.89% 35.57 162.74 3,509 44.76 46.95 44.76 18.72 81.28
2025-08-25 45.35 1.09% 2.50% 38.97 -72.40 9,307 44.75 45.87 44.75 53.57 46.43
2025-08-22 44.86 -0.40% 2.55% 36.64 163.10 4,631 45.89 45.89 44.75 9.65 90.35
2025-08-21 45.04 0.09% 2.75% 25.40 -73.38 9,060 45.97 45.98 44.75 23.58 76.42
2025-08-20 45.00 -1.32% 6.81% 23.40 163.46 10,402 45.95 47.85 44.80 6.56 93.44
2025-08-19 45.60 -0.11% 3.12% 53.59 -73.46 6,176 44.51 45.90 44.51 78.42 21.58
2025-08-18 45.65 0.97% 1.73% 75.39 164.66 3,411 45.19 45.97 45.19 58.99 41.01
2025-08-15 45.21 -1.65% 4.31% 66.00 -73.36 21,422 45.90 46.94 45.00 10.83 89.17
2025-08-13 45.97 -0.07% 4.49% 88.00 163.78 2,802 46.50 46.50 44.50 73.48 26.52
2025-08-12 46.00 1.17% 3.29% 89.19 -71.84 4,022 46.49 46.49 45.01 66.88 33.12
2025-08-11 45.47 3.29% 4.32% 49.49 163.84 44,296 44.01 45.90 44.00 77.37 22.63
2025-08-08 44.02 -0.52% 3.27% 49.49 -72.90 2,531 44.05 45.45 44.01 0.71 99.29
2025-08-07 44.25 -0.02% 1.97% 47.54 160.94 19,602 44.30 45.00 44.13 13.79 86.21
2025-08-06 44.26 0.00% 2.25% 29.65 -72.44 330 45.43 45.43 44.43 0.00 100.00
2025-08-05 44.26 -2.73% 6.37% 47.64 160.96 10,696 44.11 45.90 43.15 40.36 59.64
2025-08-04 45.50 3.29% 5.25% 48.83 -72.44 3,331 47.89 47.89 45.50 0.00 100.00
2025-08-01 44.05 -0.79% 9.02% 31.00 163.44 9,117 47.49 47.49 43.56 12.47 87.53
2025-07-31 44.40 -4.00% 9.86% 31.28 -75.34 30,256 46.50 47.90 43.60 18.60 81.40
2025-07-30 46.25 3.77% 8.96% 60.60 164.14 263,177 45.00 49.03 45.00 31.02 68.98
2025-07-29 44.57 -2.37% 4.18% 56.71 -71.64 14,017 44.05 45.89 44.05 28.26 71.74
2025-07-28 45.65 -1.00% 5.01% 81.99 160.78 5,111 46.50 46.50 44.28 61.71 38.29
2025-07-25 46.11 -0.65% 9.87% 80.84 -69.48 28,204 47.00 49.44 45.00 25.00 75.00
2025-07-24 46.41 2.54% 7.80% 88.87 161.70 32,981 47.00 47.00 43.60 82.65 17.35
2025-07-23 45.26 2.86% 8.52% 87.38 -68.88 41,325 43.97 46.50 42.85 66.03 33.97
2025-07-22 44.00 2.44% 0.46% 83.80 159.40 507 43.99 44.00 43.80 100.00 0.00
2025-07-21 42.95 -1.20% 3.46% 59.85 -71.40 2,493 43.99 44.00 42.53 28.56 71.44
2025-07-18 43.47 1.61% 4.22% 83.52 157.30 15,945 43.50 44.50 42.70 42.78 57.22
2025-07-17 42.78 1.42% 1.90% 69.44 -70.36 4,346 42.00 42.80 42.00 97.49 2.51
2025-07-16 42.18 0.84% 1.90% 74.15 155.92 4,467 42.05 42.80 42.00 22.50 77.50
2025-07-15 41.83 -1.37% 3.61% 57.51 -71.56 3,895 41.31 42.80 41.31 34.89 65.11
2025-07-14 42.41 3.16% 6.55% 73.75 155.22 1,833 43.90 43.90 41.20 44.79 55.21
2025-07-11 41.11 -0.99% 3.56% 66.13 -70.40 1,711 42.00 42.49 41.03 5.49 94.51
2025-07-10 41.52 2.95% 3.63% 49.60 152.62 4,871 41.25 41.97 40.50 69.39 30.61
2025-07-09 40.33 -2.06% 3.85% 42.26 -69.58 1,205 40.25 41.80 40.25 5.15 94.85
2025-07-08 41.18 2.62% 4.75% 54.55 150.24 2,114 40.99 41.90 40.00 62.11 37.89
2025-07-07 40.13 0.55% 3.20% 51.18 -67.88 12,654 40.00 40.97 39.70 33.85 66.15
2025-07-04 39.91 -3.97% 3.03% 58.65 148.14 7,141 40.05 40.80 39.60 25.84 74.16
2025-07-03 41.56 1.37% 2.20% 100.00 -68.32 1,314 41.00 41.90 41.00 62.25 37.75
2025-07-02 41.00 0.37% 2.17% 100.00 151.44 4,384 41.48 41.48 40.60 45.46 54.54
2025-07-01 40.85 2.00% 2.47% 64.63 -69.44 14,597 40.50 41.50 40.50 35.00 65.00
2025-06-30 40.05 2.12% 3.17% 68.41 151.14 10,154 39.45 40.70 39.45 48.00 52.00
2025-06-27 39.22 1.63% 1.94% 51.77 -71.04 729 39.30 39.46 38.71 68.04 31.96
2025-06-26 38.59 0.44% 2.52% 54.42 149.48 27,028 39.45 39.50 38.53 6.19 93.81
2025-06-25 38.42 -3.35% 2.95% 47.42 -72.30 21,223 38.31 39.44 38.31 9.73 90.27
2025-06-24 39.75 3.25% 4.55% 55.53 149.14 1,600 38.06 39.79 38.06 97.69 2.31
2025-06-23 38.50 -1.48% 2.31% 34.50 -69.64 82,455 38.30 39.00 38.12 43.18 56.82
2025-06-20 39.08 2.25% 7.27% 50.88 146.64 1,951 40.88 40.88 38.11 35.01 64.99
2025-06-19 38.22 -1.11% 3.35% 19.08 -68.48 2,310 39.00 39.50 38.22 0.00 100.00
2025-06-18 38.65 -1.73% 0.91% 25.44 144.92 20,968 39.00 39.00 38.65 0.00 100.00
2025-06-17 39.33 0.08% 2.56% 74.24 -67.62 26,592 39.19 40.00 39.00 33.00 67.00
2025-06-16 39.30 0.67% 2.87% 75.71 146.28 855 39.39 39.40 38.30 90.88 9.12
2025-06-13 39.04 -0.31% 4.86% 36.99 -67.68 51,760 39.88 39.95 38.10 50.81 49.19
2025-06-12 39.16 -0.13% 2.76% 46.03 145.76 24,532 38.75 39.82 38.75 38.32 61.68
2025-06-11 39.21 0.51% 3.87% 44.62 -67.44 45,241 39.99 39.99 38.50 47.65 52.35
2025-06-10 39.01 0.18% 3.25% 7.69 145.86 15,293 39.50 39.75 38.50 40.80 59.20
2025-06-05 38.94 -0.74% 2.70% 1.16 -67.84 24,111 39.95 39.95 38.90 3.81 96.19
2025-06-04 39.23 0.05% 1.89% 1.27 145.72 2,110 39.89 39.89 39.15 10.81 89.19
2025-06-03 39.21 -0.18% 3.31% 0.00 -67.26 28,230 40.30 40.30 39.01 15.50 84.50
2025-06-02 39.28 -1.80% 5.00% 0.00 145.68 8,898 40.00 40.95 39.00 14.36 85.64
2025-05-30 40.00 -1.53% 3.29% 0.00 -67.12 24,241 40.62 40.80 39.50 38.46 61.54
2025-05-29 40.62 -0.37% 3.87% 8.46 147.12 68,937 40.90 41.29 39.75 56.49 43.51
2025-05-27 40.77 -3.16% 6.25% 5.99 -65.88 37,651 42.50 42.50 40.00 30.80 69.20
2025-05-26 42.10 -1.03% 7.31% 8.24 147.42 89,192 42.60 44.75 41.70 13.11 86.89
2025-05-23 42.54 -1.07% 2.40% 4.00 -63.22 20,351 43.01 43.01 42.00 53.47 46.53
2025-05-22 43.00 0.51% 2.35% 18.17 148.30 73,569 43.80 44.00 42.99 0.99 99.01
2025-05-21 42.78 -2.77% 6.41% 14.99 -62.30 37,624 45.49 45.49 42.75 1.10 98.90
2025-05-20 44.00 -0.74% 1.14% 58.62 147.86 24,100 44.50 44.50 44.00 0.00 100.00
2025-05-19 44.33 -6.87% 17.24% 60.93 -59.86 122,805 51.00 51.00 43.50 11.07 88.93
2025-05-16 47.60 1.82% 16.89% 100.00 148.52 91,655 51.43 51.43 44.00 48.45 51.55
2025-05-15 46.75 0.00% 14.29% 100.00 -53.32 204 50.00 50.00 43.75 48.04 51.96
2025-05-14 46.75 10.00% 3.89% 48.13 146.82 21,409 45.00 46.75 45.00 100.00 0.00
2025-05-13 42.50 0.00% 9.24% 0.00 -53.32 20,056 42.11 45.99 42.10 10.28 89.72
2025-05-12 42.50 0.00% 0.00% 0.00 138.32 20,000 0.00 0.00 0.00 100.00 0.00
2025-05-09 42.50 0.00% 0.00% 0.00 -53.32 200 41.00 41.00 41.00 100.00 0.00
2025-05-08 42.50 -9.73% 12.92% 0.00 138.32 20,710 47.99 47.99 42.50 0.00 100.00
2025-05-07 47.08 0.00% 0.00% 100.00 -53.32 20,000 0.00 0.00 0.00 100.00 0.00
2025-05-06 47.08 0.00% 0.00% 100.00 147.48 20,000 0.00 0.00 0.00 100.00 0.00
2025-05-05 47.08 0.00% 0.00% 66.05 -53.32 20,000 0.00 0.00 0.00 100.00 0.00
2025-05-02 47.08 0.00% 0.00% 66.05 147.48 20,000 0.00 0.00 0.00 100.00 0.00
2025-04-30 47.08 0.00% 7.64% 66.05 -53.32 9 47.08 48.44 45.00 55.56 44.44
2025-04-29 47.08 10.00% 14.55% 66.05 147.48 22,897 41.10 47.08 41.10 100.00 0.00
2025-04-28 42.80 -4.89% 11.90% 0.00 -53.32 32,016 47.00 47.00 42.00 16.00 84.00
2025-04-25 45.00 0.00% 0.00% 100.00 138.92 20,000 0.00 0.00 0.00 100.00 0.00
2025-04-24 45.00 0.00% 0.00% 100.00 -48.92 20,510 45.00 45.00 45.00 0.00 100.00
2025-04-23 45.00 0.00% 0.00% 100.00 138.92 20,084 0.00 0.00 0.00 100.00 0.00
2025-04-22 45.00 0.00% 0.00% 100.00 -48.92 20,050 45.00 45.00 45.00 0.00 100.00
2025-04-18 45.00 0.00% 0.00% 100.00 138.92 20,000 0.00 0.00 0.00 100.00 0.00
2025-04-17 45.00 0.00% 0.00% 100.00 -48.92 1 43.52 43.52 43.52 100.00 0.00
2025-04-15 45.00 2.23% 3.93% 100.00 138.92 21,770 43.30 45.00 43.30 100.00 0.00
2025-04-11 44.02 0.00% 0.00% 100.00 -48.92 100 43.03 43.03 43.03 99.00 1.00