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 22.61 1.30% 3.07% 54.75 19.88 13,141,106 22.90 23.14 22.45 23.19 76.81
2026-05-18 22.32 -4.90% 7.65% 26.69 25.34 24,162,332 23.25 23.79 22.10 13.02 86.98
2026-05-15 23.47 6.25% 8.05% 36.99 19.30 86,253,710 22.29 23.88 22.10 76.97 23.03
2026-05-14 22.09 -0.54% 3.82% 35.92 27.64 12,620,480 22.84 22.84 22.00 10.71 89.29
2026-05-13 22.21 -0.49% 7.53% 44.74 16.54 34,794,551 22.26 22.85 21.25 60.00 40.00
2026-05-12 22.32 -9.75% 12.98% 56.89 27.88 113,570,988 25.00 25.15 22.26 2.08 97.92
2026-05-11 24.73 0.69% 4.37% 100.00 16.76 35,395,971 24.33 25.34 24.28 42.45 57.55
2026-05-08 24.56 5.63% 10.97% 100.00 32.70 100,747,421 23.15 25.39 22.88 66.93 33.07
2026-05-07 23.25 2.47% 5.36% 100.00 16.42 44,741,876 22.88 23.60 22.40 70.83 29.17
2026-05-06 22.69 5.29% 7.43% 100.00 30.08 103,469,786 22.16 23.71 22.07 37.80 62.20
2026-05-05 21.55 1.03% 4.00% 100.00 15.30 22,184,330 21.20 21.84 21.00 65.48 34.52
2026-05-04 21.33 0.76% 8.35% 77.70 27.80 51,509,056 21.80 22.70 20.95 21.71 78.29
2026-04-30 21.17 1.73% 7.81% 86.48 14.86 40,925,374 20.60 21.68 20.11 67.52 32.48
2026-04-29 20.81 2.61% 6.24% 88.42 27.48 65,847,026 20.50 21.78 20.50 24.22 75.78
2026-04-28 20.28 0.50% 5.49% 86.19 14.14 20,681,211 19.90 20.94 19.85 39.45 60.55
2026-04-27 20.18 -1.61% 5.28% 61.83 26.42 25,154,266 20.46 21.13 20.07 10.38 89.62
2026-04-23 20.51 5.78% 7.89% 73.09 13.94 77,776,966 19.49 20.93 19.40 72.55 27.45
2026-04-22 19.39 4.14% 7.91% 77.32 27.08 36,282,006 18.65 19.65 18.21 81.94 18.06
2026-04-21 18.62 0.38% 3.50% 73.57 11.70 17,165,465 18.80 19.20 18.55 10.77 89.23
2026-04-20 18.55 -4.53% 8.23% 76.22 25.54 30,277,819 19.00 19.21 17.75 54.79 45.21
2026-04-17 19.43 2.26% 5.17% 71.21 11.56 37,291,914 19.49 20.15 19.16 27.27 72.73
2026-04-16 19.00 10.02% 10.02% 70.62 27.30 46,288,360 17.40 19.00 17.27 100.00 0.00
2026-04-15 17.27 1.29% 4.62% 35.94 10.70 15,179,068 17.57 17.90 17.11 20.25 79.75
2026-04-14 17.05 2.65% 3.28% 57.24 23.84 7,081,670 17.05 17.34 16.79 47.27 52.73
2026-04-13 16.61 -6.42% 3.80% 54.08 10.26 7,359,858 17.01 17.19 16.56 7.94 92.06
2026-04-10 17.75 2.01% 3.39% 77.40 22.96 9,787,425 17.40 17.99 17.40 59.32 40.68
2026-04-09 17.40 -3.65% 4.29% 74.42 12.54 11,712,693 17.95 18.00 17.26 18.92 81.08
2026-04-08 18.06 9.85% 2.73% 77.42 22.26 18,942,345 18.08 18.08 17.60 95.83 4.17
2026-04-07 16.44 0.92% 3.62% 70.37 13.86 5,248,513 16.01 16.59 16.01 74.14 25.86
2026-04-06 16.29 0.87% 2.98% 73.95 19.02 6,234,075 16.15 16.58 16.10 39.58 60.42
2026-04-03 16.15 0.06% 7.24% 46.47 13.56 12,019,262 15.71 16.74 15.61 47.79 52.21
2026-04-02 16.14 -3.35% 4.74% 42.11 18.74 5,341,979 16.00 16.34 15.60 72.97 27.03
2026-04-01 16.70 6.57% 7.61% 37.50 13.54 23,953,998 15.99 17.11 15.90 66.12 33.88
2026-03-31 15.67 2.69% 8.66% 24.05 19.86 8,861,667 15.35 16.68 15.35 24.06 75.94
2026-03-30 15.26 -6.78% 9.87% 11.90 11.48 5,884,958 16.37 16.37 14.90 24.49 75.51
2026-03-27 16.37 -1.86% 5.43% 15.02 19.04 7,731,717 16.68 17.08 16.20 19.32 80.68
2026-03-26 16.68 -5.55% 5.42% 38.83 13.70 4,912,528 17.50 17.50 16.60 8.89 91.11
2026-03-25 17.66 2.02% 3.99% 58.89 19.66 10,246,210 17.54 17.99 17.30 52.17 47.83
2026-03-24 17.31 -1.09% 6.98% 33.81 15.66 8,993,260 18.20 18.40 17.20 9.17 90.83
2026-03-19 17.50 -2.78% 3.77% 50.82 18.96 5,780,501 17.80 17.91 17.26 36.92 63.08
2026-03-18 18.00 4.11% 5.02% 78.06 16.04 13,452,418 17.33 18.20 17.33 77.01 22.99
2026-03-17 17.29 -0.29% 5.04% 76.82 19.96 5,966,684 17.20 17.70 16.85 51.76 48.24
2026-03-16 17.34 -3.61% 7.27% 83.33 14.62 10,671,111 17.99 18.45 17.20 11.20 88.80
2026-03-13 17.99 3.04% 6.06% 68.86 20.06 25,429,776 17.59 18.56 17.50 46.23 53.77
2026-03-12 17.46 7.71% 12.74% 61.54 15.92 38,337,773 15.80 17.70 15.70 88.00 12.00
2026-03-11 16.21 3.45% 10.32% 63.44 19.00 23,177,514 15.57 17.00 15.41 50.31 49.69
2026-03-10 15.67 6.31% 3.29% 60.92 13.42 13,140,197 15.99 16.02 15.51 31.37 68.63
2026-03-09 14.74 -9.07% 8.91% 36.13 17.92 11,239,062 15.89 15.89 14.59 11.54 88.46
2026-03-06 16.21 -1.40% 8.67% 33.93 11.56 17,094,881 16.44 17.17 15.80 29.93 70.07
2026-03-05 16.44 9.89% 11.14% 31.68 20.86 20,565,983 14.81 16.46 14.81 98.79 1.21
2026-03-04 14.96 1.63% 9.51% 34.10 12.02 10,967,850 14.89 15.55 14.20 56.30 43.70
2026-03-03 14.72 -8.34% 9.69% 32.67 17.90 21,661,481 15.26 15.85 14.45 19.29 80.71
2026-03-02 16.06 -9.98% 0.00% 37.27 11.54 3,410,257 16.06 16.06 16.06 0.00 100.00
2026-02-27 17.84 -3.20% 6.66% 36.36 20.58 12,827,809 17.99 18.75 17.58 22.22 77.78
2026-02-26 18.43 10.03% 12.38% 36.66 15.10 20,733,632 16.95 18.43 16.40 100.00 0.00
2026-02-25 16.75 0.72% 5.27% 2.29 21.76 10,297,193 17.20 17.38 16.51 27.59 72.41
2026-02-24 16.63 -3.82% 10.19% 18.99 11.74 40,297,530 17.29 17.30 15.70 58.12 41.88
2026-02-23 17.29 -9.90% 13.26% 18.93 21.52 10,483,589 19.19 19.56 17.27 0.87 99.13
2026-02-20 19.19 -2.79% 8.49% 18.63 13.06 10,470,290 20.19 20.19 18.61 36.71 63.29
2026-02-19 19.74 -9.24% 11.34% 22.61 25.32 15,749,814 21.76 21.80 19.58 7.21 92.79
2026-02-18 21.75 5.84% 7.64% 27.29 14.16 19,201,285 20.67 22.25 20.67 68.35 31.65
2026-02-17 20.55 -3.20% 7.63% 4.44 29.34 13,683,660 21.01 21.58 20.05 32.68 67.32
2026-02-16 21.23 -8.61% 11.66% 4.34 11.76 17,167,440 23.36 23.36 20.92 12.70 87.30
2026-02-13 23.23 0.74% 5.35% 20.09 30.70 14,608,338 23.24 23.81 22.60 52.07 47.93
2026-02-12 23.06 -4.04% 13.10% 15.05 15.76 21,408,228 24.20 24.61 21.76 45.61 54.39
2026-02-11 24.03 -0.04% 3.57% 19.25 30.36 10,289,034 24.10 24.65 23.80 27.06 72.94
2026-02-10 24.04 -3.10% 5.89% 12.40 17.70 12,745,757 24.99 25.15 23.75 20.71 79.29
2026-02-09 24.81 1.10% 3.19% 13.48 30.38 17,501,180 25.00 25.24 24.46 44.87 55.13
2026-02-06 24.54 0.16% 6.30% 50.00 19.24 35,483,176 24.61 25.31 23.81 48.67 51.33
2026-02-04 24.50 -2.08% 3.57% 43.62 29.84 23,442,991 25.11 25.27 24.40 11.49 88.51
2026-02-03 25.02 -3.47% 6.22% 44.62 19.16 27,837,936 26.14 26.45 24.90 7.74 92.26
2026-02-02 25.92 -2.15% 9.33% 61.81 30.88 51,506,799 27.00 27.90 25.52 16.81 83.19
2026-01-30 26.49 7.95% 10.12% 73.54 20.96 66,471,778 24.70 26.99 24.51 79.84 20.16
2026-01-29 24.54 -2.11% 5.50% 23.39 32.02 15,800,490 25.10 25.32 24.00 40.91 59.09
2026-01-28 25.07 -1.65% 3.73% 15.83 17.06 18,180,236 25.60 25.88 24.95 12.90 87.10
2026-01-27 25.49 2.04% 6.61% 28.10 33.08 47,947,586 24.99 26.46 24.82 40.85 59.15
2026-01-26 24.98 0.73% 4.84% 50.08 17.90 25,841,135 25.09 26.00 24.80 15.00 85.00
2026-01-23 24.80 -5.02% 6.61% 62.21 32.06 42,142,224 25.90 26.12 24.50 18.52 81.48
2026-01-22 26.11 -6.92% 14.34% 79.25 17.54 131,515,249 28.00 28.87 25.25 23.76 76.24
2026-01-21 28.05 2.11% 6.55% 100.00 34.68 100,762,529 28.49 29.30 27.50 30.56 69.44
2026-01-20 27.47 10.01% 20.22% 87.61 21.42 113,002,615 25.50 27.47 22.85 100.00 0.00
2026-01-19 24.97 10.00% 0.56% 83.65 33.52 13,158,230 24.97 24.97 24.83 100.00 0.00
2026-01-16 22.70 9.98% 3.65% 76.47 16.42 21,777,250 22.48 22.70 21.90 100.00 0.00
2026-01-15 20.64 5.58% 8.27% 58.97 28.98 62,650,402 19.80 20.95 19.35 80.62 19.38
2026-01-14 19.55 -5.42% 10.94% 67.72 12.30 22,322,536 20.82 21.19 19.10 21.53 78.47
2026-01-13 20.67 1.52% 3.94% 100.00 26.80 24,638,667 20.69 21.10 20.30 46.25 53.75
2026-01-12 20.36 0.89% 8.35% 96.45 14.54 47,261,175 20.30 21.41 19.76 36.36 63.64
2026-01-09 20.18 0.15% 9.25% 97.07 26.18 68,348,929 20.69 21.74 19.90 15.22 84.78
2026-01-08 20.15 9.99% 5.77% 97.29 14.18 59,909,175 19.05 20.15 19.05 100.00 0.00
2026-01-07 18.32 7.13% 12.50% 95.59 26.12 58,647,439 17.20 18.81 16.72 76.56 23.44
2026-01-06 17.10 -0.70% 4.48% 82.63 10.52 19,821,909 17.30 17.50 16.75 46.67 53.33
2026-01-05 17.22 5.45% 8.08% 78.41 23.68 63,514,102 16.40 17.65 16.33 67.42 32.58
2026-01-02 16.33 2.32% 2.81% 63.81 10.76 15,950,049 16.00 16.45 16.00 73.33 26.67
2026-01-01 15.96 0.76% 2.85% 67.80 21.90 8,015,787 15.80 16.25 15.80 35.56 64.44
2025-12-31 15.84 -1.06% 2.80% 71.64 10.02 6,930,894 16.14 16.14 15.70 31.82 68.18
2025-12-30 16.01 -1.29% 2.88% 83.59 21.66 12,649,863 16.22 16.42 15.96 10.87 89.13
2025-12-29 16.22 1.12% 2.75% 100.00 10.36 15,214,728 16.05 16.44 16.00 50.00 50.00
2025-12-26 16.04 3.22% 4.57% 79.71 22.08 29,718,301 15.64 16.25 15.54 70.42 29.58
2025-12-24 15.54 1.83% 4.24% 46.51 10.00 8,050,545 15.35 15.75 15.11 67.19 32.81
2025-12-23 15.26 0.73% 4.01% 71.49 21.08 12,939,848 15.25 15.81 15.20 9.84 90.16
2025-12-22 15.15 1.41% 7.07% 57.45 9.44 12,841,566 14.92 15.74 14.70 43.27 56.73
2025-12-19 14.94 -1.84% 4.76% 63.96 20.86 9,152,145 15.22 15.40 14.70 34.29 65.71
2025-12-18 15.22 -2.62% 6.99% 68.49 9.02 37,077,121 16.09 16.23 15.17 4.72 95.28
2025-12-17 15.63 9.92% 11.24% 70.76 21.42 83,921,872 14.25 15.64 14.06 99.37 0.63
2025-12-16 14.22 -3.46% 6.72% 57.07 9.84 12,081,730 14.85 15.08 14.13 9.47 90.53
2025-12-15 14.73 5.14% 6.05% 71.34 18.60 24,589,042 14.05 14.90 14.05 80.00 20.00
2025-12-12 14.01 -0.43% 1.86% 48.91 10.86 4,985,859 14.03 14.24 13.98 11.54 88.46
2025-12-11 14.07 -2.16% 4.93% 58.16 17.16 9,530,487 14.61 14.70 14.01 8.70 91.30
2025-12-10 14.38 3.23% 6.13% 87.34 10.98 25,220,258 14.13 14.88 14.02 41.86 58.14
2025-12-09 13.93 -0.71% 3.47% 48.00 17.78 5,558,404 14.23 14.30 13.82 22.92 77.08
2025-12-08 14.03 0.00% 3.21% 36.36 10.08 5,296,262 14.10 14.45 14.00 6.67 93.33
2025-12-05 14.03 0.86% 2.00% 64.71 17.98 6,935,894 14.00 14.25 13.97 21.43 78.57
2025-12-04 13.91 0.87% 3.66% 56.03 10.08 4,454,208 13.85 14.15 13.65 52.00 48.00
2025-12-03 13.79 -1.15% 2.55% 55.26 17.74 2,527,154 14.00 14.10 13.75 11.43 88.57
2025-12-02 13.95 -1.83% 4.68% 49.61 9.84 9,895,203 14.20 14.54 13.89 9.23 90.77
2025-12-01 14.21 3.87% 5.64% 51.22 18.06 9,923,119 13.80 14.42 13.65 72.73 27.27
2025-11-28 13.68 -0.65% 2.13% 11.90 10.36 3,846,947 13.77 13.90 13.61 24.14 75.86
2025-11-27 13.77 0.73% 2.13% 11.24 17.00 3,427,789 13.65 13.90 13.61 55.17 44.83
2025-11-26 13.67 -2.08% 3.77% 15.05 10.54 7,263,431 14.02 14.02 13.51 31.37 68.63
2025-11-25 13.96 -1.55% 3.45% 16.09 16.80 5,989,885 14.22 14.38 13.90 12.50 87.50
2025-11-24 14.18 -0.98% 2.62% 20.59 11.12 3,357,439 14.26 14.49 14.12 16.22 83.78
2025-11-21 14.32 -0.97% 5.60% 29.82 17.24 15,335,416 14.50 14.70 13.92 51.28 48.72
2025-11-20 14.46 0.98% 3.50% 77.59 11.40 11,378,348 14.60 14.80 14.30 32.00 68.00
2025-11-19 14.32 -1.58% 3.36% 38.19 17.52 5,683,402 14.60 14.78 14.30 4.17 95.83
2025-11-18 14.55 -0.21% 2.84% 41.08 11.12 10,806,079 14.70 14.85 14.44 26.83 73.17
2025-11-17 14.58 0.21% 3.10% 29.01 17.98 10,065,613 14.95 14.95 14.50 17.78 82.22
2025-11-14 14.55 5.28% 9.03% 30.86 11.18 19,781,976 14.00 14.85 13.62 75.61 24.39
2025-11-13 13.82 -6.56% 12.67% 4.18 17.92 28,529,133 14.95 15.12 13.42 23.53 76.47
2025-11-12 14.79 -0.60% 4.29% 15.92 9.72 12,783,030 15.19 15.30 14.67 19.05 80.95
2025-11-11 14.88 -5.10% 8.14% 37.88 19.86 27,255,907 15.78 15.95 14.75 10.83 89.17
2025-11-10 15.68 0.64% 3.31% 25.95 9.90 16,679,891 15.62 15.90 15.39 56.86 43.14
2025-11-07 15.58 -2.69% 4.48% 45.69 21.46 46,489,979 15.99 16.09 15.40 26.09 73.91
2025-11-06 16.01 0.95% 3.97% 52.50 9.70 43,057,038 16.48 16.50 15.87 22.22 77.78
2025-11-05 15.86 3.26% 13.16% 54.28 22.32 66,465,077 14.63 16.42 14.51 70.68 29.32
2025-11-04 15.36 -10.02% 8.33% 51.00 9.40 67,833,958 16.56 16.64 15.36 0.00 100.00
2025-11-03 17.07 7.22% 10.13% 100.00 21.32 119,510,564 16.05 17.51 15.90 72.67 27.33
2025-10-31 15.92 0.57% 3.03% 96.22 12.82 20,480,879 15.95 16.33 15.85 14.58 85.42
2025-10-30 15.83 1.87% 6.97% 62.83 19.02 40,703,613 15.65 16.58 15.50 30.56 69.44
2025-10-29 15.54 1.64% 9.45% 48.44 12.64 53,919,141 15.14 16.44 15.02 36.62 63.38
2025-10-28 15.29 8.13% 10.13% 45.82 18.44 55,091,052 14.28 15.55 14.12 81.82 18.18
2025-10-27 14.14 -0.49% 5.40% 5.76 12.14 9,984,993 14.25 14.44 13.70 59.46 40.54
2025-10-24 14.21 -6.14% 9.79% 5.73 16.14 13,211,796 15.10 15.25 13.89 23.53 76.47
2025-10-23 15.14 -3.13% 6.31% 52.43 12.28 17,566,165 15.84 16.00 15.05 9.47 90.53
2025-10-22 15.63 0.71% 4.68% 67.83 18.00 18,492,247 15.45 16.10 15.38 34.72 65.28
2025-10-21 15.52 -1.96% 6.36% 74.30 13.26 34,888,423 16.14 16.38 15.40 12.24 87.76
2025-10-17 15.83 -0.50% 6.11% 62.44 17.78 29,533,621 16.14 16.66 15.70 13.54 86.46
2025-10-16 15.91 5.71% 8.88% 71.31 13.88 73,104,803 15.29 16.55 15.20 52.59 47.41
2025-10-15 15.05 -0.46% 4.84% 59.09 17.94 16,272,123 15.20 15.61 14.89 22.22 77.78
2025-10-14 15.12 3.21% 2.76% 41.77 12.16 9,381,144 14.99 15.24 14.83 70.73 29.27
2025-10-13 14.65 -4.25% 6.71% 23.85 18.08 19,923,098 15.17 15.58 14.60 5.10 94.90
2025-10-10 15.30 3.10% 9.28% 25.91 11.22 35,898,375 14.89 15.90 14.55 55.56 44.44
2025-10-09 14.84 0.75% 10.53% 32.37 19.38 42,263,395 14.80 15.75 14.25 39.33 60.67
2025-10-08 14.73 -5.15% 8.82% 56.30 10.30 25,046,805 15.60 15.80 14.52 16.41 83.59
2025-10-07 15.53 -2.33% 5.52% 79.15 19.16 38,823,205 16.10 16.25 15.40 15.29 84.71
2025-10-06 15.90 -2.81% 10.62% 77.40 11.90 39,763,617 16.74 16.98 15.35 33.74 66.26
2025-10-03 16.36 4.27% 5.56% 78.36 19.90 70,714,847 16.25 17.10 16.20 17.78 82.22
2025-10-02 15.69 10.03% 10.88% 81.21 12.82 91,593,939 14.40 15.69 14.15 100.00 0.00
2025-10-01 14.26 7.95% 11.81% 79.48 18.56 57,973,782 13.40 14.48 12.95 85.62 14.38
2025-09-30 13.21 -3.37% 4.95% 74.18 9.96 24,455,246 13.65 13.77 13.12 13.85 86.15
2025-09-29 13.67 -2.91% 12.00% 86.60 16.46 63,522,783 14.65 15.12 13.50 10.49 89.51
2025-09-26 14.08 10.00% 5.71% 100.00 10.88 37,324,351 13.50 14.08 13.32 100.00 0.00
2025-09-25 12.80 8.84% 9.57% 94.27 17.28 63,160,712 11.81 12.94 11.81 87.61 12.39
2025-09-24 11.76 1.55% 2.06% 92.24 8.32 9,972,865 11.65 11.89 11.65 45.83 54.17
2025-09-23 11.58 1.31% 3.83% 91.26 15.20 19,085,016 11.52 11.94 11.50 18.18 81.82
2025-09-22 11.43 0.97% 3.67% 90.82 7.96 11,912,838 11.35 11.57 11.16 65.85 34.15
2025-09-19 11.32 -0.79% 6.96% 90.91 14.90 30,457,557 11.60 11.98 11.20 15.38 84.62
2025-09-18 11.41 5.84% 6.38% 94.74 7.74 25,653,301 10.89 11.50 10.81 86.96 13.04
2025-09-17 10.78 0.47% 2.24% 81.82 15.08 8,211,282 10.87 10.97 10.73 20.83 79.17
2025-09-16 10.73 0.94% 2.16% 70.97 6.48 6,513,507 10.78 10.88 10.65 34.78 65.22
2025-09-15 10.63 1.14% 2.85% 32.43 14.98 13,493,917 10.61 10.82 10.52 36.67 63.33
2025-09-12 10.51 -0.47% 2.48% 57.63 6.28 4,518,144 10.60 10.75 10.49 7.69 92.31
2025-09-11 10.56 -0.09% 3.33% 62.96 14.74 6,637,161 10.65 10.85 10.50 17.14 82.86
2025-09-10 10.57 -0.28% 2.09% 60.71 6.38 3,003,812 10.64 10.73 10.51 27.27 72.73
2025-09-09 10.60 -1.49% 3.79% 66.67 14.76 4,675,875 10.82 10.95 10.55 12.50 87.50
2025-09-08 10.76 3.26% 5.93% 82.61 6.44 29,403,407 10.46 11.07 10.45 50.00 50.00
2025-09-05 10.42 0.00% 2.50% 20.00 15.08 4,786,179 10.51 10.66 10.40 7.69 92.31
2025-09-04 10.42 -0.29% 1.73% 8.33 5.76 2,761,366 10.41 10.58 10.40 11.11 88.89
2025-09-03 10.45 0.38% 2.11% 41.43 15.08 4,177,673 10.45 10.64 10.42 13.64 86.36
2025-09-02 10.41 -0.48% 2.42% 38.81 5.82 3,407,890 10.42 10.60 10.35 24.00 76.00
2025-09-01 10.46 -0.76% 3.57% 41.94 15.00 4,527,106 10.64 10.72 10.35 29.73 70.27
2025-08-29 10.54 -2.59% 4.77% 45.61 5.92 5,858,829 10.98 10.98 10.48 12.00 88.00
2025-08-28 10.82 2.37% 4.57% 81.25 15.16 6,761,189 10.80 10.99 10.51 64.58 35.42
2025-08-27 10.57 0.09% 2.84% 70.00 6.48 6,671,342 10.62 10.85 10.55 6.67 93.33
2025-08-26 10.56 0.00% 2.47% 75.00 14.66 3,771,680 10.60 10.80 10.54 7.69 92.31
2025-08-25 10.56 -0.28% 1.81% 54.55 6.46 1,314,044 10.59 10.70 10.51 26.32 73.68
2025-08-22 10.59 -0.28% 3.32% 48.65 14.66 3,742,232 10.61 10.90 10.55 11.43 88.57
2025-08-21 10.62 1.24% 6.23% 60.98 6.52 13,724,290 10.70 11.09 10.44 27.69 72.31
2025-08-20 10.49 0.48% 2.02% 35.29 14.72 2,272,378 10.50 10.60 10.39 47.62 52.38
2025-08-19 10.44 -0.85% 2.60% 18.92 6.26 2,306,024 10.52 10.67 10.40 14.81 85.19
2025-08-18 10.53 -0.66% 2.10% 25.00 14.62 2,212,301 10.65 10.72 10.50 13.64 86.36
2025-08-15 10.60 0.66% 1.43% 15.91 6.44 946,932 10.57 10.65 10.50 66.67 33.33
2025-08-13 10.53 -0.57% 1.81% 22.92 14.76 1,336,514 10.61 10.70 10.51 10.53 89.47
2025-08-12 10.59 -0.75% 1.99% 25.00 6.30 2,151,109 10.63 10.76 10.55 19.05 80.95
2025-08-11 10.67 0.00% 1.32% 23.91 14.88 1,536,177 10.65 10.75 10.61 42.86 57.14
2025-08-08 10.67 -2.11% 4.15% 55.13 6.46 2,709,899 10.99 11.04 10.60 15.91 84.09
2025-08-07 10.90 1.02% 3.16% 82.35 14.88 13,785,504 10.81 11.09 10.75 44.12 55.88
2025-08-06 10.79 -0.19% 2.51% 76.27 6.92 2,498,417 10.89 11.02 10.75 14.81 85.19
2025-08-05 10.81 -0.92% 3.06% 65.22 14.66 4,538,487 10.90 11.10 10.77 12.12 87.88
2025-08-04 10.91 3.02% 4.81% 39.82 6.96 11,108,777 10.69 11.11 10.60 60.78 39.22
2025-08-01 10.59 1.24% 2.96% 15.29 14.86 2,745,250 10.59 10.80 10.49 32.26 67.74
2025-07-31 10.46 -0.19% 4.06% 31.43 6.32 2,602,504 10.58 10.77 10.35 26.19 73.81
2025-07-30 10.48 -1.13% 3.96% 27.97 14.60 1,825,897 10.72 10.77 10.36 29.27 70.73
2025-07-29 10.60 -4.85% 6.28% 46.72 6.36 4,169,292 10.35 11.00 10.35 38.46 61.54
2025-07-28 11.14 -0.36% 3.70% 79.79 14.84 11,240,747 11.21 11.49 11.08 14.63 85.37
2025-07-25 11.18 3.04% 4.81% 68.81 7.44 17,357,450 10.80 11.32 10.80 73.08 26.92
2025-07-24 10.85 -1.36% 3.70% 38.53 14.92 3,945,471 11.20 11.20 10.80 12.50 87.50
2025-07-23 11.00 2.90% 4.02% 51.40 6.78 15,730,314 10.71 11.13 10.70 69.77 30.23
2025-07-22 10.69 1.04% 4.37% 29.27 15.22 2,604,492 10.62 10.98 10.52 36.96 63.04
2025-07-21 10.58 -1.76% 4.67% 9.70 6.16 2,408,101 10.78 10.99 10.50 16.33 83.67
2025-07-18 10.77 -2.97% 4.77% 10.74 15.00 3,139,038 11.10 11.21 10.70 13.73 86.27
2025-07-17 11.10 1.19% 3.57% 13.40 6.54 7,095,938 10.92 11.31 10.92 46.15 53.85
2025-07-16 10.97 -0.54% 4.19% 42.07 15.66 3,938,135 11.01 11.20 10.75 48.89 51.11
2025-07-15 11.03 -5.40% 8.09% 40.13 6.28 10,618,790 11.70 11.89 11.00 3.37 96.63
2025-07-14 11.66 -0.51% 3.45% 83.82 15.78 9,826,129 11.74 12.00 11.60 15.00 85.00
2025-07-11 11.72 -0.76% 4.54% 87.21 7.54 19,202,510 12.11 12.20 11.67 9.43 90.57
2025-07-10 11.81 5.45% 10.00% 93.09 15.90 33,301,219 11.20 12.10 11.00 73.64 26.36
2025-07-09 11.20 -1.15% 5.29% 90.51 7.72 32,001,300 11.69 11.74 11.15 8.47 91.53
2025-07-08 11.33 8.01% 10.22% 100.00 14.68 47,695,588 10.52 11.54 10.47 80.37 19.63
2025-07-07 10.49 0.48% 2.50% 100.00 7.98 11,164,079 10.60 10.64 10.38 42.31 57.69
2025-07-04 10.44 2.45% 4.92% 100.00 13.00 15,836,749 10.30 10.67 10.17 54.00 46.00
2025-07-03 10.19 0.99% 5.30% 100.00 7.88 22,479,151 10.37 10.53 10.00 35.85 64.15
2025-07-02 10.09 2.23% 2.80% 86.05 12.50 13,051,835 10.05 10.28 10.00 32.14 67.86
2025-07-01 9.87 2.17% 3.70% 74.29 7.68 11,590,747 9.74 10.09 9.73 38.89 61.11
2025-06-30 9.66 2.44% 5.84% 81.63 12.06 12,868,239 9.43 9.97 9.42 43.64 56.36
2025-06-27 9.43 0.86% 2.69% 40.71 7.26 3,324,682 9.40 9.55 9.30 52.00 48.00
2025-06-26 9.35 -1.27% 3.78% 35.77 11.60 3,841,548 9.56 9.61 9.26 25.71 74.29
2025-06-25 9.47 -0.63% 3.72% 35.25 7.10 4,517,298 9.60 9.75 9.40 20.00 80.00
2025-06-24 9.53 5.42% 4.74% 33.56 11.84 3,775,746 9.28 9.72 9.28 56.82 43.18
2025-06-23 9.04 -6.71% 11.14% 11.82 7.22 4,589,854 9.25 9.98 8.98 6.00 94.00
2025-06-20 9.69 -0.51% 2.59% 30.43 10.86 1,579,449 9.83 9.90 9.65 16.00 84.00
2025-06-19 9.74 -1.42% 4.55% 26.42 8.52 2,909,186 9.86 10.12 9.68 13.64 86.36
2025-06-18 9.88 -1.30% 2.55% 33.33 10.96 2,301,431 10.01 10.05 9.80 32.00 68.00
2025-06-17 10.01 1.32% 4.01% 69.39 8.80 16,433,616 10.00 10.38 9.98 7.50 92.50
2025-06-16 9.88 0.10% 2.44% 56.76 11.22 3,553,001 9.90 10.06 9.82 25.00 75.00
2025-06-13 9.87 -1.20% 2.89% 44.44 8.54 4,106,481 9.90 9.98 9.70 60.71 39.29
2025-06-12 9.99 -0.30% 4.43% 64.86 11.20 12,524,066 10.12 10.37 9.93 13.64 86.36
2025-06-11 10.02 2.04% 3.47% 74.36 8.78 7,901,183 9.99 10.13 9.79 67.65 32.35
2025-06-10 9.82 -0.10% 1.84% 25.71 11.26 3,635,063 9.82 9.95 9.77 27.78 72.22
2025-06-05 9.83 -0.91% 2.55% 23.08 8.38 3,585,007 9.90 10.05 9.80 12.00 88.00
2025-06-04 9.92 0.40% 2.63% 32.26 11.28 5,687,376 9.90 10.14 9.88 15.38 84.62
2025-06-03 9.88 0.51% 1.73% 14.63 8.56 2,229,801 9.94 9.97 9.80 47.06 52.94
2025-06-02 9.83 -1.60% 3.27% 18.60 11.20 2,673,379 9.99 10.12 9.80 9.37 90.63
2025-05-30 9.99 -0.50% 2.71% 34.48 8.46 3,367,660 10.04 10.25 9.98 3.70 96.30
2025-05-29 10.04 0.10% 2.00% 66.67 11.52 2,584,980 10.13 10.20 10.00 20.00 80.00
2025-05-27 10.03 -1.38% 2.90% 69.57 8.56 3,522,065 10.15 10.28 9.99 13.79 86.21
2025-05-26 10.17 0.69% 2.50% 91.43 11.50 2,566,301 10.15 10.26 10.01 64.00 36.00
2025-05-23 10.10 0.20% 3.30% 64.10 8.84 3,826,538 10.08 10.33 10.00 30.30 69.70
2025-05-22 10.08 1.82% 6.57% 34.85 11.36 11,878,760 9.93 10.54 9.89 29.23 70.77
2025-05-21 9.90 0.51% 1.94% 25.86 8.80 3,453,320 9.99 9.99 9.80 52.63 47.37
2025-05-20 9.85 -0.30% 1.94% 27.12 11.00 2,000,404 9.90 9.99 9.80 26.32 73.68
2025-05-19 9.88 -1.10% 3.05% 57.89 8.70 1,900,251 10.10 10.13 9.83 16.67 83.33