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 15.05 -0.33% 1.00% 24.64 7.56 29,737 15.20 15.20 15.05 0.00 100.00
2026-05-18 15.10 -1.76% 1.99% 50.00 22.54 39,202 15.39 15.40 15.10 0.00 100.00
2026-05-15 15.37 1.12% 2.67% 71.43 7.66 17,782 15.37 15.40 15.00 92.50 7.50
2026-05-14 15.20 0.00% 6.07% 38.37 23.08 39,110 14.50 15.38 14.50 79.54 20.46
2026-05-13 15.20 -1.30% 1.87% 41.11 7.32 36,599 15.10 15.29 15.01 67.86 32.14
2026-05-12 15.40 1.99% 2.60% 50.00 23.08 28,337 15.38 15.40 15.01 100.00 0.00
2026-05-11 15.10 0.20% 2.00% 46.38 7.72 73,132 15.00 15.30 15.00 33.33 66.67
2026-05-08 15.07 -2.14% 0.67% 63.37 22.48 34,682 15.01 15.10 15.00 70.00 30.00
2026-05-07 15.40 0.26% 3.02% 59.26 7.66 34,037 15.24 15.70 15.24 34.78 65.22
2026-05-06 15.36 -0.26% 9.76% 53.57 23.14 50,917 14.03 15.40 14.03 97.08 2.92
2026-05-05 15.40 1.65% 8.91% 52.17 7.58 5,076 14.14 15.40 14.14 100.00 0.00
2026-05-04 15.15 2.36% 1.00% 56.00 23.22 40,397 15.00 15.15 15.00 100.00 0.00
2026-04-30 14.80 -2.63% 7.93% 56.00 7.08 16,161 15.38 15.38 14.25 48.67 51.33
2026-04-29 15.20 -0.52% 3.56% 58.33 22.52 68,663 15.28 15.43 14.90 56.60 43.40
2026-04-28 15.28 -0.46% 4.61% 62.50 7.88 26,660 15.25 15.43 14.75 77.94 22.06
2026-04-27 15.35 2.33% 5.92% 62.50 22.68 3,260 15.13 15.38 14.52 96.50 3.50
2026-04-23 15.00 2.39% 1.96% 50.00 8.02 7,699 15.00 15.10 14.81 65.52 34.48
2026-04-22 14.65 -2.33% 7.14% 38.24 21.98 69,240 15.00 15.00 14.00 65.00 35.00
2026-04-21 15.00 0.00% 3.91% 86.54 7.32 117,154 15.43 15.43 14.85 25.86 74.14
2026-04-20 15.00 -0.46% 5.18% 91.14 22.68 449,562 15.10 15.42 14.66 44.74 55.26
2026-04-17 15.07 0.47% 5.37% 100.00 7.32 22,422 14.90 15.49 14.70 46.83 53.17
2026-04-16 15.00 1.28% 2.03% 73.15 22.82 131,947 14.81 15.10 14.80 66.67 33.33
2026-04-15 14.81 1.30% 1.42% 72.38 7.18 293,671 15.00 15.01 14.80 4.76 95.24
2026-04-14 14.62 1.88% 8.07% 81.88 22.44 5,685 15.40 15.40 14.25 32.17 67.83
2026-04-13 14.35 0.99% 8.96% 60.12 6.80 31,771 13.73 14.96 13.73 50.41 49.59
2026-04-10 14.21 -2.00% 3.57% 57.93 21.90 113,414 14.45 14.50 14.00 42.00 58.00
2026-04-09 14.50 1.12% 4.77% 68.84 6.52 312,012 14.00 14.51 13.85 98.48 1.52
2026-04-08 14.34 5.44% 4.49% 68.61 22.48 76,240 14.89 14.89 14.25 14.06 85.94
2026-04-07 13.60 -2.86% 5.98% 55.21 6.20 33,142 13.21 13.99 13.20 50.63 49.37
2026-04-06 14.00 0.36% 6.63% 49.53 21.00 15,316 13.95 14.00 13.13 100.00 0.00
2026-04-03 13.95 -0.21% 7.36% 32.88 7.00 8,942 13.90 14.00 13.04 94.79 5.21
2026-04-02 13.98 1.08% 2.88% 32.21 20.90 20,633 14.30 14.30 13.90 20.00 80.00
2026-04-01 13.83 2.44% 7.20% 17.84 7.06 10,734 13.62 14.60 13.62 21.43 78.57
2026-03-31 13.50 -3.64% 13.56% 1.30 20.60 440,643 14.08 14.99 13.20 16.76 83.24
2026-03-30 14.01 -3.04% 2.00% 19.20 6.40 20,896 14.03 14.28 14.00 3.57 96.43
2026-03-27 14.45 -0.41% 6.85% 41.84 21.62 811 14.90 14.98 14.02 44.76 55.24
2026-03-26 14.51 -3.40% 4.48% 55.65 7.28 19,123 15.15 15.15 14.50 1.54 98.46
2026-03-25 15.02 0.13% 2.00% 100.00 21.74 10,704 15.30 15.30 15.00 6.67 93.33
2026-03-24 15.00 1.49% 7.24% 76.72 8.30 21,333 14.22 15.25 14.22 75.73 24.27
2026-03-19 14.78 1.16% 10.22% 53.25 21.70 4,052 14.50 14.99 13.60 84.90 15.10
2026-03-18 14.61 1.60% 6.07% 61.43 7.86 10,447 14.50 15.38 14.50 12.50 87.50
2026-03-17 14.38 6.13% 2.10% 64.47 21.36 11,773 14.59 14.59 14.29 30.00 70.00
2026-03-16 13.55 -3.15% 12.51% 51.13 7.40 2,645 15.20 15.20 13.51 2.38 97.62
2026-03-13 13.99 -4.37% 16.30% 42.32 19.70 10,106 15.70 15.70 13.50 22.27 77.73
2026-03-12 14.63 4.72% 10.75% 39.93 8.28 7,204 13.95 15.35 13.86 51.68 48.32
2026-03-11 13.97 3.48% 9.02% 39.72 20.98 2,712 14.75 14.75 13.53 36.06 63.94
2026-03-10 13.50 0.00% 5.64% 41.38 6.96 458 14.79 14.79 14.00 0.00 100.00
2026-03-09 13.50 -6.25% 3.05% 42.18 20.04 9,165 13.50 13.50 13.10 100.00 0.00
2026-03-06 14.40 -5.26% 8.96% 34.64 6.96 106,298 14.99 15.69 14.40 0.00 100.00
2026-03-05 15.20 4.47% 14.08% 37.80 21.84 226,734 14.20 15.80 13.85 69.23 30.77
2026-03-04 14.55 3.93% 9.55% 43.49 8.56 49,038 14.59 14.80 13.51 80.62 19.38
2026-03-03 14.00 0.29% 15.31% 45.16 20.54 7,791 13.00 14.99 13.00 50.25 49.75
2026-03-02 13.96 -9.94% 20.07% 36.28 7.46 79,648 13.95 16.75 13.95 0.36 99.64
2026-02-27 15.50 -3.13% 9.55% 37.19 20.46 21,029 16.00 16.98 15.50 0.00 100.00
2026-02-26 16.00 6.52% 17.56% 47.82 10.54 124,289 15.00 16.00 13.61 100.00 0.00
2026-02-25 15.02 4.60% 4.60% 25.58 21.46 29,347 15.49 15.69 15.00 2.90 97.10
2026-02-24 14.36 -5.53% 16.19% 21.18 8.58 56,227 16.29 16.29 14.02 14.98 85.02
2026-02-23 15.20 -8.60% 12.29% 22.51 20.14 13,243 15.88 16.99 15.13 3.76 96.24
2026-02-20 16.63 2.72% 13.32% 33.59 10.26 76,846 17.70 17.70 15.62 48.56 51.44
2026-02-19 16.19 -5.43% 5.59% 22.37 23.00 8,645 17.00 17.00 16.10 10.01 89.99
2026-02-18 17.12 2.51% 3.58% 30.43 9.38 10,502 16.75 17.35 16.75 61.66 38.34
2026-02-17 16.70 -3.47% 10.51% 18.84 24.86 106,707 17.15 17.25 15.61 66.46 33.54
2026-02-16 17.30 -0.97% 3.60% 21.31 8.54 70,451 17.22 17.82 17.20 16.13 83.87
2026-02-13 17.47 0.40% 4.85% 24.76 26.06 5,030 17.12 17.94 17.11 43.38 56.62
2026-02-12 17.40 -1.97% 5.02% 14.84 8.88 45,007 17.99 17.99 17.13 31.40 68.60
2026-02-11 17.75 1.08% 2.22% 16.52 25.92 46,841 17.56 17.95 17.56 48.72 51.28
2026-02-10 17.56 -2.44% 2.86% 16.52 9.58 8,877 18.00 18.00 17.50 12.00 88.00
2026-02-09 18.00 0.00% 5.65% 50.00 25.54 469,268 18.00 18.50 17.51 49.49 50.51
2026-02-06 18.00 -1.64% 4.57% 61.48 10.46 120,919 18.30 18.30 17.50 62.50 37.50
2026-02-04 18.30 -1.19% 3.54% 60.58 25.54 45,096 18.70 18.70 18.06 37.50 62.50
2026-02-03 18.52 1.04% 5.50% 73.11 11.06 162,393 18.99 18.99 18.00 52.53 47.47
2026-02-02 18.33 1.83% 4.67% 65.38 25.98 7,260 17.80 18.37 17.55 95.12 4.88
2026-01-30 18.00 1.75% 4.90% 47.30 10.68 118,700 17.16 18.00 17.16 100.00 0.00
2026-01-29 17.69 -1.78% 2.97% 5.33 25.32 325,900 18.02 18.02 17.50 36.54 63.46
2026-01-28 18.01 0.22% 7.58% 7.02 10.06 152,178 18.00 18.30 17.01 77.52 22.48
2026-01-27 17.97 -0.22% 2.12% 0.00 25.96 88,574 18.01 18.29 17.91 15.79 84.21
2026-01-26 18.01 -0.17% 2.67% 42.19 9.98 22,671 18.49 18.49 18.01 0.00 100.00
2026-01-23 18.04 -1.74% 4.44% 57.99 26.04 85,949 18.30 18.80 18.00 5.00 95.00
2026-01-22 18.36 -0.76% 3.85% 77.33 10.04 64,550 18.86 18.90 18.20 22.86 77.14
2026-01-21 18.50 -1.33% 3.54% 70.00 26.68 191,457 18.35 19.00 18.35 23.08 76.92
2026-01-20 18.75 2.97% 4.08% 77.78 10.32 586,426 18.40 19.15 18.40 46.67 53.33
2026-01-19 18.21 2.48% 3.02% 70.08 27.18 1,238,376 18.00 18.40 17.86 64.81 35.19
2026-01-16 17.77 2.01% 4.51% 48.39 9.24 37,342 17.90 18.30 17.51 32.91 67.09
2026-01-15 17.42 -1.80% 3.00% 14.49 26.30 89,908 17.80 17.85 17.33 17.31 82.69
2026-01-14 17.74 -0.34% 3.41% 21.74 8.54 236,214 17.90 17.90 17.31 72.88 27.12
2026-01-13 17.80 0.56% 3.93% 26.83 26.94 109,839 17.71 17.98 17.30 73.53 26.47
2026-01-12 17.70 -0.56% 1.69% 43.40 8.66 125,009 18.00 18.00 17.70 0.00 100.00
2026-01-09 17.80 -0.61% 4.51% 41.07 26.74 94,782 17.90 18.29 17.50 37.97 62.03
2026-01-08 17.91 -0.50% 0.73% 53.19 8.86 133,475 18.00 18.00 17.87 30.77 69.23
2026-01-07 18.00 0.06% 1.62% 81.43 26.96 576,188 18.19 18.20 17.91 31.03 68.97
2026-01-06 17.99 1.24% 2.53% 71.79 9.04 132,414 17.99 18.25 17.80 42.22 57.78
2026-01-05 17.77 -0.73% 1.47% 63.93 26.94 53,051 17.99 18.00 17.74 11.54 88.46
2026-01-02 17.90 0.11% 2.27% 46.99 8.60 568,406 17.99 18.00 17.60 75.00 25.00
2026-01-01 17.88 1.82% 2.29% 64.80 27.20 172,082 17.60 17.90 17.50 95.00 5.00
2025-12-31 17.56 -0.51% 2.86% 33.11 8.56 52,400 18.00 18.00 17.50 12.00 88.00
2025-12-30 17.65 0.28% 1.37% 39.19 26.56 46,735 17.65 17.75 17.51 58.33 41.67
2025-12-29 17.60 -1.95% 2.22% 35.10 8.74 26,741 17.80 17.99 17.60 0.00 100.00
2025-12-26 17.95 2.51% 4.05% 58.55 26.46 48,611 17.98 18.00 17.30 92.86 7.14
2025-12-24 17.51 -3.05% 5.25% 46.15 9.44 62,364 17.51 18.24 17.33 19.78 80.22
2025-12-23 18.06 0.50% 6.86% 65.85 25.58 162,830 17.52 18.70 17.50 46.67 53.33
2025-12-22 17.97 -0.44% 3.66% 68.18 10.54 12,367 17.51 18.15 17.51 71.88 28.12
2025-12-19 18.05 2.04% 5.36% 82.46 25.40 36,706 18.24 18.28 17.35 75.27 24.73
2025-12-18 17.69 0.51% 4.05% 79.38 10.70 85,273 17.80 18.24 17.53 22.53 77.47
2025-12-17 17.60 -1.12% 2.24% 60.71 24.68 89,275 17.41 17.77 17.38 56.41 43.59
2025-12-16 17.80 0.85% 3.43% 78.76 10.52 294,632 17.21 17.80 17.21 100.00 0.00
2025-12-15 17.65 1.96% 2.73% 75.76 25.08 218,022 17.50 17.70 17.23 89.36 10.64
2025-12-12 17.31 1.11% 5.03% 67.57 10.22 1,173,660 17.02 17.75 16.90 48.24 51.76
2025-12-11 17.12 -1.38% 4.41% 46.27 24.40 1,033,983 17.75 17.75 17.00 16.00 84.00
2025-12-10 17.36 1.22% 8.17% 67.39 9.84 3,769,368 17.01 18.40 17.01 25.18 74.82
2025-12-09 17.15 0.06% 0.88% 18.18 24.88 1,024,146 17.00 17.15 17.00 100.00 0.00
2025-12-08 17.14 0.53% 0.88% 15.52 9.42 257,832 17.15 17.15 17.00 93.33 6.67
2025-12-05 17.05 -0.70% 0.88% 0.00 24.86 50,091 17.10 17.15 17.00 33.33 66.67
2025-12-04 17.17 -0.17% 3.51% 0.00 9.24 28,794 17.50 17.70 17.10 11.67 88.33
2025-12-03 17.20 -1.71% 4.19% 41.23 25.10 251,534 17.90 17.90 17.18 2.78 97.22
2025-12-02 17.50 -0.23% 3.04% 50.00 9.30 101,220 17.98 17.98 17.45 9.43 90.57
2025-12-01 17.54 -0.57% 6.32% 52.22 25.70 76,495 17.50 18.50 17.40 12.73 87.27
2025-11-28 17.64 -1.29% 4.92% 62.92 9.38 30,279 17.33 17.90 17.06 69.05 30.95
2025-11-27 17.87 2.70% 4.62% 58.95 25.90 31,042 17.40 17.90 17.11 96.20 3.80
2025-11-26 17.40 -0.57% 10.76% 33.90 9.84 11,804 17.40 17.50 15.80 94.12 5.88
2025-11-25 17.50 0.00% 2.91% 50.00 24.96 23,797 17.70 17.70 17.20 60.00 40.00
2025-11-24 17.50 0.52% 0.00% 61.84 10.04 2,000 17.50 17.50 17.50 0.00 100.00
2025-11-21 17.41 -1.64% 2.47% 31.67 24.96 5,395 17.84 17.84 17.41 0.00 100.00
2025-11-20 17.70 0.63% 0.34% 57.94 9.86 57,006 17.75 17.76 17.70 0.00 100.00
2025-11-19 17.59 0.51% 3.07% 52.10 25.54 21,728 17.79 17.80 17.27 60.38 39.62
2025-11-18 17.50 1.04% 1.66% 50.00 9.64 28,640 17.69 17.79 17.50 0.00 100.00
2025-11-17 17.32 -2.97% 5.49% 23.21 25.36 54,385 18.00 18.25 17.30 2.11 97.89
2025-11-14 17.85 2.00% 2.80% 44.93 9.28 23,533 17.50 17.99 17.50 71.43 28.57
2025-11-13 17.50 -0.23% 4.53% 54.49 26.42 71,331 18.00 18.00 17.22 35.90 64.10
2025-11-12 17.54 0.23% 6.25% 37.60 8.58 24,974 18.20 18.20 17.13 38.32 61.68
2025-11-11 17.50 -3.95% 4.29% 39.84 26.50 52,369 17.51 18.25 17.50 0.00 100.00
2025-11-10 18.22 1.28% 2.59% 51.81 8.50 142,590 17.79 18.25 17.79 93.48 6.52
2025-11-07 17.99 3.69% 4.61% 43.26 27.94 11,203 18.00 18.15 17.35 80.00 20.00
2025-11-06 17.35 -4.36% 5.88% 47.67 8.04 191,291 18.00 18.00 17.00 35.00 65.00
2025-11-05 18.14 0.72% 1.68% 81.36 26.66 3,166 18.20 18.20 17.90 80.01 19.99
2025-11-04 18.01 -0.77% 3.89% 72.17 9.62 134,299 18.14 18.70 18.00 1.43 98.57
2025-11-03 18.15 -0.44% 6.67% 73.45 26.40 148,288 17.51 18.40 17.25 78.26 21.74
2025-10-31 18.23 4.53% 8.63% 83.21 9.90 64,622 17.03 18.50 17.03 81.63 18.37
2025-10-30 17.44 0.23% 4.41% 25.86 26.56 47,722 17.30 17.75 17.00 58.67 41.33
2025-10-29 17.40 -0.57% 4.17% 18.18 8.32 12,792 17.45 17.75 17.04 50.70 49.30
2025-10-28 17.50 -0.68% 10.05% 13.83 26.48 211,107 18.00 18.50 16.81 40.83 59.17
2025-10-27 17.62 1.50% 3.99% 42.75 8.52 65,950 17.88 17.99 17.30 46.38 53.62
2025-10-24 17.36 -3.56% 8.47% 37.76 26.72 267,938 18.43 18.44 17.00 25.00 75.00
2025-10-23 18.00 -1.69% 3.58% 52.75 8.00 188,764 18.32 18.50 17.86 21.87 78.13
2025-10-22 18.31 -2.92% 2.46% 59.63 28.00 17,058 18.70 18.75 18.30 2.22 97.78
2025-10-21 18.86 4.78% 5.30% 93.83 8.62 1,000,807 18.30 19.27 18.30 57.73 42.27
2025-10-17 18.00 0.28% 1.89% 28.82 29.10 227,550 17.95 18.29 17.95 14.71 85.29
2025-10-16 17.95 0.28% 2.54% 43.99 6.90 83,466 18.15 18.15 17.70 55.56 44.44
2025-10-15 17.90 -0.56% 4.58% 40.33 29.00 111,762 18.49 18.49 17.68 27.16 72.84
2025-10-14 18.00 3.21% 5.41% 41.41 6.80 273,900 18.51 18.51 17.56 46.32 53.68
2025-10-13 17.44 -8.07% 10.95% 26.80 29.20 352,919 18.51 18.94 17.07 19.79 80.21
2025-10-10 18.97 3.66% 6.05% 51.54 5.68 543,197 18.10 19.10 18.01 88.07 11.93
2025-10-09 18.30 -1.03% 4.48% 0.00 32.26 75,087 18.89 18.90 18.09 25.93 74.07
2025-10-08 18.49 -0.11% 5.10% 42.70 4.34 230,723 18.51 18.95 18.03 50.00 50.00
2025-10-07 18.51 -0.48% 3.24% 24.52 32.64 416,092 18.70 19.10 18.50 1.67 98.33
2025-10-06 18.60 -1.74% 5.17% 21.84 4.38 229,162 18.93 18.93 18.00 64.52 35.48
2025-10-03 18.93 -0.37% 5.58% 30.87 32.82 4,669,533 19.01 19.48 18.45 46.60 53.40
2025-10-02 19.00 2.04% 4.34% 32.39 5.04 3,723,570 18.51 19.25 18.45 68.75 31.25
2025-10-01 18.62 -3.52% 3.77% 6.35 32.96 1,346,031 19.12 19.25 18.55 10.00 90.00
2025-09-30 19.30 -1.43% 3.86% 5.33 4.28 137,161 19.89 19.89 19.15 20.27 79.73
2025-09-29 19.58 0.41% 7.24% 46.73 34.32 858,411 19.50 20.00 18.65 68.89 31.11
2025-09-26 19.50 0.00% 2.70% 70.39 4.84 70,515 19.50 19.78 19.26 46.15 53.85
2025-09-25 19.50 -1.12% 3.59% 71.36 34.16 165,545 20.19 20.20 19.50 0.00 100.00
2025-09-24 19.72 -4.46% 6.87% 76.65 4.84 521,976 20.77 20.85 19.51 15.67 84.33
2025-09-23 20.64 4.67% 7.00% 100.00 34.60 2,191,775 20.00 21.40 20.00 45.71 54.29
2025-09-22 19.72 9.98% 9.56% 100.00 6.68 1,431,065 18.00 19.72 18.00 100.00 0.00
2025-09-19 17.93 0.73% 2.71% 100.00 32.76 1,518,928 17.90 18.18 17.70 47.92 52.08
2025-09-18 17.80 1.02% 2.86% 76.23 3.10 665,025 17.80 18.00 17.50 60.00 40.00
2025-09-17 17.62 2.44% 4.39% 77.86 32.50 1,247,086 17.30 17.85 17.10 69.33 30.67
2025-09-16 17.20 1.18% 2.60% 76.03 2.74 535,277 17.00 17.39 16.95 56.82 43.18
2025-09-15 17.00 0.77% 3.64% 77.52 31.66 2,794,893 16.81 17.10 16.50 83.33 16.67
2025-09-12 16.87 -1.69% 6.32% 83.89 2.34 7,398,462 16.78 17.33 16.30 55.34 44.66
2025-09-11 17.16 1.60% 16.07% 100.00 31.40 3,205,937 16.85 17.70 15.25 77.96 22.04
2025-09-10 16.89 1.93% 4.23% 99.25 2.92 2,999,481 16.60 17.00 16.31 84.06 15.94
2025-09-09 16.57 1.72% 4.57% 99.35 30.86 1,052,866 16.35 16.70 15.97 82.19 17.81
2025-09-08 16.29 4.09% 4.13% 96.53 2.28 2,317,215 16.01 16.40 15.75 83.08 16.92
2025-09-05 15.65 9.98% 9.82% 96.08 30.30 4,235,949 14.25 15.65 14.25 100.00 0.00
2025-09-04 14.23 -0.14% 2.47% 85.83 1.00 508,220 14.30 14.50 14.15 22.86 77.14
2025-09-03 14.25 5.32% 7.58% 87.80 27.46 1,180,396 13.51 14.33 13.32 92.08 7.92
2025-09-02 13.53 -0.59% 2.24% 64.29 1.04 191,955 13.64 13.70 13.40 43.33 56.67
2025-09-01 13.61 2.33% 2.63% 66.67 26.02 360,453 13.50 13.65 13.30 88.57 11.43
2025-08-29 13.30 -0.52% 1.73% 11.63 1.20 316,941 13.40 13.50 13.27 13.04 86.96
2025-08-28 13.37 0.38% 2.90% 31.11 25.40 102,508 13.12 13.50 13.12 65.79 34.21
2025-08-27 13.32 -0.37% 2.26% 16.67 1.34 334,714 13.55 13.60 13.30 6.67 93.33
2025-08-26 13.37 -0.45% 2.18% 13.04 25.30 774,787 13.30 13.59 13.30 24.14 75.86
2025-08-25 13.43 -1.47% 5.14% 18.18 1.44 168,241 13.70 13.70 13.03 59.70 40.30
2025-08-22 13.63 0.66% 2.15% 32.00 25.42 99,092 13.79 13.80 13.51 41.38 58.62
2025-08-21 13.54 -1.02% 2.60% 15.56 1.84 495,446 13.70 13.80 13.45 25.71 74.29
2025-08-20 13.68 -1.44% 1.83% 17.50 25.24 688,708 13.90 13.90 13.65 12.00 88.00
2025-08-19 13.88 0.22% 2.87% 25.00 2.12 268,612 13.70 14.00 13.61 69.23 30.77
2025-08-18 13.85 0.29% 2.63% 15.38 25.64 63,525 14.03 14.03 13.67 50.00 50.00
2025-08-15 13.81 -0.29% 2.33% 0.00 2.06 342,112 13.81 14.05 13.73 25.00 75.00
2025-08-13 13.85 -0.65% 1.09% 0.00 25.56 309,240 13.95 13.95 13.80 33.33 66.67
2025-08-12 13.94 -0.57% 1.59% 19.77 2.14 441,348 14.10 14.10 13.88 27.27 72.73
2025-08-11 14.02 -0.07% 3.29% 35.79 25.74 271,810 14.01 14.14 13.69 73.33 26.67
2025-08-08 14.03 -2.64% 4.00% 49.15 2.30 1,221,200 14.55 14.55 13.99 7.14 92.86
2025-08-07 14.41 -1.50% 4.87% 73.81 25.76 911,410 14.79 14.85 14.16 36.23 63.77
2025-08-06 14.63 1.18% 6.43% 100.00 3.06 1,248,874 14.60 14.90 14.00 70.00 30.00
2025-08-05 14.46 1.19% 4.21% 67.86 26.20 906,805 14.02 14.60 14.01 76.27 23.73
2025-08-04 14.29 1.71% 7.85% 31.89 2.72 919,667 14.38 14.56 13.50 74.53 25.47
2025-08-01 14.05 0.29% 3.70% 48.78 25.86 1,548,973 14.20 14.29 13.78 52.94 47.06
2025-07-31 14.01 2.26% 3.75% 37.54 2.24 1,287,635 14.07 14.39 13.87 26.92 73.08
2025-07-30 13.70 -2.56% 5.11% 42.22 25.78 1,009,006 14.06 14.19 13.50 28.99 71.01
2025-07-29 14.06 -6.02% 9.75% 63.23 1.62 2,205,573 15.06 15.20 13.85 15.56 84.44
2025-07-28 14.96 6.02% 9.41% 85.27 26.50 8,531,432 14.49 15.46 14.13 62.41 37.59
2025-07-25 14.11 -4.53% 7.07% 83.21 3.42 4,911,547 14.78 15.00 14.01 10.10 89.90
2025-07-24 14.78 3.94% 8.42% 100.00 24.80 16,727,911 14.50 15.45 14.25 44.17 55.83
2025-07-23 14.22 9.98% 5.72% 100.00 4.76 19,958,113 13.75 14.22 13.45 100.00 0.00
2025-07-22 12.93 10.04% 10.51% 91.40 23.68 9,950,133 11.70 12.93 11.70 100.00 0.00
2025-07-21 11.75 2.53% 7.27% 86.33 2.18 1,275,075 11.65 11.80 11.00 93.75 6.25
2025-07-18 11.46 1.42% 8.30% 75.83 21.32 812,056 11.30 11.48 10.60 97.73 2.27
2025-07-17 11.30 3.57% 5.00% 78.99 1.60 737,636 10.80 11.34 10.80 92.59 7.41
2025-07-16 10.91 -1.71% 3.21% 73.15 21.00 1,026,198 11.09 11.25 10.90 2.86 97.14
2025-07-15 11.10 3.35% 4.26% 64.75 0.82 891,802 10.88 11.26 10.80 65.22 34.78
2025-07-14 10.74 -0.92% 3.81% 52.22 21.38 108,460 10.83 10.90 10.50 60.00 40.00
2025-07-11 10.84 3.24% 3.83% 55.29 0.10 24,009 10.85 10.85 10.45 97.50 2.50
2025-07-10 10.50 0.86% 9.90% 9.03 21.58 131,839 10.28 10.99 10.00 50.50 49.50
2025-07-09 10.41 -3.07% 3.31% 24.71 -0.58 59,640 10.50 10.61 10.27 41.18 58.82
2025-07-08 10.74 0.37% 6.76% 42.35 21.40 22,609 10.90 10.90 10.21 76.81 23.19
2025-07-07 10.70 -0.47% 13.52% 36.56 0.08 537,797 10.40 11.00 9.69 77.10 22.90
2025-07-04 10.75 -7.96% 15.63% 44.06 21.32 65,660 11.10 11.10 9.60 76.67 23.33
2025-07-03 11.68 3.45% 4.46% 82.14 0.18 742,943 11.20 11.70 11.20 96.00 4.00
2025-07-02 11.29 2.64% 2.73% 78.72 23.18 492,151 11.00 11.30 11.00 96.67 3.33
2025-07-01 11.00 -1.79% 1.82% 57.69 -0.60 1,574,885 11.20 11.20 11.00 0.00 100.00
2025-06-30 11.20 1.91% 4.55% 86.46 22.60 1,063,682 11.20 11.25 10.76 89.80 10.20 10.50|08.07.2025
2025-06-27 10.99 0.27% 7.14% 82.89 -0.20 288,053 10.60 11.25 10.50 65.33 34.67
2025-06-26 10.96 1.95% 2.80% 85.87 22.18 38,211 10.70 11.00 10.70 86.67 13.33
2025-06-25 10.75 -1.19% 1.40% 82.67 -0.26 41,816 10.75 10.90 10.75 0.00 100.00
2025-06-24 10.88 3.62% 4.29% 100.00 21.76 4,933 10.49 10.94 10.49 86.66 13.34
2025-06-23 10.50 0.10% 4.90% 85.71 0.00 196,074 10.50 10.50 10.01 100.00 0.00
2025-06-20 10.49 1.84% 4.90% 92.59 21.00 720 10.01 10.50 10.01 97.92 2.08
2025-06-19 10.30 0.39% 3.69% 88.57 -0.02 21,118 10.68 10.68 10.30 0.00 100.00
2025-06-18 10.26 0.00% 5.60% 87.10 20.62 75,715 10.38 10.74 10.17 15.79 84.21
2025-06-17 10.26 -0.39% 1.85% 71.05 -0.10 9,485 10.41 10.45 10.26 0.00 100.00
2025-06-16 10.30 2.69% 12.81% 86.27 20.62 22,612 9.14 10.30 9.13 100.00 0.00
2025-06-13 10.03 0.00% 0.00% 48.57 -0.02 10,925 10.03 10.03 10.03 0.00 100.00
2025-06-12 10.03 0.00% 0.00% 53.85 20.08 446 10.09 10.09 10.09 0.00 100.00
2025-06-11 10.03 -0.69% 2.96% 66.67 -0.02 12,548 10.01 10.10 9.81 75.86 24.14
2025-06-10 10.10 1.71% 3.03% 77.55 20.08 2,660 9.90 10.20 9.90 66.65 33.35
2025-06-05 9.93 -1.10% 1.82% 68.57 0.12 2,317 10.00 10.08 9.90 16.66 83.34
2025-06-04 10.04 0.40% 6.18% 82.76 19.74 10,679 10.14 10.14 9.55 83.05 16.95
2025-06-03 10.00 1.52% 3.08% 82.14 0.34 44,864 9.90 10.05 9.75 83.33 16.67
2025-06-02 9.85 0.20% 4.10% 38.10 19.66 25,670 9.51 9.90 9.51 87.18 12.82
2025-05-30 9.83 0.31% 5.01% 61.76 0.04 23,553 9.38 9.85 9.38 95.75 4.25
2025-05-29 9.80 -0.51% 7.53% 52.94 19.62 16,616 9.16 9.85 9.16 92.75 7.25
2025-05-27 9.85 0.31% 1.23% 77.55 -0.02 6,654 9.77 9.89 9.77 66.67 33.33
2025-05-26 9.82 -0.81% 1.54% 78.85 19.72 9,163 9.75 9.90 9.75 46.67 53.33
2025-05-23 9.90 1.54% 1.85% 93.33 -0.08 5,135 9.72 9.90 9.72 100.00 0.00
2025-05-22 9.75 -0.31% 7.03% 90.32 19.88 105,010 9.51 9.75 9.11 100.00 0.00
2025-05-21 9.78 2.09% 4.07% 96.55 -0.38 42,200 9.59 9.98 9.59 48.72 51.28
2025-05-20 9.58 0.63% 0.95% 96.55 19.94 9,905 9.51 9.60 9.51 77.78 22.22
2025-05-19 9.52 0.11% 0.63% 50.00 -0.78 31,840 9.55 9.56 9.50 33.34 66.66