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 5.07 3.47% 7.88% 55.88 1.66 11,837 5.00 5.20 4.82 65.79 34.21
2026-05-18 4.90 -4.85% 6.15% 41.18 8.48 184,491 5.10 5.18 4.88 6.67 93.33
2026-05-15 5.15 3.00% 12.06% 56.76 1.32 47,516 4.81 5.39 4.81 58.62 41.38
2026-05-14 5.00 1.21% 7.07% 46.67 8.98 109,379 5.30 5.30 4.95 14.29 85.71
2026-05-13 4.94 -1.00% 5.70% 55.56 1.02 25,858 5.19 5.19 4.91 10.72 89.28
2026-05-12 4.99 0.00% 6.04% 69.44 8.86 79,494 4.80 5.09 4.80 65.52 34.48
2026-05-11 4.99 -2.16% 7.01% 69.44 1.12 97,384 4.85 5.19 4.85 41.18 58.82
2026-05-08 5.10 1.59% 9.38% 80.65 8.86 366,682 5.00 5.25 4.80 66.67 33.33
2026-05-07 5.02 2.45% 5.10% 60.71 1.34 175,404 4.90 5.15 4.90 48.00 52.00
2026-05-06 4.90 1.03% 7.28% 29.41 8.70 191,678 5.16 5.16 4.81 25.71 74.29
2026-05-05 4.85 0.00% 5.30% 0.00 1.10 52,662 4.97 4.97 4.72 52.00 48.00
2026-05-04 4.85 -1.22% 8.26% 0.00 8.60 117,957 4.60 4.98 4.60 65.79 34.21
2026-04-30 4.91 -1.01% 13.44% 35.48 1.10 161,423 4.81 5.15 4.54 60.66 39.34
2026-04-29 4.96 -0.20% 5.93% 51.61 8.72 121,187 4.94 5.00 4.72 85.71 14.29
2026-04-28 4.97 -2.17% 5.28% 65.00 1.20 68,896 5.05 5.18 4.92 19.23 80.77
2026-04-27 5.08 -0.59% 3.20% 59.09 8.74 49,749 5.16 5.16 5.00 50.00 50.00
2026-04-23 5.11 2.20% 11.02% 67.39 1.42 489,531 5.09 5.44 4.90 38.89 61.11
2026-04-22 5.00 1.01% 6.24% 50.00 8.80 427,477 4.81 5.11 4.81 63.33 36.67
2026-04-21 4.95 2.06% 6.86% 67.74 1.20 427,103 4.86 5.14 4.81 42.42 57.58
2026-04-20 4.85 -3.00% 13.94% 66.67 8.70 188,890 4.80 5.15 4.52 52.38 47.62
2026-04-17 5.00 1.01% 7.76% 56.34 1.00 234,694 4.77 5.14 4.77 62.16 37.84
2026-04-16 4.95 -1.00% 15.22% 56.94 9.00 252,952 4.73 5.45 4.73 30.56 69.44
2026-04-15 5.00 5.71% 10.17% 50.62 0.90 198,661 4.72 5.20 4.72 58.33 41.67
2026-04-14 4.73 1.72% 6.65% 54.55 9.10 18,433 4.66 4.97 4.66 22.58 77.42
2026-04-13 4.65 -5.30% 19.51% 52.94 0.36 28,575 4.68 4.90 4.10 68.75 31.25
2026-04-10 4.91 1.24% 13.91% 79.10 8.94 44,562 4.65 5.24 4.60 48.44 51.56
2026-04-09 4.85 -2.81% 13.38% 71.21 0.88 62,495 5.00 5.00 4.41 74.58 25.42
2026-04-08 4.99 7.31% 9.73% 63.51 8.82 136,036 5.00 5.30 4.83 34.04 65.96
2026-04-07 4.65 1.09% 8.31% 64.94 1.16 74,500 4.45 4.82 4.45 54.05 45.95
2026-04-06 4.60 1.77% 7.82% 65.38 8.14 14,917 4.42 4.69 4.35 73.53 26.47
2026-04-03 4.52 -1.09% 6.36% 47.78 1.06 50,065 4.68 4.68 4.40 42.86 57.14
2026-04-02 4.57 -4.59% 9.95% 45.74 7.98 67,380 4.62 4.86 4.42 34.09 65.91
2026-04-01 4.79 8.37% 10.48% 55.84 1.16 59,535 4.39 4.85 4.39 86.96 13.04
2026-03-31 4.42 1.38% 20.92% 14.29 8.42 22,825 4.50 4.97 4.11 36.05 63.95
2026-03-30 4.36 -4.39% 6.67% 5.26 0.42 49,361 4.64 4.64 4.35 3.45 96.55
2026-03-27 4.56 -1.94% 25.34% 42.86 8.30 977,097 4.70 5.54 4.42 12.50 87.50
2026-03-26 4.65 -1.06% 3.23% 63.16 0.82 57,273 4.70 4.80 4.65 0.00 100.00
2026-03-25 4.70 -0.42% 11.36% 91.67 8.48 64,836 4.88 4.90 4.40 60.00 40.00
2026-03-24 4.72 0.43% 2.98% 53.66 0.92 14,706 4.71 4.84 4.70 14.29 85.71
2026-03-19 4.70 2.17% 7.80% 55.81 8.52 4,708 4.60 4.70 4.36 100.00 0.00
2026-03-18 4.60 0.00% 10.87% 48.65 0.88 127,408 4.46 4.69 4.23 80.43 19.57
2026-03-17 4.60 2.22% 7.92% 32.73 8.32 45,315 4.51 4.77 4.42 51.43 48.57
2026-03-16 4.50 -4.05% 14.29% 55.42 0.88 17,775 4.52 4.80 4.20 50.00 50.00
2026-03-13 4.69 0.86% 7.81% 32.86 8.12 1,846 4.66 4.83 4.48 60.02 39.98
2026-03-12 4.65 0.87% 6.67% 28.77 1.26 8,807 4.50 4.80 4.50 50.01 49.99
2026-03-11 4.61 -3.76% 17.14% 51.17 8.04 50,665 4.71 4.99 4.26 47.94 52.06
2026-03-10 4.79 8.62% 16.44% 59.43 1.18 95,799 4.74 5.24 4.50 39.19 60.81
2026-03-09 4.41 -14.70% 20.24% 53.26 8.40 106,004 5.05 5.05 4.20 24.71 75.29
2026-03-06 5.17 -1.90% 11.37% 51.58 0.42 47,740 5.29 5.29 4.75 77.78 22.22
2026-03-05 5.27 15.57% 21.95% 61.50 9.92 215,401 4.42 5.39 4.42 87.63 12.37
2026-03-04 4.56 3.87% 15.00% 51.19 0.62 30,300 4.20 4.83 4.20 57.14 42.86
2026-03-03 4.39 2.33% 34.25% 41.57 8.50 258,028 3.65 4.90 3.65 59.20 40.80
2026-03-02 4.29 -16.05% 20.77% 36.20 0.28 197,906 4.36 5.00 4.14 17.44 82.56
2026-02-27 5.11 6.90% 8.16% 46.83 8.30 157,390 4.90 5.17 4.78 84.62 15.38
2026-02-26 4.78 5.75% 9.98% 27.96 1.92 90,750 4.50 4.85 4.41 84.09 15.91
2026-02-25 4.52 -3.21% 8.89% 0.00 7.64 52,952 4.65 4.90 4.50 5.00 95.00
2026-02-24 4.67 -1.48% 13.35% 0.00 1.40 66,478 4.80 4.84 4.27 70.18 29.82
2026-02-23 4.74 -8.67% 15.58% 0.00 7.94 188,635 5.29 5.34 4.62 16.67 83.33
2026-02-20 5.19 0.00% 10.93% 0.00 1.54 88,392 5.58 5.58 5.03 29.09 70.91
2026-02-19 5.19 -7.32% 16.20% 0.00 8.84 65,405 5.62 5.81 5.00 23.46 76.54
2026-02-18 5.60 -0.88% 5.98% 0.00 1.54 221,634 5.85 5.85 5.52 24.24 75.76
2026-02-17 5.65 -1.57% 8.50% 0.00 9.66 93,107 6.00 6.00 5.53 25.53 74.47
2026-02-16 5.74 -4.01% 6.84% 11.11 1.64 442,687 6.00 6.09 5.70 10.26 89.74
2026-02-13 5.98 -0.99% 8.73% 21.74 9.84 23,765 5.61 6.10 5.61 75.51 24.49
2026-02-12 6.04 -0.82% 4.39% 11.90 2.12 243,066 6.06 6.18 5.92 46.15 53.85
2026-02-11 6.09 -0.81% 2.14% 17.95 9.96 52,195 6.07 6.20 6.07 15.38 84.62
2026-02-10 6.14 0.82% 1.97% 22.86 2.22 139,634 6.15 6.20 6.08 50.00 50.00
2026-02-09 6.09 -0.33% 3.65% 8.11 10.06 412,532 6.25 6.25 6.03 27.27 72.73
2026-02-06 6.11 -3.93% 6.50% 11.11 2.12 363,176 6.39 6.39 6.00 28.21 71.79
2026-02-04 6.36 0.32% 2.73% 14.81 10.10 75,605 6.22 6.39 6.22 82.35 17.65
2026-02-03 6.34 0.16% 3.23% 37.84 2.62 273,747 6.39 6.40 6.20 70.00 30.00
2026-02-02 6.33 -1.09% 2.22% 34.21 10.06 141,689 6.40 6.44 6.30 21.43 78.57
2026-01-30 6.40 0.16% 2.85% 28.89 2.60 291,065 6.35 6.50 6.32 44.44 55.56
2026-01-29 6.39 -2.44% 3.62% 19.35 10.20 338,455 6.51 6.59 6.36 13.04 86.96
2026-01-28 6.55 1.87% 5.27% 34.62 2.58 44,687 6.26 6.59 6.26 87.88 12.12
2026-01-27 6.43 -0.31% 2.18% 10.34 10.52 48,468 6.41 6.55 6.41 14.29 85.71
2026-01-26 6.45 -2.12% 3.62% 10.00 2.34 328,877 6.51 6.59 6.36 39.13 60.87
2026-01-23 6.59 -2.66% 6.44% 39.39 10.56 521,543 6.70 6.94 6.52 16.67 83.33
2026-01-22 6.77 0.89% 10.95% 77.55 2.62 316,390 6.62 6.99 6.30 68.12 31.88
2026-01-21 6.71 -2.61% 7.58% 74.47 10.92 1,691,962 7.00 7.10 6.60 22.00 78.00
2026-01-20 6.89 -0.58% 5.49% 78.65 2.50 2,037,368 6.93 7.11 6.74 40.54 59.46
2026-01-19 6.93 2.97% 6.16% 69.31 11.28 3,879,737 6.66 7.07 6.66 65.85 34.15
2026-01-16 6.73 8.03% 14.77% 56.18 2.58 3,292,895 6.23 7.15 6.23 54.35 45.65
2026-01-15 6.23 -0.32% 4.07% 15.22 10.88 534,882 6.30 6.40 6.15 32.00 68.00
2026-01-14 6.25 -2.04% 3.37% 15.56 1.58 421,794 6.39 6.45 6.24 4.76 95.24
2026-01-13 6.38 -2.45% 3.94% 32.43 10.92 479,277 6.50 6.60 6.35 12.00 88.00
2026-01-12 6.54 -1.21% 1.54% 34.29 1.84 75,955 6.60 6.60 6.50 40.00 60.00
2026-01-09 6.62 1.07% 3.08% 37.50 11.24 115,438 6.51 6.70 6.50 60.00 40.00
2026-01-08 6.55 -0.15% 2.31% 48.72 2.00 480,175 6.51 6.65 6.50 33.33 66.67
2026-01-07 6.56 0.77% 3.91% 68.85 11.10 197,977 6.51 6.65 6.40 64.00 36.00
2026-01-06 6.51 -2.11% 10.38% 64.91 2.02 377,166 6.62 6.70 6.07 69.84 30.16
2026-01-05 6.65 -0.75% 5.43% 87.50 11.00 573,812 6.70 6.99 6.63 5.56 94.44
2026-01-02 6.70 2.13% 11.64% 87.50 2.30 868,156 6.36 7.10 6.36 45.95 54.05
2026-01-01 6.56 3.63% 5.43% 85.37 11.10 210,721 6.30 6.60 6.26 88.24 11.76
2025-12-31 6.33 -0.16% 3.04% 70.00 2.02 139,225 6.30 6.44 6.25 42.11 57.89
2025-12-30 6.34 0.79% 2.42% 42.42 10.64 152,325 6.20 6.35 6.20 93.33 6.67
2025-12-29 6.29 -0.79% 2.10% 31.03 2.04 431,825 6.25 6.33 6.20 69.23 30.77
2025-12-26 6.34 1.12% 4.88% 50.00 10.54 60,059 6.20 6.45 6.15 63.33 36.67
2025-12-24 6.27 0.32% 4.41% 33.33 2.14 38,051 6.12 6.39 6.12 55.55 44.45
2025-12-23 6.25 -2.19% 7.50% 22.22 10.40 257,367 6.33 6.45 6.00 55.56 44.44
2025-12-22 6.39 -0.16% 2.69% 37.50 2.10 28,151 6.49 6.49 6.32 41.18 58.82
2025-12-19 6.40 0.95% 2.69% 64.00 10.68 28,498 6.32 6.49 6.32 47.06 52.94
2025-12-18 6.34 -0.16% 4.17% 50.00 2.12 196,025 6.36 6.49 6.23 42.31 57.69
2025-12-17 6.35 -0.78% 3.17% 33.33 10.56 79,614 6.32 6.50 6.30 25.00 75.00
2025-12-16 6.40 -0.47% 3.01% 61.54 2.14 144,832 6.31 6.50 6.31 47.37 52.63
2025-12-15 6.43 1.58% 3.84% 66.67 10.66 170,938 6.34 6.49 6.25 75.00 25.00
2025-12-12 6.33 -0.16% 3.53% 58.62 2.20 246,997 6.36 6.45 6.23 45.45 54.55
2025-12-11 6.34 -1.71% 4.43% 54.84 10.46 193,116 6.32 6.60 6.32 7.14 92.86
2025-12-10 6.45 2.22% 7.52% 85.71 2.22 1,006,923 6.25 6.72 6.25 42.55 57.45
2025-12-09 6.31 0.00% 4.68% 20.00 10.68 103,489 6.24 6.49 6.20 37.93 62.07
2025-12-08 6.31 0.48% 3.06% 23.81 1.94 30,758 6.40 6.40 6.21 52.63 47.37
2025-12-05 6.28 -0.48% 6.87% 46.67 10.68 39,882 6.39 6.69 6.26 4.65 95.35
2025-12-04 6.31 0.16% 3.90% 60.61 1.88 43,436 6.16 6.40 6.16 62.50 37.50
2025-12-03 6.30 -2.02% 6.50% 63.89 10.74 326,042 6.35 6.39 6.00 76.92 23.08
2025-12-02 6.43 0.16% 3.84% 79.31 1.86 78,644 6.30 6.49 6.25 75.00 25.00
2025-12-01 6.42 1.90% 7.82% 84.21 11.00 333,208 6.30 6.48 6.01 87.23 12.77
2025-11-28 6.30 0.96% 6.14% 52.63 1.84 77,929 6.18 6.40 6.03 72.97 27.03
2025-11-27 6.24 0.65% 1.79% 41.18 10.76 47,995 6.22 6.27 6.16 72.73 27.27
2025-11-26 6.20 -0.96% 4.65% 41.18 1.72 123,244 6.29 6.30 6.02 64.29 35.71
2025-11-25 6.26 1.62% 2.94% 56.25 10.68 179,551 6.30 6.30 6.12 77.78 22.22
2025-11-24 6.16 -1.91% 2.93% 36.36 1.84 74,872 6.29 6.33 6.15 5.55 94.45
2025-11-21 6.28 -0.32% 3.08% 87.50 10.48 123,759 6.30 6.35 6.16 63.16 36.84
2025-11-20 6.30 0.64% 0.96% 100.00 2.08 101,551 6.26 6.32 6.26 66.67 33.33
2025-11-19 6.26 0.64% 3.09% 100.00 10.52 45,625 6.14 6.33 6.14 63.16 36.84
2025-11-18 6.22 0.00% 3.06% 55.00 2.00 130,787 6.39 6.39 6.20 10.53 89.47
2025-11-17 6.22 0.97% 3.80% 28.95 10.44 368,395 6.06 6.28 6.05 73.91 26.09
2025-11-14 6.16 0.82% 5.00% 22.86 2.00 194,607 6.06 6.30 6.00 53.33 46.67
2025-11-13 6.11 0.00% 2.48% 8.57 10.32 152,050 6.05 6.20 6.05 40.00 60.00
2025-11-12 6.11 -1.45% 3.78% 6.00 1.90 282,526 6.20 6.31 6.08 13.04 86.96
2025-11-11 6.20 -2.82% 9.74% 6.38 10.32 227,350 6.21 6.76 6.16 6.67 93.33
2025-11-10 6.38 0.47% 3.39% 39.53 2.08 363,709 6.30 6.41 6.20 85.71 14.29
2025-11-07 6.35 -0.78% 6.45% 43.48 10.68 522,197 6.40 6.60 6.20 37.50 62.50
2025-11-06 6.40 -2.29% 10.49% 65.00 2.02 555,643 6.74 6.74 6.10 46.88 53.12
2025-11-05 6.55 -0.91% 6.92% 60.94 10.78 206,068 6.80 6.80 6.36 43.18 56.82
2025-11-04 6.61 2.16% 8.06% 49.37 2.32 307,142 6.22 6.70 6.20 82.00 18.00
2025-11-03 6.47 0.94% 4.28% 32.47 10.90 270,391 6.31 6.58 6.31 59.26 40.74
2025-10-31 6.41 3.05% 2.71% 24.36 2.04 180,800 6.30 6.44 6.27 82.35 17.65
2025-10-30 6.22 -2.96% 8.33% 14.49 10.78 812,108 6.41 6.50 6.00 44.00 56.00
2025-10-29 6.41 -3.17% 6.94% 16.39 1.66 429,079 6.63 6.63 6.20 48.84 51.16
2025-10-28 6.62 -1.78% 6.13% 17.86 11.16 140,430 6.85 6.92 6.52 25.00 75.00
2025-10-27 6.74 -1.03% 5.28% 21.28 2.08 191,422 6.98 6.98 6.63 31.43 68.57
2025-10-24 6.81 1.49% 6.56% 41.18 11.40 1,482,036 6.71 7.15 6.71 22.73 77.27
2025-10-23 6.71 -1.61% 3.14% 25.00 2.22 415,225 6.73 6.90 6.69 9.52 90.48
2025-10-22 6.82 -2.29% 4.15% 30.56 11.20 849,192 7.00 7.03 6.75 25.00 75.00
2025-10-21 6.98 -0.43% 3.68% 82.69 2.44 837,086 6.82 7.05 6.80 72.00 28.00
2025-10-17 7.01 1.59% 4.26% 59.72 11.52 609,734 6.80 7.09 6.80 72.41 27.59
2025-10-16 6.90 -0.43% 3.66% 50.00 2.50 223,093 6.95 7.08 6.83 28.00 72.00
2025-10-15 6.93 -0.43% 5.64% 53.23 11.30 576,156 7.19 7.30 6.91 5.13 94.87
2025-10-14 6.96 4.82% 5.11% 49.25 2.56 654,652 6.90 7.00 6.66 88.24 11.76
2025-10-13 6.64 -3.35% 4.24% 2.50 11.36 455,070 6.78 6.88 6.60 14.29 85.71
2025-10-10 6.87 -0.43% 5.97% 1.89 1.92 546,848 6.89 7.10 6.70 42.50 57.50
2025-10-09 6.90 0.15% 4.21% 1.67 11.82 771,875 6.89 7.18 6.89 3.45 96.55
2025-10-08 6.89 -1.15% 6.58% 28.05 1.98 356,336 7.00 7.13 6.69 45.45 54.55
2025-10-07 6.97 -0.71% 5.09% 26.14 11.80 1,278,177 7.19 7.23 6.88 25.71 74.29
2025-10-06 7.02 -4.88% 8.53% 20.91 2.14 939,971 7.38 7.38 6.80 37.93 62.07
2025-10-03 7.38 -1.34% 4.11% 32.89 11.90 754,631 7.55 7.60 7.30 26.67 73.33
2025-10-02 7.48 3.17% 9.56% 45.33 2.86 1,877,876 7.11 7.79 7.11 54.41 45.59
2025-10-01 7.25 -1.89% 5.49% 16.67 12.10 2,654,677 7.26 7.49 7.10 38.46 61.54
2025-09-30 7.39 -3.52% 7.52% 12.94 2.40 1,304,524 7.66 7.86 7.31 14.55 85.45
2025-09-29 7.66 0.26% 9.12% 64.66 12.38 2,643,051 7.70 7.90 7.24 63.64 36.36
2025-09-26 7.64 1.19% 5.48% 77.51 2.94 1,696,047 7.55 7.70 7.30 85.00 15.00
2025-09-25 7.55 -1.82% 8.39% 76.96 12.34 4,050,573 7.82 7.88 7.27 45.90 54.10
2025-09-24 7.69 -4.11% 14.59% 84.29 2.76 9,856,833 8.21 8.48 7.40 26.85 73.15
2025-09-23 8.02 10.32% 13.01% 100.00 12.62 17,249,964 7.48 8.25 7.30 75.79 24.21
2025-09-22 7.27 12.02% 15.63% 100.00 3.42 18,170,499 6.40 7.40 6.40 87.00 13.00
2025-09-19 6.49 0.62% 6.45% 100.00 11.12 4,125,850 6.45 6.60 6.20 72.50 27.50
2025-09-18 6.45 3.20% 7.03% 92.98 1.86 5,457,860 6.27 6.70 6.26 43.18 56.82
2025-09-17 6.25 1.79% 3.80% 71.74 11.04 1,526,534 6.20 6.28 6.05 86.96 13.04
2025-09-16 6.14 3.54% 3.70% 66.67 1.46 1,687,143 6.00 6.16 5.94 90.91 9.09
2025-09-15 5.93 0.17% 4.96% 17.24 10.82 333,855 6.10 6.14 5.85 27.59 72.41
2025-09-12 5.92 -0.67% 4.10% 7.55 1.04 613,996 6.10 6.10 5.86 25.00 75.00
2025-09-11 5.96 -1.49% 4.73% 61.21 10.80 541,092 6.15 6.20 5.92 14.29 85.71
2025-09-10 6.05 0.67% 5.08% 68.70 1.12 952,897 6.10 6.20 5.90 50.00 50.00
2025-09-09 6.01 -1.80% 9.98% 72.31 10.98 1,479,781 6.28 6.28 5.71 52.63 47.37
2025-09-08 6.12 -3.92% 8.00% 73.44 1.04 3,676,820 6.21 6.48 6.00 25.00 75.00
2025-09-05 6.37 11.75% 20.14% 91.67 11.20 9,951,017 5.80 6.68 5.56 72.32 27.68
2025-09-04 5.70 1.42% 9.72% 72.73 1.54 1,795,688 5.65 5.98 5.45 47.17 52.83
2025-09-03 5.62 3.50% 5.56% 67.57 9.86 1,431,890 5.43 5.70 5.40 73.33 26.67
2025-09-02 5.43 -1.63% 3.70% 21.43 1.38 531,955 5.52 5.60 5.40 15.00 85.00
2025-09-01 5.52 0.91% 3.52% 30.00 9.48 843,642 5.50 5.59 5.40 63.16 36.84
2025-08-29 5.47 -0.55% 3.51% 22.22 1.56 464,020 5.60 5.61 5.42 26.32 73.68
2025-08-28 5.50 0.18% 2.22% 21.05 9.38 619,788 5.45 5.52 5.40 83.33 16.67
2025-08-27 5.49 -1.79% 5.87% 12.00 1.62 962,075 5.59 5.59 5.28 67.74 32.26
2025-08-26 5.59 -0.18% 2.55% 15.79 9.36 720,655 5.60 5.64 5.50 64.29 35.71
2025-08-25 5.60 0.54% 2.36% 10.34 1.82 469,211 5.57 5.64 5.51 69.23 30.77
2025-08-22 5.57 -0.71% 2.91% 0.00 9.38 967,367 5.61 5.66 5.50 43.75 56.25
2025-08-21 5.61 -1.23% 4.73% 0.00 1.76 965,666 5.68 5.76 5.50 42.31 57.69
2025-08-20 5.68 -0.70% 2.12% 0.00 9.46 670,088 5.72 5.77 5.65 25.00 75.00
2025-08-19 5.72 -1.89% 4.06% 44.74 1.90 1,941,892 5.90 5.90 5.67 21.74 78.26
2025-08-18 5.83 -0.34% 1.72% 37.78 9.54 1,001,016 5.82 5.90 5.80 30.00 70.00
2025-08-15 5.85 -0.51% 3.10% 30.36 2.12 1,160,601 5.90 5.98 5.80 27.78 72.22
2025-08-13 5.88 -0.84% 4.47% 33.33 9.58 1,143,103 5.92 6.08 5.82 23.08 76.92
2025-08-12 5.93 2.95% 4.62% 32.14 2.18 3,375,398 5.89 6.12 5.85 29.63 70.37
2025-08-11 5.76 -3.03% 6.07% 5.00 9.68 2,078,336 5.90 5.94 5.60 47.06 52.94
2025-08-08 5.94 -2.14% 3.73% 4.76 1.84 2,083,005 6.03 6.12 5.90 18.18 81.82
2025-08-07 6.07 0.17% 4.67% 5.88 10.04 2,647,952 6.10 6.27 5.99 28.57 71.43
2025-08-06 6.06 -1.14% 3.16% 71.68 2.10 2,624,629 6.13 6.20 6.01 26.32 73.68
2025-08-05 6.13 0.16% 5.52% 55.10 10.02 3,149,234 6.25 6.31 5.98 45.45 54.55
2025-08-04 6.12 -3.16% 10.00% 34.63 2.24 6,677,467 6.49 6.60 6.00 20.00 80.00
2025-08-01 6.32 -0.78% 8.66% 34.33 10.00 5,273,573 6.41 6.65 6.12 37.74 62.26
2025-07-31 6.37 14.36% 15.18% 49.14 2.64 10,754,694 5.60 6.45 5.60 90.59 9.41
2025-07-30 5.57 -6.86% 8.00% 52.41 10.10 5,664,109 5.94 5.94 5.50 15.91 84.09
2025-07-29 5.98 -12.45% 18.46% 71.08 1.04 7,559,023 6.93 6.93 5.85 12.04 87.96
2025-07-28 6.83 -3.12% 12.31% 94.01 10.92 15,587,427 7.10 7.30 6.50 41.25 58.75
2025-07-25 7.05 9.81% 14.73% 100.00 2.74 32,900,525 6.99 7.40 6.45 63.16 36.84
2025-07-24 6.42 18.45% 6.82% 96.91 11.36 22,182,635 6.35 6.42 6.01 100.00 0.00
2025-07-23 5.42 22.62% 6.90% 95.67 1.48 27,755,850 5.42 5.42 5.07 100.00 0.00
2025-07-22 4.42 22.78% 25.56% 91.82 9.36 7,024,880 3.70 4.52 3.60 89.13 10.87
2025-07-21 3.60 0.00% 4.53% 65.52 -0.52 145,768 3.59 3.69 3.53 43.75 56.25
2025-07-18 3.60 -2.44% 8.45% 68.75 7.72 48,849 3.52 3.72 3.43 58.62 41.38
2025-07-17 3.69 4.83% 6.30% 78.57 -0.52 389,836 3.49 3.71 3.49 90.91 9.09
2025-07-16 3.52 0.57% 6.32% 70.00 7.90 304,336 3.51 3.70 3.48 18.18 81.82
2025-07-15 3.50 -0.28% 5.20% 37.50 -0.86 536,283 3.55 3.64 3.46 22.22 77.78
2025-07-14 3.51 0.86% 2.29% 51.28 7.86 635,676 3.58 3.58 3.50 12.50 87.50
2025-07-11 3.48 -1.42% 5.29% 33.33 -0.84 168,235 3.47 3.58 3.40 44.44 55.56
2025-07-10 3.53 2.62% 2.89% 29.31 7.80 25,894 3.46 3.56 3.46 70.00 30.00
2025-07-09 3.44 -3.91% 30.18% 26.79 -0.74 210,439 3.41 3.58 2.75 83.13 16.87
2025-07-08 3.58 2.29% 5.88% 34.88 7.62 175,588 3.50 3.60 3.40 90.00 10.00
2025-07-07 3.50 -4.11% 4.58% 22.22 -0.46 231,489 3.65 3.65 3.49 6.25 93.75
2025-07-04 3.65 -3.18% 7.71% 24.24 7.46 117,152 3.77 3.77 3.50 55.56 44.44
2025-07-03 3.77 1.89% 5.52% 55.17 -0.16 665,969 3.62 3.82 3.62 75.00 25.00
2025-07-02 3.70 -0.27% 6.37% 45.83 7.70 586,084 3.84 3.84 3.61 39.13 60.87
2025-07-01 3.71 0.27% 6.67% 52.00 -0.30 145,364 3.60 3.84 3.60 45.83 54.17
2025-06-30 3.70 -3.14% 7.65% 72.73 7.72 451,657 3.72 3.80 3.53 62.96 37.04 3.30|08.07.2025
2025-06-27 3.82 2.14% 10.20% 68.09 -0.32 131,284 3.53 3.89 3.53 80.56 19.44
2025-06-26 3.74 0.54% 4.85% 61.54 7.96 139,039 3.83 3.89 3.71 16.67 83.33
2025-06-25 3.72 0.54% 6.76% 57.89 -0.48 93,454 3.55 3.79 3.55 70.83 29.17
2025-06-24 3.70 5.71% 14.71% 48.78 7.92 983,791 3.70 3.90 3.40 60.00 40.00
2025-06-23 3.50 -4.11% 8.50% 0.00 -0.52 665,685 3.41 3.70 3.41 31.03 68.97
2025-06-20 3.65 0.00% 13.82% 68.00 7.52 5,220 3.87 3.87 3.40 53.20 46.80
2025-06-19 3.65 -0.27% 10.83% 53.97 -0.22 11,123 3.51 3.89 3.51 36.84 63.16
2025-06-18 3.66 -1.35% 6.90% 59.42 7.52 246,098 3.57 3.72 3.48 75.00 25.00
2025-06-17 3.71 -2.62% 11.61% 65.15 -0.20 103,705 3.94 3.94 3.53 43.90 56.10
2025-06-16 3.81 9.80% 11.75% 66.15 7.62 263,531 3.49 3.90 3.49 78.05 21.95
2025-06-13 3.47 -3.61% 7.16% 29.03 0.00 249,979 3.35 3.59 3.35 50.00 50.00
2025-06-12 3.60 1.98% 12.31% 65.38 6.94 185,967 3.25 3.65 3.25 87.50 12.50
2025-06-11 3.53 0.57% 8.53% 50.00 0.26 31,068 3.69 3.69 3.40 44.83 55.17
2025-06-10 3.51 -2.50% 7.46% 40.00 6.80 21,300 3.58 3.60 3.35 64.00 36.00
2025-06-05 3.60 0.00% 2.27% 80.00 0.22 5,581 3.60 3.60 3.52 100.00 0.00
2025-06-04 3.60 2.27% 5.71% 81.25 6.98 159,476 3.70 3.70 3.50 50.00 50.00
2025-06-03 3.52 -0.28% 3.69% 62.50 0.22 56,626 3.65 3.65 3.52 0.00 100.00
2025-06-02 3.53 -0.56% 9.85% 33.33 6.82 5,068 3.68 3.68 3.35 54.54 45.46
2025-05-30 3.55 1.14% 8.50% 61.90 0.24 46,567 3.70 3.70 3.41 48.28 51.72
2025-05-29 3.51 0.29% 11.11% 52.94 6.86 66,373 3.24 3.60 3.24 75.00 25.00
2025-05-27 3.50 0.00% 3.77% 65.22 0.16 40,045 3.45 3.58 3.45 38.46 61.54
2025-05-26 3.50 -2.23% 8.76% 66.67 6.84 126,308 3.31 3.60 3.31 65.52 34.48
2025-05-23 3.58 2.29% 4.06% 100.00 0.16 478,660 3.50 3.59 3.45 92.86 7.14
2025-05-22 3.50 0.00% 4.34% 100.00 7.00 103,106 3.50 3.61 3.46 26.67 73.33
2025-05-21 3.50 2.04% 2.92% 100.00 0.00 432,651 3.50 3.52 3.42 80.00 20.00
2025-05-20 3.43 0.29% 4.48% 71.43 7.00 53,076 3.35 3.50 3.35 53.33 46.67
2025-05-19 3.42 1.18% 4.86% 44.44 -0.14 35,365 3.29 3.45 3.29 81.25 18.75