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 10.73 0.66% 3.01% 22.50 0.34 850,178 10.89 10.94 10.62 34.37 65.63
2026-05-18 10.66 -1.57% 2.74% 4.00 21.12 6,061,882 10.83 10.89 10.60 20.69 79.31
2026-05-15 10.83 0.19% 2.71% 2.20 0.20 222,985 10.94 11.00 10.71 41.38 58.62
2026-05-14 10.81 -0.64% 2.97% 27.64 21.46 1,423,229 10.95 11.10 10.78 9.38 90.62
2026-05-13 10.88 -0.64% 2.21% 26.56 0.16 1,715,783 11.00 11.09 10.85 12.50 87.50
2026-05-12 10.95 -1.53% 4.59% 44.94 21.60 2,352,702 11.38 11.40 10.90 10.00 90.00
2026-05-11 11.12 -4.96% 3.45% 52.38 0.30 5,507,636 11.41 11.41 11.03 23.68 76.32
2026-05-08 11.70 2.99% 4.61% 86.67 21.94 8,114,239 11.37 11.80 11.28 80.77 19.23
2026-05-07 11.36 -1.05% 3.89% 57.14 1.46 6,131,478 11.74 11.74 11.30 13.64 86.36
2026-05-06 11.48 3.33% 6.27% 77.66 21.26 13,149,386 11.11 11.69 11.00 69.57 30.43
2026-05-05 11.11 0.54% 3.61% 65.00 1.70 4,912,253 11.09 11.19 10.80 79.49 20.51
2026-05-04 11.05 0.09% 3.18% 61.82 20.52 4,001,281 11.10 11.35 11.00 14.29 85.71
2026-04-30 11.04 -1.87% 8.33% 53.23 1.58 14,850,697 10.95 11.70 10.80 26.67 73.33 50.00|12.05.2026
2026-04-29 11.25 2.65% 6.92% 62.26 20.50 30,469,960 11.25 11.90 11.13 15.58 84.42
2026-04-28 10.96 0.27% 2.69% 39.39 2.00 13,586,383 10.89 11.09 10.80 55.17 44.83
2026-04-27 10.93 0.09% 1.38% 14.93 19.92 804,974 10.90 11.00 10.85 53.33 46.67
2026-04-23 10.92 -0.73% 3.98% 35.96 1.94 4,636,351 11.00 11.24 10.81 25.58 74.42
2026-04-22 11.00 -1.08% 1.82% 44.94 19.90 1,044,885 11.12 11.17 10.97 15.00 85.00
2026-04-21 11.12 0.82% 2.18% 63.73 2.10 1,603,234 11.20 11.27 11.03 37.50 62.50
2026-04-20 11.03 -3.25% 8.01% 66.67 20.14 3,218,650 11.28 11.46 10.61 49.41 50.59
2026-04-17 11.40 2.06% 4.24% 52.86 1.92 4,470,663 11.20 11.55 11.08 68.09 31.91
2026-04-16 11.17 0.72% 3.34% 57.42 20.88 4,034,895 11.28 11.44 11.07 27.03 72.97
2026-04-15 11.09 2.31% 3.83% 41.54 1.46 4,805,976 11.20 11.40 10.98 26.19 73.81
2026-04-14 10.84 1.69% 2.33% 57.93 20.72 1,229,562 10.94 11.00 10.75 36.00 64.00
2026-04-13 10.66 -5.83% 5.57% 55.47 0.96 3,550,881 10.76 11.19 10.60 10.17 89.83
2026-04-10 11.32 3.47% 4.20% 68.27 20.36 9,749,433 11.00 11.40 10.94 82.61 17.39
2026-04-09 10.94 -4.20% 5.48% 57.46 2.28 8,463,090 11.35 11.35 10.76 30.51 69.49
2026-04-08 11.42 9.70% 4.95% 67.53 19.60 14,560,957 11.00 11.44 10.90 96.30 3.70
2026-04-07 10.41 0.29% 3.98% 36.71 3.24 1,277,300 10.50 10.70 10.29 29.27 70.73
2026-04-06 10.38 -1.70% 5.00% 48.98 17.58 2,101,909 10.70 10.71 10.20 35.29 64.71
2026-04-03 10.56 -1.03% 9.89% 34.04 3.18 1,447,788 10.01 11.00 10.01 55.56 44.44
2026-04-02 10.67 -1.93% 2.64% 35.29 17.94 2,495,645 10.75 10.88 10.60 25.00 75.00
2026-04-01 10.88 2.45% 2.33% 25.53 3.40 4,032,651 10.77 11.00 10.75 52.00 48.00
2026-03-31 10.62 2.12% 4.81% 27.84 18.36 12,706,158 10.59 10.90 10.40 44.00 56.00
2026-03-30 10.40 -5.54% 7.84% 17.30 2.88 12,988,054 11.00 11.00 10.20 25.00 75.00
2026-03-27 11.01 -0.54% 4.40% 23.53 17.92 398,860 11.38 11.38 10.90 22.92 77.08
2026-03-26 11.07 -6.19% 7.18% 30.50 4.10 6,686,809 11.71 11.79 11.00 8.86 91.14
2026-03-25 11.80 2.79% 3.31% 67.95 18.04 1,650,296 11.69 11.85 11.47 86.84 13.16
2026-03-24 11.48 -1.12% 5.26% 25.00 5.56 3,910,720 12.00 12.00 11.40 13.33 86.67
2026-03-19 11.61 -1.02% 1.30% 47.92 17.40 396,167 11.51 11.65 11.50 73.33 26.67
2026-03-18 11.73 0.95% 3.48% 61.22 5.82 915,711 11.74 11.90 11.50 57.50 42.50
2026-03-17 11.62 0.87% 2.97% 51.58 17.64 1,179,467 11.75 11.80 11.46 47.06 52.94
2026-03-16 11.52 -3.19% 3.84% 74.59 5.60 1,891,599 11.90 11.90 11.46 13.64 86.36
2026-03-13 11.90 2.15% 5.17% 51.92 17.44 2,779,868 11.67 12.00 11.41 83.05 16.95
2026-03-12 11.65 1.22% 8.89% 41.83 6.36 4,277,214 11.50 12.00 11.02 64.29 35.71
2026-03-11 11.51 -0.69% 4.44% 56.53 16.94 2,907,584 11.25 11.75 11.25 52.00 48.00
2026-03-10 11.59 9.03% 6.09% 59.04 6.08 7,067,284 11.00 11.67 11.00 88.06 11.94
2026-03-09 10.63 -9.92% 6.03% 51.99 17.10 5,379,876 10.99 11.26 10.62 1.56 98.44
2026-03-06 11.80 -2.32% 4.17% 52.16 4.16 2,574,536 11.99 11.99 11.51 60.42 39.58
2026-03-05 12.08 9.32% 13.64% 52.86 19.44 11,513,421 11.40 12.16 10.70 94.52 5.48
2026-03-04 11.05 0.91% 10.58% 32.37 4.72 3,571,342 10.95 11.18 10.11 87.85 12.15
2026-03-03 10.95 4.19% 12.50% 26.15 17.38 3,332,014 10.06 11.25 10.00 76.00 24.00
2026-03-02 10.51 -9.94% 4.67% 13.44 4.52 19,644,089 10.51 10.99 10.50 2.04 97.96
2026-02-27 11.67 -2.02% 3.21% 23.58 16.50 1,438,351 11.88 11.88 11.51 43.24 56.76
2026-02-26 11.91 1.10% 4.91% 43.00 6.84 9,238,604 11.75 12.19 11.62 50.88 49.12
2026-02-25 11.78 -1.75% 4.12% 18.40 16.98 2,509,216 12.10 12.13 11.65 27.08 72.92
2026-02-24 11.99 1.01% 5.13% 22.22 6.58 6,081,842 12.00 12.10 11.51 81.36 18.64
2026-02-23 11.87 -2.94% 4.66% 14.18 17.40 3,545,577 12.23 12.35 11.80 12.73 87.27
2026-02-20 12.23 1.49% 6.38% 50.87 6.34 4,367,897 12.00 12.50 11.75 64.00 36.00
2026-02-19 12.05 -5.93% 9.28% 68.05 18.12 4,208,598 12.95 12.95 11.85 18.18 81.82
2026-02-18 12.81 0.16% 1.97% 69.35 5.98 3,865,332 12.80 12.97 12.72 36.00 64.00
2026-02-17 12.79 -0.70% 3.86% 55.94 19.64 9,638,930 12.90 13.20 12.71 16.33 83.67
2026-02-16 12.88 5.57% 6.51% 58.10 5.94 47,353,559 13.42 13.42 12.60 34.15 65.85
2026-02-13 12.20 10.01% 16.75% 44.75 19.82 27,978,793 11.20 12.20 10.45 100.00 0.00
2026-02-12 11.09 -6.02% 7.63% 2.38 4.58 10,876,708 11.80 11.85 11.01 9.52 90.48
2026-02-11 11.80 -4.92% 7.44% 22.50 17.60 10,782,628 12.35 12.57 11.70 11.49 88.51
2026-02-10 12.41 0.32% 3.41% 57.89 6.00 5,337,634 12.35 12.72 12.30 26.19 73.81
2026-02-09 12.37 -0.80% 2.19% 50.63 18.82 2,154,407 12.50 12.60 12.33 14.81 85.19
2026-02-06 12.47 -1.73% 2.74% 52.63 5.92 2,344,377 12.50 12.73 12.39 23.53 76.47
2026-02-04 12.69 1.85% 3.06% 49.38 19.02 3,001,610 12.46 12.78 12.40 76.32 23.68
2026-02-03 12.46 1.38% 2.11% 22.67 6.36 1,877,762 12.40 12.56 12.30 61.54 38.46
2026-02-02 12.29 -0.57% 2.89% 9.37 18.56 2,734,407 12.47 12.47 12.12 48.57 51.43
2026-01-30 12.36 -0.56% 2.61% 8.96 6.02 4,098,567 12.43 12.58 12.26 31.25 68.75
2026-01-29 12.43 -2.13% 4.22% 8.33 18.70 5,801,303 12.85 12.85 12.33 19.23 80.77
2026-01-28 12.70 -1.32% 4.60% 10.71 6.16 8,179,197 13.20 13.20 12.62 13.79 86.21
2026-01-27 12.87 0.47% 4.30% 19.51 19.24 10,043,335 12.82 13.09 12.55 59.26 40.74
2026-01-26 12.81 -0.77% 2.58% 15.38 6.50 6,082,554 12.92 13.10 12.77 12.12 87.88
2026-01-23 12.91 -0.92% 2.89% 25.81 19.12 4,319,415 13.13 13.19 12.82 24.32 75.68
2026-01-22 13.03 -0.84% 1.84% 33.33 6.70 3,470,042 13.10 13.25 13.01 8.33 91.67
2026-01-21 13.14 0.15% 4.27% 30.77 19.36 14,988,861 13.17 13.66 13.10 7.14 92.86
2026-01-20 13.12 0.31% 1.85% 11.11 6.92 4,864,820 13.08 13.20 12.96 66.67 33.33
2026-01-19 13.08 0.15% 1.54% 3.45 19.32 3,390,274 13.10 13.20 13.00 40.00 60.00
2026-01-16 13.06 -0.38% 3.01% 0.00 6.84 6,661,123 13.03 13.34 12.95 28.21 71.79
2026-01-15 13.11 -0.98% 4.43% 0.00 19.28 16,002,950 13.26 13.43 12.86 43.86 56.14
2026-01-14 13.24 -2.22% 3.79% 0.00 6.94 10,746,621 13.60 13.71 13.21 6.00 94.00
2026-01-13 13.54 -0.59% 3.12% 39.64 19.54 12,245,547 13.53 13.90 13.48 14.29 85.71
2026-01-12 13.62 -1.02% 2.81% 35.77 7.54 6,132,879 13.77 13.88 13.50 31.58 68.42
2026-01-09 13.76 -1.50% 2.84% 40.91 19.70 12,606,608 14.06 14.10 13.71 12.82 87.18
2026-01-08 13.97 -1.69% 3.96% 42.06 7.82 14,963,648 14.26 14.45 13.90 12.73 87.27
2026-01-07 14.21 3.20% 5.31% 55.29 20.12 24,369,759 13.77 14.48 13.75 63.01 36.99
2026-01-06 13.77 -1.43% 3.00% 7.14 8.30 12,375,883 14.09 14.09 13.68 21.95 78.05
2026-01-05 13.97 0.07% 2.09% 13.64 19.24 5,726,849 14.00 14.17 13.88 31.03 68.97
2026-01-02 13.96 -1.27% 2.73% 42.42 8.70 7,313,630 14.24 14.28 13.90 15.79 84.21
2026-01-01 14.14 0.14% 2.86% 96.00 19.22 3,334,141 14.29 14.40 14.00 35.00 65.00
2025-12-31 14.12 -0.07% 3.50% 43.14 9.06 8,067,823 14.14 14.51 14.02 20.41 79.59
2025-12-30 14.13 0.00% 2.06% 31.43 19.18 7,190,549 14.11 14.39 14.10 10.34 89.66
2025-12-29 14.13 0.86% 5.00% 24.44 9.08 7,692,560 14.08 14.50 13.81 46.38 53.62
2025-12-26 14.01 0.72% 2.61% 12.20 19.18 9,609,919 14.00 14.16 13.80 58.33 41.67
2025-12-24 13.91 -1.97% 2.82% 38.98 8.84 5,652,050 14.20 14.24 13.85 15.38 84.62
2025-12-23 14.19 -1.39% 2.48% 34.33 18.98 2,656,097 14.47 14.47 14.12 20.00 80.00
2025-12-22 14.39 -1.37% 3.35% 28.05 9.40 5,621,783 14.59 14.80 14.32 14.58 85.42
2025-12-19 14.59 -0.27% 3.83% 41.32 19.38 22,926,661 14.60 14.90 14.35 43.64 56.36
2025-12-18 14.63 3.25% 6.31% 49.46 9.80 33,576,516 14.35 14.99 14.10 59.55 40.45
2025-12-17 14.17 -3.01% 5.32% 54.81 19.46 28,691,734 14.85 14.85 14.10 9.33 90.67
2025-12-16 14.61 -3.31% 5.50% 55.88 8.88 18,977,431 15.30 15.35 14.55 7.50 92.50
2025-12-15 15.11 1.55% 4.56% 52.05 20.34 39,669,911 15.00 15.37 14.70 61.19 38.81
2025-12-12 14.88 1.57% 4.41% 31.60 9.88 71,840,487 14.60 15.15 14.51 57.81 42.19
2025-12-11 14.65 4.87% 9.01% 30.14 19.88 187,980,714 14.11 15.37 14.10 43.31 56.69
2025-12-10 13.97 -2.78% 9.38% 7.02 9.42 132,036,511 14.50 15.04 13.75 17.05 82.95
2025-12-09 14.37 -4.33% 9.22% 7.52 18.52 26,580,195 15.14 15.40 14.10 20.77 79.23
2025-12-08 15.02 -5.77% 9.52% 8.46 10.22 11,743,759 15.95 16.10 14.70 22.86 77.14
2025-12-05 15.94 1.08% 4.68% 24.59 19.82 2,164,498 16.00 16.33 15.60 46.58 53.42
2025-12-04 15.77 -1.74% 8.20% 28.13 12.06 3,221,682 16.05 16.50 15.25 41.60 58.40
2025-12-03 16.05 -1.47% 2.94% 31.30 19.48 1,114,941 16.07 16.48 16.01 8.51 91.49
2025-12-02 16.29 -2.40% 5.56% 77.08 12.62 11,098,064 16.90 16.90 16.01 31.46 68.54
2025-12-01 16.69 0.79% 4.84% 84.09 19.96 7,783,406 16.70 17.10 16.31 48.10 51.90
2025-11-28 16.56 1.41% 5.55% 83.17 13.42 14,058,290 16.34 16.75 15.87 78.41 21.59
2025-11-27 16.33 -0.91% 8.04% 78.12 19.70 13,911,252 16.39 17.07 15.80 41.73 58.27
2025-11-26 16.48 9.94% 11.80% 84.92 12.96 38,124,145 15.13 16.49 14.75 99.43 0.57
2025-11-25 14.99 -1.32% 5.27% 10.00 20.00 4,549,366 15.39 15.59 14.81 23.08 76.92
2025-11-24 15.19 0.07% 2.53% 50.00 9.98 2,120,788 15.25 15.40 15.02 44.74 55.26
2025-11-21 15.18 -0.46% 2.40% 40.00 20.40 1,830,651 15.25 15.36 15.00 50.00 50.00
2025-11-20 15.25 0.13% 2.27% 93.10 9.96 3,797,168 15.30 15.34 15.00 73.53 26.47
2025-11-19 15.23 0.00% 2.20% 96.15 20.54 796,990 15.01 15.34 15.01 66.67 33.33
2025-11-18 15.23 0.26% 3.37% 81.97 9.92 2,671,084 15.05 15.32 14.82 82.00 18.00
2025-11-17 15.19 -0.13% 3.20% 57.50 20.54 2,319,594 15.48 15.48 15.00 39.58 60.42
2025-11-14 15.21 1.40% 3.17% 71.17 9.84 2,840,622 15.08 15.29 14.82 82.98 17.02
2025-11-13 15.00 1.69% 2.71% 70.64 20.58 1,366,242 14.75 15.15 14.75 62.50 37.50
2025-11-12 14.75 -0.61% 5.10% 69.23 9.42 1,038,757 15.15 15.24 14.50 33.78 66.22
2025-11-11 14.84 -1.53% 4.38% 62.07 20.08 2,277,653 15.24 15.24 14.60 37.50 62.50
2025-11-10 15.07 2.24% 3.75% 67.92 9.60 2,187,235 14.98 15.20 14.65 76.36 23.64
2025-11-07 14.74 1.31% 5.05% 60.92 20.54 372,436 14.27 14.99 14.27 65.28 34.72
2025-11-06 14.55 1.39% 3.52% 63.44 8.94 3,105,411 14.25 14.70 14.20 70.00 30.00
2025-11-05 14.35 -1.44% 3.44% 41.94 20.16 837,412 14.31 14.74 14.25 20.41 79.59
2025-11-04 14.56 -0.88% 2.08% 40.21 8.54 1,007,227 14.70 14.70 14.40 53.33 46.67
2025-11-03 14.69 0.96% 2.07% 33.62 20.58 490,181 14.55 14.80 14.50 63.33 36.67
2025-10-31 14.55 1.75% 4.75% 20.16 8.80 2,124,741 14.99 14.99 14.31 35.29 64.71
2025-10-30 14.30 -1.38% 5.53% 0.00 20.30 568,466 14.50 14.89 14.11 24.36 75.64
2025-10-29 14.50 -1.69% 11.03% 0.00 8.30 2,231,345 14.50 14.90 13.42 72.97 27.03
2025-10-28 14.75 -2.12% 9.14% 0.00 20.70 3,333,917 15.40 15.40 14.11 49.61 50.39
2025-10-27 15.07 -1.44% 5.40% 0.00 8.80 1,087,814 15.50 15.80 14.99 9.88 90.12
2025-10-24 15.29 -1.55% 4.27% 26.03 21.34 1,898,780 15.69 15.89 15.24 7.69 92.31
2025-10-23 15.53 -0.06% 2.65% 50.00 9.24 4,503,273 15.78 15.91 15.50 7.32 92.68
2025-10-22 15.54 0.00% 2.27% 71.29 21.82 2,050,375 15.54 15.79 15.44 28.57 71.43
2025-10-21 15.54 -1.83% 3.36% 78.52 9.26 2,128,427 15.85 16.00 15.48 11.54 88.46
2025-10-17 15.83 1.21% 4.44% 82.81 21.82 3,557,888 15.97 15.99 15.31 76.47 23.53
2025-10-16 15.64 0.71% 5.02% 69.05 9.84 11,665,766 15.53 16.31 15.53 14.10 85.90
2025-10-15 15.53 2.78% 7.21% 69.53 21.44 9,320,687 15.22 16.20 15.11 38.53 61.47
2025-10-14 15.11 2.30% 2.90% 56.18 9.62 2,979,129 14.81 15.24 14.81 69.77 30.23
2025-10-13 14.77 -1.47% 2.39% 45.83 20.60 2,186,506 15.00 15.00 14.65 34.29 65.71
2025-10-10 14.99 -1.12% 3.93% 41.25 8.94 2,947,341 15.22 15.34 14.76 39.66 60.34
2025-10-09 15.16 0.86% 3.29% 21.43 21.04 1,826,579 15.03 15.40 14.91 51.02 48.98
2025-10-08 15.03 0.20% 3.59% 8.73 9.28 2,898,861 15.00 15.29 14.76 50.94 49.06
2025-10-07 15.00 1.15% 3.24% 5.72 20.78 2,981,682 14.82 15.30 14.82 37.50 62.50
2025-10-06 14.83 -1.98% 3.74% 11.39 9.22 4,852,616 15.05 15.25 14.70 23.64 76.36
2025-10-03 15.13 -5.67% 7.96% 17.76 20.44 25,435,782 16.00 16.00 14.82 26.27 73.73
2025-10-02 16.04 -5.20% 13.05% 40.89 9.82 21,269,674 16.75 17.33 15.33 35.50 64.50
2025-10-01 16.92 -4.03% 5.87% 64.14 22.26 5,449,672 17.68 17.68 16.70 22.45 77.55
2025-09-30 17.63 2.08% 3.14% 95.49 11.58 3,692,297 17.27 17.75 17.21 77.78 22.22
2025-09-29 17.27 1.05% 4.11% 84.26 23.68 5,131,378 17.15 17.75 17.05 31.43 68.57
2025-09-26 17.09 3.39% 4.27% 68.87 10.86 5,228,569 16.63 17.34 16.63 64.79 35.21
2025-09-25 16.53 1.04% 3.46% 19.77 23.32 2,104,065 16.50 16.75 16.19 60.71 39.29
2025-09-24 16.36 -0.37% 1.84% 24.18 9.74 1,223,294 16.59 16.60 16.30 20.00 80.00
2025-09-23 16.42 -0.67% 3.80% 21.15 22.98 2,702,547 16.56 16.93 16.31 17.74 82.26
2025-09-22 16.53 -0.96% 4.00% 24.47 9.86 4,061,107 16.85 17.16 16.50 4.55 95.45
2025-09-19 16.69 -2.11% 5.33% 25.56 23.20 2,628,184 17.05 17.39 16.51 20.45 79.55
2025-09-18 17.05 1.31% 3.30% 19.01 10.18 2,665,237 16.80 17.20 16.65 72.73 27.27
2025-09-17 16.83 -1.12% 3.04% 12.50 23.92 2,246,326 17.29 17.29 16.78 9.80 90.20
2025-09-16 17.02 0.06% 2.06% 67.49 9.74 2,623,284 17.35 17.35 17.00 5.71 94.29
2025-09-15 17.01 -0.70% 3.93% 62.45 24.30 3,082,925 17.46 17.46 16.80 31.82 68.18
2025-09-12 17.13 -3.76% 5.51% 68.15 9.72 4,780,290 17.99 17.99 17.05 8.51 91.49
2025-09-11 17.80 0.74% 7.80% 91.24 24.54 17,042,997 18.00 18.65 17.30 37.04 62.96
2025-09-10 17.67 9.28% 11.19% 92.31 11.06 31,242,408 16.00 17.79 16.00 93.30 6.70
2025-09-09 16.17 -1.16% 3.52% 88.20 24.28 3,540,030 16.46 16.46 15.90 48.21 51.79
2025-09-08 16.36 1.30% 2.80% 100.00 8.06 6,529,008 16.30 16.55 16.10 57.78 42.22
2025-09-05 16.15 0.87% 4.87% 100.00 24.66 12,660,126 16.30 16.80 16.02 16.67 83.33
2025-09-04 16.01 2.76% 5.11% 92.86 7.64 13,961,428 15.74 16.24 15.45 70.89 29.11
2025-09-03 15.58 4.28% 6.55% 93.30 24.38 22,141,813 15.14 16.10 15.11 47.47 52.53
2025-09-02 14.94 0.67% 2.85% 82.39 6.78 3,914,959 15.01 15.17 14.75 45.24 54.76
2025-09-01 14.84 4.58% 5.24% 83.63 23.10 8,686,005 14.40 15.05 14.30 72.00 28.00
2025-08-29 14.19 -0.98% 4.32% 62.90 6.58 4,370,122 14.40 14.72 14.11 13.11 86.89
2025-08-28 14.33 4.07% 5.09% 63.93 21.80 5,395,630 13.77 14.44 13.74 84.29 15.71
2025-08-27 13.77 -1.01% 3.96% 18.03 6.86 547,279 14.00 14.19 13.65 22.22 77.78
2025-08-26 13.91 1.61% 2.56% 18.03 20.68 1,865,056 13.99 14.00 13.65 74.29 25.71
2025-08-25 13.69 -1.30% 3.32% 0.00 7.14 1,431,780 13.90 14.00 13.55 31.11 68.89
2025-08-22 13.87 -0.86% 3.10% 0.00 20.24 2,222,494 14.15 14.28 13.85 4.65 95.35
2025-08-21 13.99 -3.85% 8.24% 0.00 7.50 6,826,186 14.47 14.97 13.83 14.04 85.96
2025-08-20 14.55 -0.95% 2.69% 22.35 20.48 596,597 14.56 14.89 14.50 12.82 87.18
2025-08-19 14.69 -0.20% 2.67% 25.68 8.62 972,046 14.73 15.00 14.61 20.51 79.49
2025-08-18 14.72 -1.74% 1.97% 48.00 20.76 1,061,363 14.97 14.99 14.70 6.90 93.10
2025-08-15 14.98 -1.51% 2.96% 42.11 8.68 2,158,242 15.25 15.30 14.86 27.27 72.73
2025-08-13 15.21 1.26% 3.33% 64.75 21.28 5,949,608 15.03 15.50 15.00 42.00 58.00
2025-08-12 15.02 -0.20% 3.14% 57.14 9.14 6,806,488 15.05 15.46 14.99 6.38 93.62
2025-08-11 15.05 1.96% 7.12% 55.05 20.90 14,553,487 14.85 15.65 14.61 42.31 57.69
2025-08-08 14.76 -2.64% 6.60% 65.49 9.20 4,259,793 15.30 15.35 14.40 37.89 62.11
2025-08-07 15.16 2.09% 3.16% 92.37 20.32 12,068,008 14.95 15.35 14.88 59.57 40.43
2025-08-06 14.85 -0.13% 1.63% 79.59 10.00 2,477,194 14.80 14.95 14.71 58.33 41.67
2025-08-05 14.87 -0.47% 2.67% 72.90 19.70 2,429,174 14.95 14.99 14.60 69.23 30.77
2025-08-04 14.94 4.33% 4.93% 71.56 10.04 11,031,457 14.39 15.10 14.39 77.46 22.54
2025-08-01 14.32 1.13% 3.50% 66.30 19.84 4,051,144 14.32 14.49 14.00 65.31 34.69
2025-07-31 14.16 -0.77% 3.90% 52.94 8.80 7,309,331 14.45 14.65 14.10 10.91 89.09
2025-07-30 14.27 -0.76% 4.61% 60.81 19.52 3,033,506 14.38 14.75 14.10 26.15 73.85
2025-07-29 14.38 -0.62% 3.09% 88.82 9.02 6,195,442 14.36 14.70 14.26 27.27 72.73
2025-07-28 14.47 3.21% 3.71% 95.45 19.74 10,948,407 14.10 14.55 14.03 84.62 15.38
2025-07-25 14.02 -0.64% 1.81% 80.00 9.20 2,157,001 13.96 14.10 13.85 68.00 32.00
2025-07-24 14.11 0.00% 3.92% 85.16 18.84 6,638,850 14.25 14.31 13.77 62.96 37.04
2025-07-23 14.11 7.46% 10.23% 86.29 9.38 18,425,977 13.13 14.44 13.10 75.37 24.63
2025-07-22 13.13 3.63% 6.72% 74.53 18.84 9,637,758 12.80 13.50 12.65 56.47 43.53
2025-07-21 12.67 -2.09% 2.78% 59.09 7.42 889,717 12.95 12.96 12.61 17.14 82.86
2025-07-18 12.94 0.86% 3.24% 75.00 17.92 4,299,820 12.89 13.06 12.65 70.73 29.27
2025-07-17 12.83 1.18% 3.04% 43.08 7.96 2,337,692 12.51 12.89 12.51 84.21 15.79
2025-07-16 12.68 0.56% 2.64% 59.34 17.70 1,748,196 12.61 12.84 12.51 51.52 48.48
2025-07-15 12.61 0.48% 3.28% 54.02 7.66 2,922,566 12.77 12.90 12.49 29.27 70.73
2025-07-14 12.55 -1.03% 3.28% 45.05 17.56 3,089,268 12.84 12.92 12.51 9.76 90.24
2025-07-11 12.68 -1.86% 3.57% 45.05 7.54 1,224,484 13.00 13.05 12.60 17.78 82.22
2025-07-10 12.92 3.28% 5.24% 67.90 17.82 5,062,474 12.41 13.05 12.40 80.00 20.00
2025-07-09 12.51 -0.24% 6.04% 36.59 8.02 2,783,931 12.55 12.99 12.25 35.14 64.86
2025-07-08 12.54 -0.79% 2.24% 31.91 17.00 1,428,595 12.53 12.77 12.49 17.86 82.14
2025-07-07 12.64 -1.02% 3.10% 37.50 8.08 2,205,121 12.83 12.99 12.60 10.26 89.74
2025-07-04 12.77 1.11% 6.39% 36.59 17.20 13,268,977 12.75 13.32 12.52 31.25 68.75
2025-07-03 12.63 0.08% 2.73% 3.45 8.34 3,612,564 12.62 12.80 12.46 50.00 50.00
2025-07-02 12.62 -0.71% 3.59% 40.43 16.92 1,842,596 12.72 13.00 12.55 15.56 84.44
2025-07-01 12.71 -0.24% 2.78% 86.90 8.32 1,664,969 12.80 12.95 12.60 31.43 68.57
2025-06-30 12.74 -1.09% 5.43% 92.76 17.10 3,163,973 13.01 13.20 12.52 32.35 67.65
2025-06-27 12.88 -0.16% 4.31% 87.61 8.38 9,721,732 13.07 13.30 12.75 23.64 76.36
2025-06-26 12.90 1.49% 4.14% 88.75 17.38 25,370,672 13.00 13.34 12.81 16.98 83.02
2025-06-25 12.71 9.19% 13.17% 87.00 8.42 17,405,704 11.73 12.80 11.31 93.96 6.04
2025-06-24 11.64 7.28% 9.21% 53.37 17.00 1,776,494 11.19 11.74 10.75 89.90 10.10
2025-06-23 10.85 -2.43% 10.17% 30.28 6.28 1,304,527 10.99 11.05 10.03 80.39 19.61
2025-06-20 11.12 0.72% 3.43% 42.35 15.42 387,101 11.14 11.47 11.09 7.89 92.11
2025-06-19 11.04 -0.18% 3.09% 26.42 6.82 2,312,657 11.25 11.34 11.00 11.76 88.24
2025-06-18 11.06 -4.08% 5.45% 17.61 15.26 2,227,407 11.60 11.61 11.01 8.33 91.67
2025-06-17 11.53 2.22% 5.94% 31.15 6.86 1,803,210 11.28 11.95 11.28 37.31 62.69
2025-06-16 11.28 0.27% 3.13% 11.02 16.20 987,172 11.20 11.55 11.20 22.86 77.14
2025-06-13 11.25 -2.51% 5.05% 7.63 6.36 1,838,103 11.50 11.65 11.09 28.57 71.43
2025-06-12 11.54 -4.55% 6.00% 36.55 16.14 6,650,648 12.03 12.19 11.50 5.80 94.20
2025-06-11 12.09 0.83% 3.75% 60.22 6.94 968,359 11.99 12.44 11.99 22.22 77.78
2025-06-10 11.99 -1.72% 2.85% 52.27 17.24 757,303 12.01 12.25 11.91 23.53 76.47
2025-06-05 12.20 -1.29% 1.65% 67.65 6.74 129,794 12.20 12.29 12.09 55.00 45.00
2025-06-04 12.36 3.60% 8.04% 90.16 17.66 1,673,599 11.82 12.50 11.57 84.95 15.05
2025-06-03 11.93 0.25% 3.33% 85.00 7.06 534,955 11.90 12.10 11.71 56.41 43.59
2025-06-02 11.90 -0.42% 3.81% 60.78 16.80 453,399 11.95 12.25 11.80 22.22 77.78
2025-05-30 11.95 -0.08% 3.39% 29.81 7.00 429,076 11.89 12.20 11.80 37.50 62.50
2025-05-29 11.96 0.76% 5.62% 35.71 16.90 1,309,820 11.98 12.41 11.75 31.82 68.18
2025-05-27 11.87 1.89% 2.14% 28.44 7.02 558,901 11.88 11.95 11.70 68.00 32.00
2025-05-26 11.65 -1.19% 3.37% 9.18 16.72 1,679,861 11.95 11.95 11.56 23.08 76.92
2025-05-23 11.79 -4.69% 6.32% 9.47 6.58 1,906,531 12.44 12.44 11.70 12.16 87.84
2025-05-22 12.37 0.73% 3.42% 16.36 17.00 691,989 12.40 12.70 12.28 21.43 78.57
2025-05-21 12.28 -0.49% 2.55% 0.00 7.74 214,269 12.30 12.48 12.17 35.48 64.52
2025-05-20 12.34 -0.88% 2.86% 0.00 16.82 115,920 12.59 12.60 12.25 25.71 74.29
2025-05-19 12.45 -0.88% 3.95% 44.83 7.86 877,152 12.15 12.63 12.15 62.50 37.50