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 26.75 -1.18% 14.75% 61.41 39.06 21,324 27.35 28.00 24.40 65.28 34.72
2026-04-09 27.07 0.22% 8.68% 85.98 14.44 1,051 28.00 28.80 26.50 24.74 75.26
2026-04-08 27.01 1.96% 10.92% 84.60 39.70 5,222 28.96 28.96 26.11 31.58 68.42
2026-04-07 26.49 -2.25% 5.80% 59.62 14.32 3,188 25.65 26.99 25.51 66.22 33.78
2026-04-06 27.10 3.44% 10.12% 76.50 38.66 11,451 26.49 27.10 24.61 100.00 0.00
2026-04-03 26.20 9.44% 13.36% 73.67 15.54 143,912 23.62 26.30 23.20 96.77 3.23
2026-04-02 23.94 -0.25% 8.05% 38.85 36.86 1,771 25.50 25.50 23.60 17.90 82.10
2026-04-01 24.00 -5.77% 12.53% 26.83 11.02 131,729 25.00 26.50 23.55 15.25 84.75
2026-03-31 25.47 7.70% 15.91% 42.78 36.98 9,474 25.50 25.50 22.00 99.15 0.85
2026-03-30 23.65 0.85% 14.77% 22.90 13.96 501 25.25 25.25 22.00 50.70 49.30
2026-03-27 23.45 -6.57% 10.75% 18.66 33.34 4,500 25.50 25.75 23.25 8.00 92.00
2026-03-26 25.10 -8.69% 6.65% 46.23 13.56 25,665 25.50 26.45 24.80 18.18 81.82
2026-03-25 27.49 3.78% 14.35% 87.92 36.64 10,335 26.49 27.50 24.05 99.71 0.29
2026-03-24 26.49 0.00% 2.99% 86.44 18.34 301 26.49 26.49 25.72 100.00 0.00
2026-03-19 26.49 -1.19% 8.90% 92.68 34.64 1,450 24.51 26.68 24.50 91.31 8.69
2026-03-18 26.81 5.22% 17.05% 100.00 18.34 69,878 23.06 26.98 23.05 95.67 4.33
2026-03-17 25.48 0.00% 0.00% 100.00 35.28 1 25.00 25.00 25.00 0.00 100.00
2026-03-16 25.48 2.87% 11.02% 100.00 15.68 83,847 25.50 26.00 23.42 79.85 20.15
2026-03-13 24.77 8.83% 6.10% 100.00 35.28 256,568 23.80 25.04 23.60 81.25 18.75
2026-03-12 22.76 0.00% 17.07% 100.00 14.26 6 20.50 24.00 20.50 66.67 33.33
2026-03-11 22.76 0.00% 3.75% 100.00 31.26 101 24.89 24.89 23.99 0.00 100.00
2026-03-10 22.76 9.16% 20.67% 82.29 14.26 158,206 22.94 22.94 19.01 95.42 4.58
2026-03-09 20.85 2.71% 4.48% 38.62 31.26 11,971 20.09 20.99 20.09 84.45 15.55
2026-03-06 20.30 7.12% 14.56% 19.82 10.44 6,218 18.20 20.85 18.20 79.24 20.76
2026-03-05 18.95 0.00% 10.94% 20.52 30.16 140,385 19.97 19.97 18.00 48.22 51.78
2026-03-04 18.95 -4.15% 18.06% 19.16 7.74 11,971 18.99 21.25 18.00 29.23 70.77
2026-03-03 19.77 -10.01% 0.40% 33.12 30.16 23,334 19.80 19.85 19.77 0.00 100.00
2026-03-02 21.97 -10.00% 0.14% 38.78 9.38 3,462 21.97 22.00 21.97 0.00 100.00
2026-02-27 24.41 6.13% 1.83% 38.08 34.56 1,001 23.99 24.43 23.99 95.40 4.60
2026-02-26 23.00 -2.09% 14.88% 20.43 14.26 1,801 21.51 24.70 21.50 46.86 53.14
2026-02-25 23.49 5.05% 16.92% 31.76 31.74 3,352 22.36 23.98 20.51 85.89 14.11
2026-02-24 22.36 -4.61% 18.34% 12.26 15.24 6,993 23.99 24.97 21.10 32.56 67.44
2026-02-23 23.44 -9.85% 10.98% 37.94 29.48 11,963 25.97 25.97 23.40 1.55 98.45
2026-02-20 26.00 -1.03% 9.15% 74.36 17.40 501 23.82 26.00 23.82 100.00 0.00
2026-02-19 26.27 2.70% 12.00% 55.77 34.60 596 24.01 26.89 24.01 78.52 21.48
2026-02-17 25.58 -3.87% 3.92% 50.66 17.94 9,742 25.50 26.50 25.50 8.00 92.00
2026-02-16 26.61 6.70% 14.96% 60.99 33.22 176,087 25.50 26.90 23.40 91.71 8.29
2026-02-13 24.94 5.99% 10.35% 54.40 20.00 35,770 23.10 25.49 23.10 76.99 23.01
2026-02-12 23.53 -7.69% 14.42% 28.40 29.88 92,651 25.48 26.50 23.16 11.08 88.92
2026-02-11 25.49 -0.04% 6.95% 25.68 17.18 2,401 24.05 25.69 24.02 88.00 12.00
2026-02-10 25.50 0.00% 6.27% 54.15 33.80 375 24.25 25.77 24.25 82.13 17.87
2026-02-09 25.50 3.83% 7.11% 51.78 17.20 9,764 25.44 25.92 24.20 75.58 24.42
2026-02-06 24.56 -1.60% 10.21% 45.92 33.80 16,816 24.70 26.45 24.00 22.86 77.14
2026-02-04 24.96 -8.47% 16.54% 50.95 15.32 53,282 28.67 28.67 24.60 8.85 91.15
2026-02-03 27.27 9.04% 9.28% 64.89 34.60 189,479 25.10 27.43 25.10 93.13 6.87
2026-02-02 25.01 -1.07% 7.25% 47.46 19.94 4,491 24.60 25.75 24.01 57.47 42.53
2026-01-30 25.28 1.08% 14.50% 46.13 30.08 3,401 25.50 27.48 24.00 36.78 63.22
2026-01-29 25.01 0.60% 8.19% 39.25 20.48 11,239 25.00 25.75 23.80 62.05 37.95
2026-01-28 24.86 -4.53% 3.66% 51.21 29.54 5,050 25.50 25.50 24.60 28.89 71.11
2026-01-27 26.04 3.54% 3.90% 80.18 20.18 1,110 25.40 26.39 25.40 64.68 35.32
2026-01-26 25.15 -1.37% 7.36% 45.70 31.90 11,832 25.98 27.00 25.15 0.00 100.00
2026-01-23 25.50 -0.31% 7.63% 63.13 18.40 2,701 24.50 26.37 24.50 53.46 46.54
2026-01-22 25.58 3.23% 15.30% 59.79 32.60 8,232 25.00 26.00 22.55 87.83 12.17
2026-01-21 24.78 0.20% 6.07% 30.28 18.56 24,154 26.20 26.20 24.70 5.33 94.67
2026-01-20 24.73 -2.29% 12.71% 14.66 31.00 366,936 25.98 27.84 24.70 0.96 99.04
2026-01-19 25.31 1.12% 2.91% 12.67 18.46 52,389 25.48 25.48 24.76 76.39 23.61
2026-01-16 25.03 -0.71% 6.00% 0.00 32.16 6,117 25.21 26.50 25.00 1.99 98.01
2026-01-15 25.21 0.00% 5.04% 0.00 17.90 38 26.40 26.47 25.20 0.00 100.00
2026-01-14 25.21 -3.34% 6.65% 0.00 32.52 14,738 26.39 26.77 25.10 6.59 93.41
2026-01-13 26.08 -3.26% 7.80% 21.95 17.90 5,550 26.96 26.96 25.01 54.86 45.14
2026-01-12 26.96 -3.65% 3.04% 60.15 34.26 3,151 26.95 27.77 26.95 1.21 98.79
2026-01-09 27.98 -0.07% 3.25% 99.36 19.66 5,512 27.10 27.98 27.10 100.00 0.00
2026-01-08 28.00 0.00% 7.11% 63.32 36.30 139,962 28.94 28.94 27.02 51.04 48.96
2026-01-07 28.00 1.97% 11.28% 60.23 19.70 41,733 28.45 29.40 26.42 53.02 46.98
2026-01-06 27.46 3.90% 12.87% 58.20 36.30 177,001 26.50 28.50 25.25 68.00 32.00
2026-01-05 26.43 6.10% 8.12% 59.76 18.62 4,367 24.91 26.49 24.50 96.98 3.02
2026-01-02 24.91 -6.70% 13.78% 33.04 34.24 110,130 26.70 27.90 24.52 11.54 88.46
2026-01-01 26.70 -0.93% 15.60% 71.96 15.58 40,236 26.95 28.90 25.00 43.59 56.41
2025-12-31 26.95 1.09% 9.13% 82.97 37.82 258,446 26.50 27.50 25.20 76.09 23.91
2025-12-30 26.66 4.80% 9.56% 66.95 16.08 27,402 25.99 27.40 25.01 69.04 30.96
2025-12-29 25.44 -3.85% 7.46% 61.94 37.24 12,306 25.30 26.36 24.53 49.72 50.28
2025-12-26 26.46 7.08% 8.40% 74.46 13.64 175,971 25.00 27.10 25.00 69.52 30.48
2025-12-24 24.71 7.43% 5.34% 66.23 39.28 39,780 24.40 25.25 23.97 57.81 42.19
2025-12-23 23.00 -5.31% 8.26% 29.82 10.14 17,930 24.90 24.90 23.00 0.00 100.00
2025-12-22 24.29 1.25% 3.13% 39.05 35.86 4,038 24.75 24.75 24.00 38.66 61.34
2025-12-19 23.99 0.00% 1.48% 19.19 12.72 44 23.64 23.99 23.64 100.00 0.00
2025-12-18 23.99 2.22% 6.52% 45.79 35.26 4,265 24.50 24.50 23.00 66.00 34.00
2025-12-17 23.47 -2.65% 11.82% 26.71 12.72 10,978 24.11 24.60 22.00 56.54 43.46
2025-12-16 24.11 -2.59% 2.04% 38.45 34.22 6,884 24.55 24.55 24.06 10.20 89.80
2025-12-15 24.75 -3.55% 4.01% 47.68 14.00 6,120 25.68 25.68 24.69 6.06 93.94
2025-12-12 25.66 5.47% 6.61% 52.68 35.50 13,772 25.50 25.80 24.20 91.25 8.75
2025-12-11 24.33 -5.66% 10.14% 40.31 15.82 174,766 25.99 26.50 24.06 11.07 88.93
2025-12-10 25.79 2.18% 4.00% 71.58 32.84 51,630 25.50 26.00 25.00 79.00 21.00
2025-12-09 25.24 1.12% 4.95% 41.99 18.74 22,712 24.25 25.45 24.25 82.50 17.50
2025-12-08 24.96 -1.89% 8.33% 47.50 31.74 29,826 25.44 26.00 24.00 48.00 52.00
2025-12-05 25.44 1.92% 14.38% 53.07 18.18 61,217 24.61 27.45 24.00 41.74 58.26
2025-12-04 24.96 -0.16% 7.94% 58.62 32.70 127,921 25.50 26.50 24.55 21.03 78.97
2025-12-03 25.00 -2.08% 12.00% 78.32 17.22 34,961 25.75 28.00 25.00 0.00 100.00
2025-12-02 25.53 1.88% 6.91% 88.65 32.78 36,537 25.99 26.30 24.60 54.71 45.29
2025-12-01 25.06 -1.07% 12.11% 65.05 18.28 81,855 27.50 27.50 24.53 17.84 82.16
2025-11-28 25.33 2.93% 10.25% 59.90 31.84 321,822 25.50 26.90 24.40 37.20 62.80
2025-11-27 24.61 7.42% 11.33% 37.78 18.82 53,679 23.50 25.05 22.50 82.75 17.25
2025-11-26 22.91 -0.43% 4.68% 3.11 30.40 10,249 23.02 23.03 22.00 88.35 11.65
2025-11-25 23.01 -3.88% 10.18% 2.56 15.42 68,915 24.74 24.79 22.50 22.27 77.73
2025-11-24 23.94 -2.41% 4.69% 4.60 30.60 31,193 25.00 25.00 23.88 5.36 94.64
2025-11-21 24.53 -4.59% 9.66% 39.68 17.28 12,347 24.44 26.45 24.12 17.60 82.40
2025-11-20 25.71 0.35% 4.21% 26.21 31.78 12,192 25.86 26.49 25.42 27.10 72.90
2025-11-19 25.62 -2.73% 4.33% 32.95 19.64 82,261 26.50 26.50 25.40 20.00 80.00
2025-11-18 26.34 0.11% 9.79% 41.18 31.60 419,675 26.39 27.80 25.32 41.13 58.87
2025-11-17 26.31 4.49% 15.17% 33.39 21.08 570,988 23.75 26.49 23.00 94.84 5.16
2025-11-14 25.18 -10.01% 8.02% 46.68 31.54 416,149 26.90 27.20 25.18 0.00 100.00
2025-11-13 27.98 2.08% 8.82% 82.73 18.82 247,007 28.00 29.00 26.65 56.60 43.40
2025-11-12 27.41 0.85% 10.53% 82.23 37.14 202,725 27.18 28.75 26.01 51.09 48.91
2025-11-11 27.18 -3.72% 12.96% 82.44 17.68 301,368 29.20 30.50 27.00 5.14 94.86
2025-11-10 28.23 10.02% 10.71% 98.80 36.68 267,476 26.00 28.23 25.50 100.00 0.00
2025-11-07 25.66 6.92% 16.35% 61.94 19.78 218,393 24.00 26.19 22.51 85.60 14.40
2025-11-06 24.00 1.69% 17.88% 55.11 31.54 42,952 23.25 25.25 21.42 67.36 32.64
2025-11-05 23.60 1.29% 7.30% 43.67 16.46 18,355 23.01 24.25 22.60 60.60 39.40
2025-11-04 23.30 -0.26% 11.11% 29.92 30.74 48,108 23.75 25.00 22.50 32.00 68.00
2025-11-03 23.36 -5.62% 10.65% 34.31 15.86 84,190 25.00 25.45 23.00 14.69 85.31
2025-10-31 24.75 4.56% 5.29% 59.40 30.86 6,609 24.79 24.87 23.62 90.41 9.59
2025-10-30 23.67 -1.37% 13.04% 17.48 18.64 52,454 25.48 26.00 23.00 22.33 77.67
2025-10-29 24.00 -3.03% 5.87% 14.45 28.70 31,821 23.51 24.88 23.50 36.23 63.77
2025-10-28 24.75 0.86% 6.34% 12.05 19.30 4,874 23.51 25.00 23.51 83.22 16.78
2025-10-27 24.54 1.20% 8.18% 23.80 30.20 83,116 25.00 25.00 23.11 75.66 24.34
2025-10-24 24.25 -5.01% 9.24% 15.29 18.88 47,724 26.49 26.49 24.25 0.00 100.00
2025-10-23 25.53 -3.51% 14.16% 33.66 29.62 352,800 26.00 27.98 24.51 29.39 70.61
2025-10-22 26.46 -5.16% 5.77% 27.40 21.44 50,205 27.00 27.50 26.00 30.67 69.33
2025-10-21 27.90 3.14% 9.33% 28.62 31.48 32,454 28.70 28.70 26.25 67.35 32.65
2025-10-17 27.05 -3.77% 5.07% 21.80 24.32 13,881 27.26 28.00 26.65 29.63 70.37
2025-10-16 28.11 3.27% 11.92% 54.44 29.78 381,161 26.01 29.10 26.00 68.06 31.94
2025-10-15 27.22 -7.19% 11.04% 62.77 26.44 528,174 29.01 29.98 27.00 7.38 92.62
2025-10-14 29.33 -3.84% 7.80% 86.96 28.00 262,547 31.00 31.25 28.99 15.04 84.96
2025-10-13 30.50 1.06% 18.61% 100.00 30.66 737,270 29.49 32.50 27.40 60.78 39.22
2025-10-10 30.18 9.87% 7.93% 100.00 30.34 1,052,932 28.98 30.22 28.00 98.20 1.80
2025-10-09 27.47 10.01% 10.01% 100.00 30.02 903,215 25.00 27.47 24.97 100.00 0.00
2025-10-08 24.97 10.00% 12.99% 93.32 24.92 886,590 23.49 24.97 22.10 100.00 0.00
2025-10-07 22.70 6.07% 9.81% 66.52 25.02 250,148 21.00 23.06 21.00 82.52 17.48
2025-10-06 21.40 7.00% 10.00% 65.70 20.38 92,768 20.00 22.00 20.00 70.00 30.00
2025-10-03 20.00 1.73% 0.05% 50.00 22.42 14,054 20.00 20.01 20.00 0.00 100.00
2025-10-02 19.66 -1.90% 7.69% 43.75 17.58 47,875 20.05 21.00 19.50 10.67 89.33
2025-10-01 20.04 -5.43% 0.25% 41.90 21.74 4,640 20.02 20.05 20.00 80.00 20.00
2025-09-30 21.19 5.95% 5.69% 77.27 18.34 2,418 20.05 21.19 20.05 100.00 0.00
2025-09-29 20.00 0.00% 0.00% 50.50 24.04 25,000 20.00 20.00 20.00 0.00 100.00
2025-09-26 20.00 0.00% 0.00% 48.11 15.96 25,000 20.00 20.00 20.00 0.00 100.00
2025-09-25 20.00 -2.44% 5.00% 30.36 24.04 51,500 20.90 21.00 20.00 0.00 100.00
2025-09-24 20.50 2.55% 6.44% 35.17 15.96 3,695 19.30 20.50 19.26 100.00 0.00
2025-09-23 19.99 0.00% 0.00% 0.00 25.04 49 19.99 19.99 19.99 0.00 100.00
2025-09-22 19.99 -0.25% 3.84% 0.00 14.94 3,598 19.25 19.99 19.25 100.00 0.00
2025-09-19 20.04 -3.00% 8.67% 0.00 25.04 2,312 21.30 21.30 19.60 25.87 74.13
2025-09-18 20.66 -1.29% 4.27% 0.00 15.04 1,048 20.62 21.50 20.62 4.58 95.42
2025-09-17 20.93 -2.29% 3.70% 47.62 26.28 2,500 21.00 21.00 20.25 90.68 9.32
2025-09-16 21.42 -1.29% 4.83% 35.35 15.58 8,499 20.50 21.49 20.50 92.93 7.07
2025-09-15 21.70 0.00% 0.00% 31.82 27.26 100 21.75 21.75 21.75 0.00 100.00
2025-09-12 21.70 0.00% 2.39% 31.82 16.14 325 20.99 20.99 20.50 100.00 0.00
2025-09-11 21.70 3.33% 18.10% 46.43 27.26 15,549 21.00 22.45 19.01 78.20 21.80
2025-09-10 21.00 -4.55% 4.29% 40.48 16.14 18,000 21.20 21.90 21.00 0.00 100.00
2025-09-09 22.00 -2.22% 15.01% 75.00 25.86 20,098 22.50 23.60 20.52 48.05 51.95
2025-09-08 22.50 0.00% 0.00% 62.24 18.14 98 22.50 22.50 22.50 0.00 100.00
2025-09-05 22.50 2.74% 14.63% 50.85 26.86 39,147 22.95 23.50 20.50 66.67 33.33
2025-09-04 21.90 1.96% 6.83% 38.82 18.14 5,502 21.00 21.90 20.50 100.00 0.00
2025-09-03 21.48 2.29% 10.26% 49.48 25.66 10,126 19.55 21.50 19.50 99.00 1.00
2025-09-02 21.00 -4.15% 4.33% 30.62 17.30 7,619 21.91 21.91 21.00 0.00 100.00
2025-09-01 21.91 -2.41% 7.14% 57.34 24.70 765 22.50 22.50 21.00 60.65 39.35
2025-08-28 22.45 0.09% 10.57% 74.91 19.12 1,527 22.43 22.50 20.35 97.64 2.36
2025-08-27 22.43 4.28% 8.80% 74.72 25.78 25,373 22.40 23.50 21.60 43.68 56.32
2025-08-26 21.51 -3.06% 11.69% 65.48 19.08 19,962 20.10 22.45 20.10 60.00 40.00
2025-08-25 22.19 3.26% 12.57% 100.00 23.94 45,593 21.00 23.64 21.00 45.07 54.93
2025-08-22 21.49 1.85% 6.86% 69.36 20.44 10,500 20.11 21.49 20.11 100.00 0.00
2025-08-21 21.10 0.00% 10.33% 74.42 22.54 1,211 21.10 21.90 19.85 60.94 39.06
2025-08-20 21.10 0.96% 3.79% 74.42 19.66 5,558 21.80 21.90 21.10 0.00 100.00
2025-08-19 20.90 10.00% 22.15% 55.97 22.54 44,899 19.00 20.90 17.11 100.00 0.00
2025-08-18 19.00 -5.47% 10.26% 31.79 19.26 1,006 20.95 20.95 19.00 0.00 100.00
2025-08-15 20.10 5.79% 7.13% 58.28 18.74 8,150 19.50 20.89 19.50 43.17 56.83
2025-08-13 19.00 0.00% 1.32% 26.72 21.46 9,507 19.08 19.25 19.00 0.00 100.00
2025-08-12 19.00 -6.22% 5.00% 17.51 16.54 802 19.00 19.95 19.00 0.00 100.00
2025-08-08 20.26 0.00% 0.00% 18.80 21.46 200 20.26 20.26 20.26 0.00 100.00
2025-08-07 20.26 3.37% 13.13% 16.92 19.06 3,169 19.00 20.50 18.12 89.90 10.10
2025-08-06 19.60 -2.73% 9.38% 0.00 21.46 2,100 19.20 21.00 19.20 22.24 77.76
2025-08-04 20.15 -6.06% 4.95% 0.00 17.74 4,471 20.10 21.00 20.01 14.14 85.86
2025-08-01 21.45 -4.45% 0.00% 23.77 22.56 5,000 21.45 21.45 21.45 0.00 100.00
2025-07-31 22.45 -1.71% 8.26% 31.98 20.34 11,416 22.10 22.80 21.06 79.89 20.11
2025-07-30 22.84 -0.70% 4.55% 23.42 24.56 5,319 22.00 23.00 22.00 84.00 16.00
2025-07-29 23.00 -2.00% 6.32% 59.92 21.12 21,557 23.47 23.55 22.15 60.71 39.29
2025-07-28 23.47 2.76% 8.37% 76.86 24.88 100,971 22.27 23.95 22.10 74.05 25.95
2025-07-25 22.84 -1.38% 11.76% 80.62 22.06 65,140 21.25 23.75 21.25 63.60 36.40
2025-07-24 23.16 -4.57% 20.00% 74.00 23.62 691,183 26.50 26.70 22.25 20.45 79.55
2025-07-23 24.27 10.02% 9.32% 88.08 22.70 420,593 23.28 24.27 22.20 100.00 0.00
2025-07-22 22.06 9.48% 9.75% 71.96 25.84 140,273 22.00 22.17 20.20 94.42 5.58
2025-07-21 20.15 9.99% 10.71% 64.94 18.28 167,868 18.30 20.15 18.20 100.00 0.00
2025-07-18 18.32 -5.08% 14.22% 52.43 22.02 24,769 20.79 20.80 18.21 4.25 95.75
2025-07-17 19.30 7.16% 7.72% 69.94 14.62 78,574 18.01 19.40 18.01 92.81 7.19
2025-07-16 18.01 -5.16% 4.50% 51.00 23.98 1,464 18.50 18.81 18.00 1.23 98.77
2025-07-15 18.99 2.76% 7.26% 95.33 12.04 117,972 18.99 19.95 18.60 28.89 71.11
2025-07-14 18.48 1.99% 4.68% 92.96 25.94 14,081 18.90 19.00 18.15 38.83 61.17
2025-07-11 18.12 0.67% 0.83% 95.65 11.02 6,811 18.25 18.25 18.10 13.33 86.67
2025-07-10 18.00 0.17% 9.88% 80.99 25.22 289,824 18.06 19.24 17.51 28.32 71.68
2025-07-09 17.97 -0.28% 5.55% 62.50 10.78 35,630 18.02 18.84 17.85 12.12 87.88
2025-07-08 18.02 0.84% 9.44% 51.08 25.16 13,805 19.59 19.59 17.90 7.10 92.90
2025-07-07 17.87 4.69% 3.43% 41.88 10.88 52,567 17.97 18.10 17.50 61.67 38.33
2025-07-04 17.07 -1.04% 5.88% 6.72 24.86 17,690 17.38 18.00 17.00 7.00 93.00
2025-07-03 17.25 -1.93% 2.27% 6.72 9.28 2,416 17.55 17.59 17.20 12.83 87.17
2025-07-02 17.59 -2.17% 2.86% 16.30 25.22 10,517 17.97 18.00 17.50 18.00 82.00
2025-07-01 17.98 -1.10% 8.26% 18.75 9.96 65,018 19.00 19.00 17.55 29.65 70.35
2025-06-30 18.18 0.44% 5.75% 58.72 26.00 35,469 18.50 18.75 17.73 44.12 55.88
2025-06-27 18.10 -0.98% 15.08% 75.14 10.36 27,420 16.51 19.00 16.51 63.85 36.15
2025-06-26 18.28 0.38% 9.64% 91.26 25.84 4,229 19.90 19.90 18.15 7.42 92.58
2025-06-25 18.21 -1.46% 14.25% 69.80 10.72 22,540 20.28 20.28 17.75 18.18 81.82
2025-06-24 18.48 2.72% 8.70% 68.41 25.70 15,275 18.00 18.75 17.25 82.00 18.00
2025-06-23 17.99 4.65% 16.29% 56.08 11.26 2,006 15.47 17.99 15.47 100.00 0.00
2025-06-20 17.19 9.28% 21.67% 52.03 24.72 4,670 14.21 17.29 14.21 96.75 3.25
2025-06-19 15.73 -5.53% 21.75% 20.63 9.66 64,911 18.25 18.25 14.99 22.70 77.30
2025-06-18 16.65 -2.06% 7.51% 44.08 21.80 876 17.90 17.90 16.65 0.00 100.00
2025-06-17 17.00 -2.86% 8.17% 67.95 11.50 805 16.64 18.00 16.64 26.46 73.54
2025-06-16 17.50 2.70% 7.89% 56.68 22.50 7,056 18.74 18.74 17.37 9.50 90.50
2025-06-13 17.04 0.00% 3.06% 28.30 12.50 3 18.50 18.50 17.95 0.00 100.00
2025-06-12 17.04 1.25% 2.94% 51.13 21.58 2,944 17.00 17.50 17.00 8.02 91.98
2025-06-11 16.83 2.37% 7.59% 60.62 12.50 6,509 16.92 17.86 16.60 18.25 81.75
2025-06-10 16.44 -4.70% 5.52% 48.99 21.16 794 16.11 17.00 16.11 37.03 62.97
2025-06-05 17.25 -3.95% 11.94% 66.94 11.72 3,758 18.47 18.47 16.50 38.08 61.92
2025-06-04 17.96 5.83% 15.63% 82.89 22.78 1,513 18.50 18.50 16.00 78.39 21.61
2025-06-03 16.97 6.00% 9.68% 74.37 13.14 4,068 16.97 17.00 15.50 98.01 1.99
2025-06-02 16.01 -3.09% 6.12% 51.43 20.80 1,497 16.52 16.99 16.01 0.00 100.00
2025-05-30 16.52 3.25% 9.55% 46.55 11.22 8,166 16.80 16.98 15.50 68.92 31.08
2025-05-29 16.00 0.00% 16.50% 53.73 21.82 306 16.80 16.80 14.42 66.34 33.66
2025-05-27 16.00 0.00% 3.75% 37.70 10.18 12,680 16.00 16.60 16.00 0.00 100.00
2025-05-26 16.00 0.13% 9.68% 37.70 21.82 753 17.00 17.00 15.50 33.33 66.67
2025-05-23 15.98 -3.73% 20.41% 52.40 10.18 23,215 17.99 17.99 14.94 34.10 65.90
2025-05-22 16.60 4.40% 17.45% 51.57 21.78 718 17.30 17.30 14.73 72.70 27.30
2025-05-21 15.90 -3.46% 9.43% 19.87 11.42 4,601 17.40 17.40 15.90 0.00 100.00
2025-05-20 16.47 0.00% 17.47% 27.31 20.38 10 17.89 17.89 15.23 50.00 50.00
2025-05-19 16.47 3.85% 14.20% 54.78 12.56 3,218 17.30 17.37 15.21 58.33 41.67
2025-05-16 15.86 -4.00% 16.76% 42.86 20.38 7,785 17.90 17.90 15.33 20.62 79.38
2025-05-15 16.52 -6.93% 12.58% 66.24 11.34 13,495 16.10 17.99 15.98 26.87 73.13
2025-05-14 17.75 0.57% 1.85% 71.76 21.70 352 19.25 19.25 18.90 0.00 100.00
2025-05-12 17.65 9.83% 0.00% 50.85 13.80 500 17.65 17.65 17.65 0.00 100.00
2025-05-06 16.07 -2.13% 17.45% 32.87 21.50 3,100 15.01 17.50 14.90 45.00 55.00
2025-05-05 16.42 9.47% 9.14% 43.58 10.64 562 16.44 16.48 15.10 95.73 4.27
2025-05-02 15.00 -5.48% 20.98% 17.74 22.20 1,301 14.30 17.30 14.30 23.37 76.63
2025-04-30 15.87 -9.57% 10.76% 21.48 7.80 2,424 17.50 17.50 15.80 4.13 95.87
2025-04-29 17.55 0.00% 1.14% 75.19 23.94 4 15.82 16.00 15.82 100.00 0.00
2025-04-28 17.55 3.24% 20.59% 75.19 11.16 15,005 18.45 18.45 15.30 71.43 28.57
2025-04-25 17.00 0.00% 17.57% 69.16 23.94 18 18.00 18.00 15.31 61.11 38.89
2025-04-24 17.00 -1.90% 2.41% 82.90 10.06 5,001 16.60 17.00 16.60 100.00 0.00
2025-04-23 17.33 2.67% 17.05% 100.00 23.94 5,617 15.25 17.85 15.25 80.01 19.99
2025-04-22 16.88 0.00% 1.41% 100.00 10.72 200 17.70 17.95 17.70 0.00 100.00
2025-04-21 16.88 1.75% 19.92% 73.48 23.04 26,473 15.56 18.00 15.01 62.54 37.46
2025-04-18 16.59 5.47% 8.19% 67.32 10.72 6,037 16.30 16.77 15.50 85.82 14.18
2025-04-17 15.73 5.93% 4.08% 57.77 22.46 36,869 16.30 16.34 15.70 4.69 95.31
2025-04-16 14.85 10.00% 4.43% 47.76 9.00 4,799 14.22 14.85 14.22 100.00 0.00
2025-04-15 13.50 -8.29% 11.05% 5.07 20.70 6,883 14.72 14.98 13.49 0.67 99.33
2025-04-14 14.72 -1.87% 7.00% 13.58 6.30 1,200 15.69 15.75 14.72 0.00 100.00
2025-04-11 15.00 -0.86% 0.13% 45.63 23.14 7,170 14.98 15.00 14.98 100.00 0.00
2025-04-10 15.13 0.93% 9.87% 27.65 6.86 3,246 16.48 16.48 15.00 8.78 91.22