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 16.42 5.26% 18.28% 45.05 123.36 10,564,487 15.60 17.15 14.50 72.45 27.55
2026-05-18 15.60 -2.01% 4.59% 0.00 -90.52 6,553 15.39 15.95 15.25 50.01 49.99
2026-05-15 15.92 -0.50% 6.89% 0.00 121.72 9,729 16.03 16.60 15.53 36.45 63.55
2026-05-14 16.00 -0.44% 12.67% 3.14 -89.88 840,327 16.15 16.90 15.00 52.63 47.37
2026-05-13 16.07 -3.19% 5.62% 3.25 121.88 137,680 16.26 16.90 16.00 7.78 92.22
2026-05-12 16.60 -2.58% 7.14% 50.26 -89.74 550,743 17.70 17.70 16.52 6.78 93.22
2026-05-11 17.04 -2.85% 4.73% 67.30 122.94 140,095 17.03 17.70 16.90 17.50 82.50
2026-05-08 17.54 0.29% 5.76% 98.51 -88.86 85,850 17.98 17.98 17.00 55.10 44.90
2026-05-07 17.49 -0.11% 5.82% 71.35 123.94 94,546 17.98 18.00 17.01 48.48 51.52
2026-05-06 17.51 5.55% 8.48% 47.74 -88.96 147,171 16.27 17.65 16.27 89.86 10.14
2026-05-05 16.59 0.61% 4.26% 45.91 123.98 79,596 16.60 16.89 16.20 56.52 43.48
2026-05-04 16.49 1.54% 4.18% 29.83 -90.80 71,523 16.80 16.93 16.25 35.29 64.71
2026-04-30 16.24 -2.93% 6.19% 16.90 123.78 45,711 16.49 16.99 16.00 24.24 75.76
2026-04-29 16.73 -5.10% 4.91% 35.32 -91.30 26,061 17.31 17.32 16.51 27.16 72.84
2026-04-28 17.63 4.94% 7.55% 57.44 124.76 630,405 17.00 17.80 16.55 86.40 13.60
2026-04-27 16.80 -6.41% 4.79% 44.37 -89.50 63,099 17.04 17.50 16.70 12.50 87.50
2026-04-23 17.95 -7.90% 7.21% 55.39 123.10 142,867 19.19 19.19 17.90 3.88 96.12
2026-04-22 19.49 6.15% 7.79% 79.24 -87.20 1,396,750 18.70 19.79 18.36 79.02 20.98
2026-04-21 18.36 10.01% 9.87% 76.16 126.18 1,475,031 16.71 18.36 16.71 100.00 0.00
2026-04-20 16.69 -4.68% 8.50% 59.41 -89.46 169,469 17.12 17.48 16.11 42.34 57.66
2026-04-17 17.51 0.75% 6.71% 62.50 122.84 416,505 17.70 18.30 17.15 31.30 68.70
2026-04-16 17.38 1.16% 4.76% 48.42 -87.82 624,509 17.40 17.60 16.80 72.50 27.50
2026-04-15 17.18 3.74% 6.65% 47.71 122.58 383,820 16.99 17.49 16.40 71.56 28.44
2026-04-14 16.56 1.53% 5.08% 63.23 -88.22 89,511 16.97 16.97 16.15 50.00 50.00
2026-04-13 16.31 -4.23% 7.23% 62.62 121.34 48,184 16.75 17.05 15.90 35.65 64.35
2026-04-10 17.03 -2.41% 4.10% 82.28 -88.72 146,986 17.50 17.50 16.81 31.88 68.12
2026-04-09 17.45 0.98% 10.61% 82.63 122.78 388,216 16.32 17.83 16.12 77.78 22.22
2026-04-08 17.28 9.78% 8.19% 78.07 -87.88 638,936 16.95 17.31 16.00 97.71 2.29
2026-04-07 15.74 1.29% 5.00% 69.33 122.44 32,695 15.69 15.75 15.00 98.67 1.33
2026-04-06 15.54 0.26% 7.33% 71.59 -90.96 38,351 15.95 16.10 15.00 49.09 50.91
2026-04-03 15.50 -2.58% 3.90% 44.69 122.04 21,435 16.00 16.00 15.40 16.67 83.33
2026-04-02 15.91 -0.56% 1.72% 50.00 -91.04 15,045 16.00 16.00 15.73 66.67 33.33
2026-04-01 16.00 5.89% 9.17% 45.02 122.86 174,448 15.45 16.55 15.16 60.43 39.57
2026-03-31 15.11 2.23% 2.94% 23.20 -90.86 19,316 15.39 15.39 14.95 36.36 63.64
2026-03-30 14.78 -6.40% 9.08% 23.59 121.08 1,083,133 15.50 15.50 14.21 44.19 55.81
2026-03-27 15.79 -0.75% 16.00% 31.29 -91.52 28,955 17.40 17.40 15.00 32.92 67.08
2026-03-26 15.91 -2.21% 7.34% 47.65 123.10 60,344 16.96 16.96 15.80 9.48 90.52
2026-03-25 16.27 0.74% 5.56% 67.88 -91.28 192,792 16.30 16.89 16.00 30.34 69.66
2026-03-24 16.15 2.15% 4.63% 54.35 123.82 681,843 16.47 16.48 15.75 54.79 45.21
2026-03-19 15.81 -3.24% 2.55% 59.42 -91.52 31,854 16.10 16.10 15.70 27.50 72.50
2026-03-18 16.34 2.19% 4.98% 72.78 123.14 124,742 16.50 16.85 16.05 36.25 63.75
2026-03-17 15.99 1.98% 4.06% 49.72 -90.46 252,972 16.00 16.39 15.75 37.50 62.50
2026-03-16 15.68 -1.94% 6.43% 51.63 122.44 118,445 16.00 16.55 15.55 13.00 87.00
2026-03-13 15.99 3.70% 6.45% 29.14 -91.08 221,929 15.50 16.50 15.50 49.00 51.00
2026-03-12 15.42 -0.96% 3.83% 12.38 123.06 32,645 15.76 16.00 15.41 1.69 98.31
2026-03-11 15.57 -2.69% 9.55% 43.93 -92.22 52,438 16.98 16.98 15.50 4.73 95.27
2026-03-10 16.00 2.43% 5.00% 44.52 123.36 75,928 16.80 16.80 16.00 0.00 100.00
2026-03-09 15.62 -9.97% 10.76% 45.61 -91.36 128,996 17.30 17.30 15.62 0.00 100.00
2026-03-06 17.35 -2.14% 5.88% 45.12 122.60 34,069 17.70 18.00 17.00 35.00 65.00
2026-03-05 17.73 9.99% 9.11% 48.83 -87.90 397,476 16.85 17.73 16.25 100.00 0.00
2026-03-04 16.12 -2.24% 11.69% 24.04 123.36 39,149 17.48 17.48 15.65 25.68 74.32
2026-03-03 16.49 2.93% 17.12% 33.21 -91.12 400,623 15.02 16.90 14.43 83.40 16.60
2026-03-02 16.02 -10.00% 11.05% 16.10 124.10 30,024 17.00 17.79 16.02 0.00 100.00
2026-02-27 17.80 -0.17% 8.47% 23.12 -92.06 72,571 18.44 18.44 17.00 55.56 44.44
2026-02-26 17.83 1.25% 5.08% 20.67 127.66 294,746 17.97 18.00 17.13 80.46 19.54
2026-02-25 17.61 1.21% 14.85% 5.60 -92.00 853,015 18.95 18.95 16.50 45.31 54.69
2026-02-24 17.40 -2.41% 11.39% 17.10 127.22 101,100 16.57 17.99 16.15 67.93 32.07
2026-02-23 17.83 -5.16% 12.45% 18.39 -92.42 177,919 18.75 19.69 17.51 14.68 85.32
2026-02-20 18.80 -1.31% 13.14% 19.26 128.08 119,793 19.80 19.80 17.50 56.52 43.48
2026-02-19 19.05 -9.03% 10.85% 23.64 -90.48 173,397 20.22 20.95 18.90 7.32 92.68
2026-02-18 20.94 3.61% 7.48% 46.03 128.58 251,954 20.59 21.55 20.05 59.33 40.67
2026-02-17 20.21 -0.64% 3.71% 11.67 -86.70 41,228 20.27 20.95 20.20 1.33 98.67
2026-02-16 20.34 -3.74% 9.25% 11.02 127.12 638,848 21.00 21.85 20.00 18.38 81.62
2026-02-13 21.13 0.67% 3.03% 13.59 -86.44 95,008 20.76 21.39 20.76 58.73 41.27
2026-02-12 20.99 -0.47% 5.38% 0.00 128.70 87,922 21.50 21.93 20.81 16.07 83.93
2026-02-11 21.09 -0.19% 4.71% 3.23 -86.72 35,103 21.99 21.99 21.00 9.09 90.91
2026-02-10 21.13 -0.94% 3.81% 9.32 128.90 72,113 21.30 21.79 20.99 17.50 82.50
2026-02-09 21.33 -2.51% 7.95% 31.52 -86.64 386,032 21.71 22.00 20.38 58.64 41.36
2026-02-06 21.88 -3.14% 4.95% 46.21 129.30 98,523 22.70 22.70 21.63 23.36 76.64
2026-02-04 22.59 0.22% 1.33% 75.31 -85.54 132,216 22.60 22.80 22.50 30.00 70.00
2026-02-03 22.54 0.45% 6.74% 65.12 130.72 954,945 22.50 23.60 22.11 28.86 71.14
2026-02-02 22.44 1.95% 11.19% 64.71 -85.64 513,438 21.30 22.85 20.55 82.17 17.83
2026-01-30 22.01 0.14% 5.85% 13.19 130.52 883,009 21.52 22.60 21.35 52.80 47.20
2026-01-29 21.98 -0.90% 6.84% 7.32 -86.50 241,696 22.49 22.50 21.06 63.89 36.11
2026-01-28 22.18 -0.45% 2.09% 31.88 130.46 144,623 22.30 22.50 22.04 30.43 69.57
2026-01-27 22.28 0.41% 3.36% 39.57 -86.10 186,104 22.12 22.74 22.00 37.84 62.16
2026-01-26 22.19 -2.16% 3.59% 53.33 130.66 327,430 22.15 22.79 22.00 24.05 75.95
2026-01-23 22.68 -1.52% 3.02% 54.55 -86.28 145,810 22.82 23.18 22.50 26.47 73.53
2026-01-22 23.03 1.54% 5.47% 72.73 131.64 485,900 23.90 23.90 22.66 29.84 70.16
2026-01-21 22.68 0.49% 5.73% 76.06 -85.58 716,483 23.40 23.79 22.50 13.95 86.05
2026-01-20 22.57 2.27% 7.29% 63.46 130.94 1,924,370 21.91 23.39 21.80 48.43 51.57
2026-01-19 22.07 -2.00% 2.83% 52.20 -85.80 496,167 22.30 22.52 21.90 27.42 72.58
2026-01-16 22.52 1.08% 3.53% 74.17 129.94 414,248 22.40 22.90 22.12 51.28 48.72
2026-01-15 22.28 2.67% 6.28% 60.75 -84.90 840,012 21.55 22.85 21.50 57.78 42.22
2026-01-14 21.70 -1.41% 3.49% 3.87 129.46 482,597 21.77 22.25 21.50 26.67 73.33
2026-01-13 22.01 0.05% 3.49% 18.29 -86.06 360,604 22.25 22.25 21.50 68.00 32.00
2026-01-12 22.00 0.27% 6.84% 10.92 130.08 427,125 21.94 22.50 21.06 65.28 34.72
2026-01-09 21.94 -0.50% 3.24% 8.42 -86.08 353,737 22.20 22.30 21.60 48.57 51.43
2026-01-08 22.05 -5.65% 8.27% 7.91 129.96 1,782,801 23.70 23.70 21.89 8.84 91.16
2026-01-07 23.37 1.08% 7.73% 8.96 -85.86 963,335 23.00 24.24 22.50 50.00 50.00
2026-01-06 23.12 -4.54% 8.57% 31.54 132.60 1,840,729 24.49 24.97 23.00 6.09 93.91
2026-01-05 24.22 -0.78% 7.87% 70.25 -86.36 1,727,253 24.50 25.35 23.50 38.92 61.08
2026-01-02 24.41 -1.21% 7.43% 74.33 134.80 1,633,888 24.36 25.89 24.10 17.32 82.68
2026-01-01 24.71 -3.70% 6.73% 74.33 -85.98 1,932,343 25.84 26.00 24.36 21.34 78.66
2025-12-31 25.66 4.78% 5.35% 91.65 135.40 3,525,195 25.49 26.39 25.05 45.52 54.48
2025-12-30 24.49 10.02% 10.07% 78.78 -84.08 10,437,842 22.30 24.49 22.25 100.00 0.00
2025-12-29 22.26 1.00% 3.88% 33.33 133.06 671,460 22.10 22.49 21.65 72.62 27.38
2025-12-26 22.04 -1.34% 4.11% 61.85 -88.54 160,013 22.79 22.80 21.90 15.56 84.44
2025-12-24 22.34 -0.13% 3.64% 77.07 132.62 324,939 22.80 22.80 22.00 42.50 57.50
2025-12-23 22.37 -1.45% 4.98% 72.02 -87.94 565,112 23.17 23.20 22.10 24.55 75.45
2025-12-22 22.70 0.49% 5.38% 91.91 132.68 1,178,338 23.00 23.50 22.30 33.33 66.67
2025-12-19 22.59 4.44% 7.79% 94.14 -87.28 5,237,295 21.70 23.39 21.70 52.66 47.34
2025-12-18 21.63 0.65% 3.94% 68.25 132.46 380,980 21.89 21.89 21.06 68.67 31.33
2025-12-17 21.49 -0.65% 3.75% 49.15 -89.20 315,021 21.06 21.85 21.06 54.43 45.57
2025-12-16 21.63 1.79% 6.05% 42.75 132.18 652,843 21.51 21.90 20.65 78.40 21.60
2025-12-15 21.25 3.76% 4.83% 45.20 -88.92 696,177 20.50 21.49 20.50 75.76 24.24
2025-12-12 20.48 -2.20% 5.51% 22.42 131.42 390,401 21.40 21.43 20.31 15.18 84.82
2025-12-11 20.94 -2.74% 5.44% 30.60 -90.46 210,780 21.27 21.90 20.77 15.04 84.96
2025-12-10 21.53 -2.23% 3.96% 32.94 132.34 434,082 22.30 22.30 21.45 9.41 90.59
2025-12-09 22.02 2.32% 2.77% 27.18 -89.28 1,037,200 21.65 22.25 21.65 61.67 38.33
2025-12-08 21.52 -0.88% 6.50% 40.94 133.32 139,958 21.55 22.44 21.07 32.85 67.15
2025-12-05 21.71 0.28% 4.56% 58.81 -90.28 453,338 21.50 22.00 21.04 69.79 30.21
2025-12-04 21.65 -2.08% 4.42% 55.86 133.70 509,356 22.45 22.45 21.50 15.79 84.21
2025-12-03 22.11 -3.70% 3.86% 70.52 -90.40 1,094,511 22.75 22.85 22.00 12.94 87.06
2025-12-02 22.96 4.46% 7.83% 96.25 134.62 3,809,271 22.00 23.40 21.70 74.12 25.88
2025-12-01 21.98 3.92% 6.18% 64.42 -88.70 1,550,333 21.06 22.35 21.05 71.54 28.46
2025-11-28 21.15 -0.56% 4.31% 43.05 132.66 1,015,150 21.50 21.80 20.90 27.78 72.22
2025-11-27 21.27 2.46% 6.98% 37.13 -90.36 1,395,761 21.00 21.45 20.05 87.14 12.86
2025-11-26 20.76 3.80% 9.74% 41.26 132.90 1,468,348 19.97 21.40 19.50 66.32 33.68
2025-11-25 20.00 -4.94% 6.12% 19.95 -91.38 773,655 20.99 20.99 19.78 18.18 81.82
2025-11-24 21.04 -2.41% 5.88% 24.83 131.38 175,386 22.15 22.15 20.92 9.76 90.24
2025-11-21 21.56 -2.66% 9.15% 25.60 -89.30 751,006 23.25 23.25 21.30 13.33 86.67
2025-11-20 22.15 3.50% 11.01% 39.31 132.42 5,849,673 21.40 22.48 20.25 85.20 14.80
2025-11-19 21.40 -3.86% 6.21% 54.83 -88.12 503,392 22.41 22.41 21.10 22.90 77.10
2025-11-18 22.26 -1.33% 3.80% 76.97 130.92 900,075 22.55 22.65 21.82 53.01 46.99
2025-11-17 22.56 -1.87% 7.07% 82.15 -86.40 3,199,004 22.33 23.02 21.50 69.74 30.26
2025-11-14 22.99 1.23% 10.86% 97.74 131.52 5,120,379 23.35 24.60 22.19 33.19 66.81
2025-11-13 22.71 7.83% 11.65% 98.29 -85.54 4,358,123 21.27 22.90 20.51 92.05 7.95
2025-11-12 21.06 2.48% 7.91% 97.75 130.96 5,818,116 20.70 21.70 20.11 59.75 40.25
2025-11-11 20.55 -0.48% 8.70% 97.93 -88.84 8,580,802 21.48 21.99 20.23 18.18 81.82
2025-11-10 20.65 10.02% 8.06% 100.00 129.94 14,819,460 19.48 20.65 19.11 100.00 0.00
2025-11-07 18.77 10.02% 5.45% 100.00 -88.64 10,352,421 18.00 18.77 17.80 100.00 0.00
2025-11-06 17.06 1.49% 13.64% 100.00 126.18 5,465,702 16.50 17.75 15.62 67.61 32.39
2025-11-05 16.81 5.59% 6.31% 97.98 -92.06 9,102,058 17.40 17.51 16.47 32.69 67.31
2025-11-04 15.92 10.02% 6.13% 77.09 125.68 8,423,513 15.92 15.92 15.00 100.00 0.00
2025-11-03 14.47 10.04% 0.00% 50.20 -93.84 1,640,599 14.47 14.47 14.47 0.00 100.00
2025-10-31 13.15 10.04% 7.35% 50.10 122.78 2,478,008 12.30 13.15 12.25 100.00 0.00
2025-10-30 11.95 -0.83% 7.54% 29.98 -96.48 1,428,110 12.49 12.69 11.80 16.85 83.15
2025-10-29 12.05 -8.23% 15.74% 31.80 120.38 3,125,758 13.14 13.68 11.82 12.37 87.63
2025-10-28 13.13 -9.13% 15.30% 45.98 -96.28 2,699,057 14.60 15.00 13.01 6.03 93.97
2025-10-27 14.45 9.97% 14.86% 67.80 122.54 6,907,252 13.48 14.45 12.58 100.00 0.00
2025-10-24 13.14 -4.09% 6.33% 23.77 -93.64 622,287 13.94 13.94 13.11 3.61 96.39
2025-10-23 13.70 0.51% 7.63% 25.44 119.92 1,565,386 13.70 14.24 13.23 46.53 53.47
2025-10-22 13.63 1.64% 2.67% 42.95 -92.52 591,712 13.51 13.86 13.50 36.11 63.89
2025-10-21 13.41 -1.47% 5.30% 48.48 119.78 689,559 13.75 13.90 13.20 30.00 70.00
2025-10-17 13.61 -1.23% 3.47% 41.67 -92.96 538,041 13.99 14.00 13.53 17.02 82.98
2025-10-16 13.78 -3.37% 6.20% 35.40 120.18 1,640,007 14.30 14.55 13.70 9.41 90.59
2025-10-15 14.26 3.03% 8.68% 54.63 -92.62 2,279,475 13.95 14.90 13.71 46.22 53.78
2025-10-14 13.84 2.82% 2.95% 41.99 121.14 589,757 13.75 13.95 13.55 72.50 27.50
2025-10-13 13.46 -3.37% 6.02% 51.83 -93.46 1,103,082 13.94 14.10 13.30 20.00 80.00
2025-10-10 13.93 -3.53% 6.16% 50.22 120.38 1,774,980 14.20 14.65 13.80 15.29 84.71
2025-10-09 14.44 2.70% 8.39% 64.57 -92.52 6,952,320 14.19 15.38 14.19 21.01 78.99
2025-10-08 14.06 -0.50% 5.80% 56.34 121.40 607,584 13.80 14.60 13.80 32.50 67.50
2025-10-07 14.13 5.61% 8.29% 58.82 -93.28 2,539,385 13.85 14.50 13.39 66.67 33.33
2025-10-06 13.38 -3.88% 8.84% 6.58 121.54 827,048 13.80 14.16 13.01 32.17 67.83
2025-10-03 13.92 -0.07% 4.11% 11.63 -94.78 225,776 14.19 14.19 13.63 51.79 48.21
2025-10-02 13.93 0.36% 2.09% 8.06 122.62 237,352 13.89 14.18 13.89 13.79 86.21
2025-10-01 13.88 -0.07% 4.07% 44.12 -94.76 290,276 13.53 14.08 13.53 63.64 36.36
2025-09-30 13.89 -1.07% 1.88% 44.55 122.52 720,022 14.08 14.09 13.83 23.08 76.92
2025-09-29 14.04 -1.47% 3.57% 55.91 -94.74 593,064 14.30 14.50 14.00 8.00 92.00
2025-09-26 14.25 -1.38% 4.74% 53.06 122.82 1,408,062 14.75 14.80 14.13 17.91 82.09
2025-09-25 14.45 3.21% 6.95% 41.94 -94.32 1,737,478 14.24 14.77 13.81 66.67 33.33
2025-09-24 14.00 0.00% 2.93% 27.27 123.22 494,579 14.39 14.39 13.98 4.88 95.12
2025-09-23 14.00 0.50% 2.30% 15.25 -95.22 570,476 14.19 14.25 13.93 21.87 78.13
2025-09-22 13.93 -1.83% 4.39% 13.79 123.22 1,765,871 14.44 14.50 13.89 6.56 93.44
2025-09-19 14.19 -3.14% 12.14% 15.00 -95.36 2,544,643 15.15 15.15 13.51 41.46 58.54
2025-09-18 14.65 1.38% 2.69% 15.38 123.74 1,671,092 14.65 14.90 14.51 35.90 64.10
2025-09-17 14.45 -5.12% 7.32% 52.00 -94.44 3,689,320 15.25 15.40 14.35 9.52 90.48
2025-09-16 15.23 0.26% 5.28% 82.35 123.34 852,062 15.47 15.95 15.15 10.00 90.00
2025-09-15 15.19 -0.78% 4.31% 80.78 -92.88 639,061 15.21 15.49 14.85 53.12 46.88
2025-09-12 15.31 -2.67% 7.26% 67.21 123.26 2,441,952 16.00 16.10 15.01 27.52 72.48
2025-09-11 15.73 9.69% 6.12% 74.03 -92.64 14,505,719 14.98 15.77 14.86 95.60 4.40
2025-09-10 14.34 8.23% 12.07% 39.78 124.10 5,615,862 13.01 14.58 13.01 84.71 15.29
2025-09-09 13.25 -0.38% 10.00% 0.00 -95.42 5,695,298 13.49 13.75 12.50 60.00 40.00
2025-09-08 13.30 -5.27% 7.05% 0.00 121.92 3,247,635 14.10 14.13 13.20 10.75 89.25
2025-09-05 14.04 -0.57% 9.25% 11.64 -95.32 5,583,561 14.19 14.65 13.41 50.81 49.19
2025-09-04 14.12 -5.23% 8.21% 31.83 123.40 3,041,743 15.00 15.15 14.00 10.43 89.57
2025-09-03 14.90 -6.70% 10.85% 45.16 -95.16 5,232,833 15.80 15.94 14.38 33.33 66.67
2025-09-02 15.97 -0.75% 5.70% 89.57 124.96 6,519,873 15.95 16.50 15.61 40.45 59.55
2025-09-01 16.09 1.71% 4.99% 39.77 -93.02 1,825,777 16.25 16.40 15.62 60.26 39.74
2025-08-29 15.82 4.28% 8.48% 56.79 125.20 5,312,300 15.25 16.50 15.21 47.29 52.71
2025-08-28 15.17 0.40% 4.70% 49.35 -93.56 1,427,498 15.29 15.60 14.90 38.57 61.43
2025-08-27 15.11 0.33% 8.54% 46.20 123.90 3,184,875 15.11 15.63 14.40 57.72 42.28
2025-08-26 15.06 -9.39% 15.31% 55.84 -93.68 11,230,067 17.24 17.25 14.96 4.37 95.63
2025-08-25 16.62 8.41% 9.84% 96.13 123.80 6,509,455 15.36 16.86 15.35 84.11 15.89
2025-08-22 15.33 0.79% 6.47% 94.57 -90.56 3,356,715 15.23 15.97 15.00 34.02 65.98
2025-08-21 15.21 -0.91% 5.74% 85.93 121.22 3,027,987 15.48 15.48 14.64 67.86 32.14
2025-08-20 15.35 5.07% 4.24% 90.80 -90.80 8,550,341 15.40 15.75 15.11 37.50 62.50
2025-08-19 14.61 10.02% 9.27% 87.23 121.50 3,487,893 13.37 14.61 13.37 100.00 0.00
2025-08-18 13.28 1.92% 3.23% 83.67 -92.28 635,088 13.28 13.44 13.02 61.90 38.10
2025-08-15 13.03 -1.81% 4.50% 65.33 118.84 553,952 13.48 13.48 12.90 22.41 77.59
2025-08-13 13.27 0.38% 4.42% 83.33 -92.78 1,391,500 13.47 13.47 12.90 64.91 35.09
2025-08-12 13.22 0.08% 4.96% 79.88 119.32 2,665,328 13.47 13.75 13.10 18.46 81.54
2025-08-11 13.21 7.49% 9.67% 80.12 -92.88 8,230,111 12.35 13.50 12.31 75.63 24.37
2025-08-08 12.29 -2.23% 4.08% 36.00 119.30 1,365,276 12.60 12.75 12.25 8.00 92.00
2025-08-07 12.57 3.46% 6.61% 75.47 -94.72 4,840,065 12.36 12.90 12.10 58.75 41.25
2025-08-06 12.15 -0.49% 3.72% 74.88 119.86 2,894,373 12.30 12.55 12.10 11.11 88.89
2025-08-05 12.21 0.25% 9.91% 84.77 -95.56 7,455,201 12.20 13.09 11.91 25.42 74.58
2025-08-04 12.18 -3.64% 9.21% 74.85 119.98 6,155,016 12.79 13.16 12.05 11.71 88.29
2025-08-01 12.64 10.01% 11.86% 87.62 -95.62 10,908,282 11.44 12.64 11.30 100.00 0.00
2025-07-31 11.49 3.33% 7.75% 81.86 120.90 9,888,913 12.23 12.23 11.35 15.91 84.09
2025-07-30 11.12 9.99% 8.49% 67.80 -97.92 2,901,508 10.25 11.12 10.25 100.00 0.00
2025-07-29 10.11 -3.71% 4.46% 32.20 120.16 601,525 10.20 10.55 10.10 2.22 97.78
2025-07-28 10.50 2.24% 5.91% 45.78 -99.94 761,950 10.30 10.75 10.15 58.33 41.67
2025-07-25 10.27 1.48% 3.80% 18.75 120.94 497,400 10.38 10.38 10.00 71.05 28.95
2025-07-24 10.12 -2.60% 4.90% 0.00 -100.40 308,789 10.40 10.50 10.01 22.45 77.55
2025-07-23 10.39 -1.33% 4.83% 50.57 120.64 608,420 10.69 10.85 10.35 8.00 92.00
2025-07-22 10.53 -0.38% 2.87% 48.62 -99.86 550,779 10.57 10.75 10.45 26.67 73.33
2025-07-21 10.57 -1.86% 4.78% 37.61 120.92 754,487 10.95 10.95 10.45 24.00 76.00
2025-07-18 10.77 -4.27% 8.40% 45.69 -99.78 1,979,637 11.49 11.49 10.60 19.10 80.90
2025-07-17 11.25 8.49% 10.48% 71.32 121.32 4,699,826 10.37 11.39 10.31 87.04 12.96
2025-07-16 10.37 -1.98% 4.39% 62.50 -98.82 1,400,397 10.69 10.70 10.25 26.67 73.33
2025-07-15 10.58 -5.11% 8.83% 68.42 119.56 3,729,347 11.34 11.34 10.42 17.39 82.61
2025-07-14 11.15 1.64% 7.48% 98.71 -98.40 8,356,362 11.00 11.50 10.70 56.25 43.75
2025-07-11 10.97 8.72% 9.79% 83.14 120.70 12,625,061 10.20 11.10 10.11 86.87 13.13
2025-07-10 10.09 2.44% 10.30% 67.03 -98.76 9,076,369 10.11 10.60 9.61 48.48 51.52
2025-07-09 9.85 -0.30% 8.84% 45.25 118.94 11,541,398 10.00 10.59 9.73 13.95 86.05
2025-07-08 9.88 11.26% 14.88% 60.27 -99.24 11,625,249 8.88 9.88 8.60 100.00 0.00
2025-07-07 8.88 -4.31% 9.83% 60.27 119.00 4,143,653 9.50 9.50 8.65 27.06 72.94
2025-07-04 9.28 -1.90% 9.08% 77.33 -101.24 4,461,610 9.50 9.61 8.81 58.75 41.25
2025-07-03 9.46 -5.96% 10.16% 85.92 119.80 4,859,449 10.01 10.19 9.25 22.34 77.66
2025-07-02 10.06 8.52% 9.84% 100.00 -100.88 11,473,726 9.80 10.27 9.35 77.17 22.83
2025-07-01 9.27 12.09% 21.18% 100.00 121.00 23,380,421 8.30 9.27 7.65 100.00 0.00
2025-06-30 8.27 11.76% 7.42% 100.00 -102.46 13,776,295 8.40 8.40 7.82 77.59 22.41
2025-06-27 7.40 15.63% 8.82% 86.97 119.00 9,976,591 6.98 7.40 6.80 100.00 0.00
2025-06-26 6.40 18.52% 16.79% 80.00 -104.20 8,419,661 5.48 6.40 5.48 100.00 0.00
2025-06-25 5.40 2.27% 8.54% 44.44 117.00 536,470 5.28 5.59 5.15 56.82 43.18
2025-06-24 5.28 7.10% 10.78% 31.86 -106.20 348,692 5.10 5.65 5.10 32.73 67.27
2025-06-23 4.93 -6.98% 9.59% 1.10 116.76 121,410 5.10 5.37 4.90 6.38 93.62
2025-06-20 5.30 0.19% 7.65% 0.02 -106.90 624,342 5.31 5.49 5.10 51.28 48.72
2025-06-19 5.29 -4.17% 11.81% 1.12 117.50 247,798 5.69 5.87 5.25 6.45 93.55
2025-06-18 5.52 -2.99% 7.09% 5.62 -106.92 492,788 5.78 5.89 5.50 5.13 94.87
2025-06-17 5.69 -2.23% 7.14% 6.86 117.96 854,614 5.99 6.00 5.60 22.50 77.50
2025-06-16 5.82 -89.84% 16.46% 7.15 -106.58 3,331,700 5.72 6.65 5.71 11.70 88.30
2025-06-13 57.26 1.04% 7.14% 72.26 118.22 194,586 55.00 58.50 54.60 68.21 31.79
2025-06-12 56.67 4.60% 5.56% 73.38 -3.70 44,368 54.51 57.00 54.00 89.00 11.00
2025-06-11 54.18 1.35% 6.18% 46.96 117.04 14,250 54.00 55.00 51.80 74.37 25.63
2025-06-10 53.46 0.30% 7.21% 56.66 -8.68 30,230 54.00 55.75 52.00 38.93 61.07
2025-06-05 53.30 -2.77% 6.67% 78.85 115.60 14,450 55.60 56.00 52.50 22.86 77.14
2025-06-04 54.82 1.52% 6.56% 95.61 -9.00 9,187 56.50 56.50 53.02 51.73 48.27
2025-06-03 54.00 -0.74% 3.37% 90.29 118.64 25,001 54.90 54.90 53.11 49.72 50.28
2025-06-02 54.40 2.89% 6.92% 86.91 -10.64 38,487 56.88 56.88 53.20 32.61 67.39
2025-05-30 52.87 10.01% 7.90% 71.41 119.44 63,334 49.00 52.87 49.00 100.00 0.00
2025-05-29 48.06 3.35% 6.17% 70.25 -13.70 21,902 49.90 49.90 47.00 36.55 63.45
2025-05-27 46.50 -0.96% 6.09% 43.55 109.82 6,757 46.10 48.80 46.00 17.86 82.14
2025-05-26 46.95 -1.55% 8.84% 33.41 -16.82 33,110 46.50 48.00 44.10 73.08 26.92
2025-05-23 47.69 -2.77% 9.38% 25.72 110.72 39,418 48.10 51.41 47.00 15.65 84.35
2025-05-22 49.05 10.00% 4.92% 25.06 -15.34 77,956 48.00 49.05 46.75 100.00 0.00
2025-05-21 44.59 -6.75% 15.52% 5.99 113.44 66,046 48.01 51.00 44.15 6.42 93.58
2025-05-20 47.82 -6.93% 11.00% 28.80 -24.26 59,415 51.38 52.25 47.07 14.48 85.52
2025-05-19 51.38 -8.43% 10.87% 49.73 119.90 91,218 55.51 55.99 50.50 16.03 83.97