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 17.73 1.08% 1.98% 9.64 -2.40 215,228 17.90 18.00 17.65 22.86 77.14
2026-05-18 17.54 -6.30% 6.45% 19.82 37.86 391,523 18.55 18.64 17.51 2.66 97.34
2026-05-15 18.72 -0.64% 10.99% 58.04 -2.78 294,907 18.99 18.99 17.11 85.64 14.36
2026-05-14 18.84 -1.41% 5.35% 71.60 40.22 303,332 19.49 19.49 18.50 34.34 65.66
2026-05-13 19.11 -1.09% 3.88% 78.06 -2.54 268,975 19.50 19.80 19.06 6.76 93.24
2026-05-12 19.32 2.33% 8.00% 90.58 40.76 1,131,966 18.88 20.39 18.88 29.14 70.86
2026-05-11 18.88 2.11% 3.90% 88.60 -2.12 341,700 18.50 18.91 18.20 95.77 4.23
2026-05-08 18.49 2.10% 3.05% 89.60 39.88 19,631 18.59 18.59 18.04 81.82 18.18
2026-05-07 18.11 -0.71% 6.27% 39.36 -2.90 58,532 18.40 18.65 17.55 50.91 49.09
2026-05-06 18.24 0.22% 2.15% 36.10 39.12 23,325 18.49 18.50 18.11 33.33 66.67
2026-05-05 18.20 1.11% 2.10% 33.18 -2.64 79,349 18.48 18.48 18.10 26.32 73.68
2026-05-04 18.00 2.86% 1.11% 22.52 39.04 2,359,650 18.00 18.20 18.00 0.00 100.00
2026-04-30 17.50 -5.46% 6.66% 25.22 -3.04 127,613 18.41 18.41 17.26 20.87 79.13
2026-04-29 18.51 -1.59% 5.12% 35.15 38.04 257,990 19.30 19.30 18.36 15.96 84.04
2026-04-28 18.81 -0.53% 4.86% 42.65 -1.02 406,385 18.92 19.40 18.50 34.44 65.56
2026-04-27 18.91 -1.61% 2.54% 40.85 38.64 233,098 19.39 19.39 18.91 0.00 100.00
2026-04-23 19.22 3.11% 3.94% 64.67 -0.82 95,357 18.65 19.25 18.52 95.89 4.11
2026-04-22 18.64 -1.89% 4.51% 48.04 39.26 60,887 19.01 19.45 18.61 3.57 96.43
2026-04-21 19.00 -0.05% 2.53% 84.40 -1.98 86,674 19.48 19.48 19.00 0.00 100.00
2026-04-20 19.01 -0.83% 5.24% 89.47 39.98 495,945 19.49 19.49 18.52 50.52 49.48
2026-04-17 19.17 2.08% 2.11% 56.67 -1.96 177,507 19.20 19.40 19.00 42.50 57.50
2026-04-16 18.78 0.54% 3.11% 54.19 40.30 160,027 19.24 19.24 18.66 20.69 79.31
2026-04-15 18.68 2.36% 2.43% 50.45 -2.74 259,745 18.98 19.00 18.55 28.89 71.11
2026-04-14 18.25 2.47% 4.00% 64.76 40.10 78,316 18.49 18.74 18.02 31.94 68.06
2026-04-13 17.81 -5.52% 3.87% 55.75 -3.60 121,743 18.02 18.50 17.81 0.00 100.00
2026-04-10 18.85 1.40% 4.00% 86.02 39.22 121,092 18.50 19.24 18.50 47.30 52.70
2026-04-09 18.59 -0.38% 4.83% 62.91 -1.52 41,025 18.50 18.87 18.00 67.82 32.18
2026-04-08 18.66 7.74% 5.56% 75.51 38.70 543,635 18.28 18.79 17.80 86.87 13.13
2026-04-07 17.32 -0.92% 2.90% 59.09 -1.38 90,531 17.50 17.75 17.25 14.00 86.00
2026-04-06 17.48 -0.17% 4.11% 70.98 36.02 140,762 17.52 17.75 17.05 61.43 38.57
2026-04-03 17.51 -2.94% 5.43% 53.31 -1.06 103,551 17.52 18.45 17.50 1.05 98.95
2026-04-02 18.04 5.13% 12.91% 57.32 36.08 813,321 17.35 18.80 16.65 64.65 35.35
2026-04-01 17.16 0.94% 5.82% 24.50 0.00 547,063 17.50 17.99 17.00 16.16 83.84
2026-03-31 17.00 1.98% 1.49% 23.35 34.32 40,245 16.99 17.00 16.75 100.00 0.00
2026-03-30 16.67 -3.86% 3.45% 6.84 -0.32 156,170 17.07 17.07 16.50 29.82 70.18
2026-03-27 17.34 -1.98% 4.23% 9.49 33.66 127,640 17.90 17.98 17.25 12.33 87.67
2026-03-26 17.69 -2.70% 4.29% 17.59 1.02 287,316 18.20 18.25 17.50 25.33 74.67
2026-03-25 18.18 0.72% 2.56% 48.72 34.36 462,824 18.11 18.46 18.00 39.13 60.87
2026-03-24 18.05 -1.42% 5.50% 29.41 2.00 31,420 18.90 18.99 18.00 5.05 94.95
2026-03-19 18.31 -0.76% 4.36% 65.66 34.10 24,061 18.89 18.89 18.10 26.58 73.42
2026-03-18 18.45 0.33% 2.19% 61.90 2.52 47,101 18.50 18.70 18.30 37.50 62.50
2026-03-17 18.39 1.04% 2.78% 65.81 34.38 60,212 18.50 18.50 18.00 78.00 22.00
2026-03-16 18.20 -1.09% 1.37% 81.82 2.40 137,125 18.42 18.45 18.20 0.00 100.00
2026-03-13 18.40 2.22% 3.82% 49.59 34.00 25,354 18.50 18.50 17.82 85.29 14.71
2026-03-12 18.00 -1.10% 2.72% 38.25 2.80 2,585 18.49 18.49 18.00 0.00 100.00
2026-03-11 18.20 1.00% 2.39% 52.20 33.20 107,532 18.05 18.43 18.00 46.51 53.49
2026-03-10 18.02 7.26% 7.23% 49.88 3.20 57,299 17.40 18.25 17.02 81.30 18.70
2026-03-09 16.80 -8.84% 10.01% 24.93 32.84 754,392 18.25 18.25 16.59 12.65 87.35
2026-03-06 18.43 -2.28% 3.15% 22.14 0.76 70,020 18.98 18.98 18.40 5.17 94.83
2026-03-05 18.86 4.72% 4.05% 20.24 36.10 167,212 18.47 18.99 18.25 82.43 17.57
2026-03-04 18.01 -0.11% 2.67% 22.09 1.62 105,205 18.20 18.48 18.00 2.08 97.92
2026-03-03 18.03 -2.59% 11.31% 32.18 34.40 672,543 18.00 19.49 17.51 26.26 73.74
2026-03-02 18.51 -10.01% 10.75% 24.12 1.66 235,830 19.91 20.50 18.51 0.00 100.00
2026-02-27 20.57 -3.70% 4.88% 28.32 35.36 37,318 21.50 21.50 20.50 7.00 93.00
2026-02-26 21.36 4.65% 7.40% 28.68 5.78 430,292 20.01 21.49 20.01 91.22 8.78
2026-02-25 20.41 3.19% 6.28% 11.29 36.94 965,481 19.95 20.99 19.75 53.23 46.77
2026-02-24 19.78 -9.68% 13.14% 19.64 3.88 1,378,723 22.15 22.30 19.71 2.70 97.30
2026-02-23 21.90 -4.74% 5.75% 26.65 35.68 189,443 22.76 23.00 21.75 12.00 88.00
2026-02-20 22.99 -3.04% 4.35% 22.45 8.12 222,691 23.31 23.50 22.52 47.96 52.04
2026-02-19 23.71 -4.12% 3.38% 28.36 37.86 46,211 24.50 24.50 23.70 1.25 98.75
2026-02-18 24.73 5.14% 3.85% 32.24 9.56 97,558 24.49 24.80 23.88 92.39 7.61
2026-02-17 23.52 -2.08% 10.65% 5.18 39.90 493,632 25.45 25.45 23.00 21.22 78.78
2026-02-16 24.02 -7.47% 9.13% 4.56 7.14 346,494 25.52 26.19 24.00 0.91 99.09
2026-02-13 25.96 0.62% 2.14% 9.76 40.90 235,676 25.75 26.30 25.75 38.18 61.82
2026-02-12 25.80 -1.68% 4.82% 0.00 11.02 368,116 26.30 26.75 25.52 22.76 77.24
2026-02-11 26.24 -0.19% 1.30% 2.58 40.58 133,425 26.39 26.44 26.10 41.18 58.82
2026-02-10 26.29 -3.38% 4.98% 2.50 11.90 166,303 26.81 27.40 26.10 14.62 85.38
2026-02-09 27.21 -0.26% 3.58% 52.35 40.68 95,366 27.00 27.49 26.54 70.53 29.47
2026-02-06 27.28 -4.31% 8.58% 57.01 13.74 294,936 28.20 28.23 26.00 57.40 42.60
2026-02-04 28.51 0.21% 3.37% 53.12 40.82 433,749 28.30 29.15 28.20 32.63 67.37
2026-02-03 28.45 -0.42% 3.83% 54.86 16.20 466,826 28.31 28.98 27.91 50.47 49.53
2026-02-02 28.57 5.54% 10.30% 64.99 40.70 1,283,183 27.01 29.78 27.00 56.47 43.53
2026-01-30 27.07 0.86% 3.00% 50.84 16.44 34,339 27.50 27.50 26.70 46.25 53.75
2026-01-29 26.84 -5.16% 5.41% 41.29 37.70 141,870 28.27 28.27 26.82 1.38 98.62
2026-01-28 28.30 0.68% 3.42% 82.18 15.98 203,133 27.97 28.70 27.75 57.89 42.11
2026-01-27 28.11 2.89% 6.26% 43.36 40.62 388,449 27.01 28.70 27.01 65.09 34.91
2026-01-26 27.32 1.11% 1.85% 56.46 15.60 134,625 27.10 27.50 27.00 64.00 36.00
2026-01-23 27.02 -1.31% 3.26% 60.49 39.04 125,273 27.50 27.88 27.00 2.27 97.73
2026-01-22 27.38 1.41% 3.33% 68.16 15.00 204,460 27.09 27.90 27.00 42.22 57.78
2026-01-21 27.00 -5.46% 9.77% 62.98 39.76 1,580,685 28.94 29.09 26.50 19.31 80.69
2026-01-20 28.56 6.77% 10.60% 87.83 14.24 5,378,914 26.98 29.43 26.61 69.15 30.85
2026-01-19 26.75 2.88% 5.85% 49.36 42.88 1,122,082 25.62 27.12 25.62 75.33 24.67
2026-01-16 26.00 1.56% 2.66% 63.47 10.62 241,270 25.99 26.20 25.52 70.59 29.41
2026-01-15 25.60 -0.70% 1.92% 54.82 41.38 51,678 25.80 25.99 25.50 20.41 79.59
2026-01-14 25.78 -0.88% 3.06% 59.59 9.82 617,574 26.00 26.28 25.50 35.90 64.10
2026-01-13 26.01 -2.88% 5.14% 60.84 41.74 584,584 26.40 26.81 25.50 38.93 61.07
2026-01-12 26.78 6.57% 10.52% 85.54 10.28 2,202,017 25.57 27.64 25.01 67.30 32.70
2026-01-09 25.13 -0.71% 3.76% 64.65 43.28 197,615 25.50 25.94 25.00 13.83 86.17
2026-01-08 25.31 0.36% 2.00% 84.96 6.98 178,561 25.25 25.50 25.00 62.00 38.00
2026-01-07 25.22 -0.67% 2.60% 88.44 43.64 231,199 25.39 25.65 25.00 33.85 66.15
2026-01-06 25.39 1.32% 3.20% 79.27 6.80 295,924 25.07 25.80 25.00 48.75 51.25
2026-01-05 25.06 0.89% 3.24% 76.55 43.98 217,743 24.85 25.50 24.70 45.00 55.00
2026-01-02 24.84 1.31% 2.69% 70.63 6.14 115,252 24.65 24.85 24.20 98.46 1.54
2026-01-01 24.52 1.78% 1.65% 62.24 43.54 47,211 24.20 24.60 24.20 80.00 20.00
2025-12-31 24.09 -1.39% 2.45% 13.43 5.50 100,298 24.20 24.65 24.06 5.08 94.92
2025-12-30 24.43 0.58% 1.82% 19.61 42.68 158,989 24.64 24.64 24.20 52.27 47.73
2025-12-29 24.29 -0.12% 2.44% 5.66 6.18 140,043 24.79 24.79 24.20 15.25 84.75
2025-12-26 24.32 0.16% 2.82% 4.76 42.40 83,963 24.51 24.78 24.10 32.35 67.65
2025-12-24 24.28 -3.15% 5.07% 27.27 6.24 292,222 24.51 25.48 24.25 2.44 97.56
2025-12-23 25.07 0.08% 1.76% 31.69 42.32 85,440 25.40 25.50 25.06 2.27 97.73
2025-12-22 25.05 -0.71% 5.30% 22.40 7.82 39,398 25.79 25.85 24.55 38.46 61.54
2025-12-19 25.23 -0.90% 2.99% 19.55 42.28 43,208 25.86 25.86 25.11 16.00 84.00
2025-12-18 25.46 1.72% 3.63% 39.37 8.18 126,632 25.95 25.95 25.04 46.15 53.85
2025-12-17 25.03 -2.19% 3.16% 45.58 42.74 53,668 25.59 25.80 25.01 2.53 97.47
2025-12-16 25.59 -1.99% 4.95% 73.87 7.32 125,420 26.00 26.50 25.25 27.20 72.80
2025-12-15 26.11 -1.73% 4.78% 86.19 43.86 651,027 26.70 26.98 25.75 29.27 70.73
2025-12-12 26.57 2.19% 5.28% 100.00 8.36 1,433,495 25.99 26.90 25.55 75.56 24.44
2025-12-11 26.00 2.85% 6.00% 99.21 44.78 619,711 25.75 26.50 25.00 66.67 33.33
2025-12-10 25.28 6.22% 8.21% 78.41 7.22 1,486,455 24.00 25.70 23.75 78.46 21.54
2025-12-09 23.80 0.42% 2.49% 44.32 43.34 141,786 23.66 24.25 23.66 23.73 76.27
2025-12-08 23.70 0.85% 1.44% 33.72 4.26 39,382 23.90 23.99 23.65 14.71 85.29
2025-12-05 23.50 -0.09% 3.66% 40.63 43.14 62,323 24.10 24.10 23.25 29.41 70.59
2025-12-04 23.52 -1.96% 4.03% 50.45 3.86 205,590 24.00 24.24 23.30 23.40 76.60
2025-12-03 23.99 0.38% 3.81% 91.58 43.18 2,130,998 24.24 24.24 23.35 71.91 28.09
2025-12-02 23.90 -0.33% 2.89% 46.99 4.80 28,193 23.60 24.19 23.51 57.35 42.65
2025-12-01 23.98 1.27% 2.47% 47.85 43.00 131,592 23.62 24.09 23.51 81.03 18.97
2025-11-28 23.68 0.72% 1.53% 31.37 4.96 75,725 23.90 23.95 23.59 25.00 75.00
2025-11-27 23.51 1.34% 1.89% 16.94 42.40 17,803 23.50 23.75 23.31 45.45 54.55
2025-11-26 23.20 -3.33% 7.21% 22.84 4.62 456,732 24.39 24.39 22.75 27.44 72.56
2025-11-25 24.00 -0.21% 3.25% 48.57 41.78 149,995 24.73 24.77 23.99 1.28 98.72
2025-11-24 24.05 -0.82% 2.92% 50.74 6.22 12,531 24.02 24.70 24.00 7.14 92.86
2025-11-21 24.25 -1.90% 3.40% 39.88 41.88 294,373 24.94 24.94 24.12 15.85 84.15
2025-11-20 24.72 1.85% 3.49% 65.45 6.62 142,410 24.40 24.90 24.06 78.57 21.43
2025-11-19 24.27 0.96% 2.43% 58.39 42.82 394,491 24.25 24.49 23.91 62.07 37.93
2025-11-18 24.04 0.04% 4.04% 52.50 5.72 250,355 24.10 24.98 24.01 3.09 96.91
2025-11-17 24.03 -2.32% 3.04% 35.23 42.36 226,586 24.70 24.73 24.00 4.11 95.89
2025-11-14 24.60 1.61% 2.53% 50.00 5.70 72,268 24.50 24.70 24.09 83.61 16.39
2025-11-13 24.21 0.71% 4.12% 25.84 43.50 103,203 24.49 24.49 23.52 71.13 28.87
2025-11-12 24.04 0.25% 3.16% 4.35 4.92 95,117 23.86 24.50 23.75 38.67 61.33
2025-11-11 23.98 -2.32% 6.83% 28.65 43.16 277,965 25.48 25.48 23.85 7.98 92.02
2025-11-10 24.55 -0.20% 2.04% 25.98 4.80 178,841 24.99 25.00 24.50 10.00 90.00
2025-11-07 24.60 -0.16% 1.83% 27.72 44.30 42,677 25.00 25.00 24.55 11.11 88.89
2025-11-06 24.64 -2.61% 4.63% 57.61 4.90 49,196 25.38 25.74 24.60 3.51 96.49
2025-11-05 25.30 2.14% 4.04% 53.02 44.38 130,818 24.51 25.50 24.51 79.80 20.20
2025-11-04 24.77 -2.98% 3.60% 27.45 6.22 228,273 25.33 25.60 24.71 6.74 93.26
2025-11-03 25.53 0.12% 2.76% 27.13 43.32 181,572 25.25 25.70 25.01 75.36 24.64
2025-10-31 25.50 5.68% 5.29% 22.91 7.74 832,942 24.50 25.69 24.40 85.27 14.73
2025-10-30 24.13 -3.79% 7.37% 0.00 43.26 1,047,195 24.80 25.51 23.76 21.14 78.86
2025-10-29 25.08 -7.35% 11.85% 0.25 5.00 475,061 27.07 27.75 24.81 9.18 90.82
2025-10-28 27.07 -2.94% 3.63% 15.65 45.16 109,997 27.66 27.72 26.75 32.99 67.01
2025-10-27 27.89 -2.96% 13.21% 50.88 8.98 1,832,092 28.25 30.00 26.50 39.71 60.29
2025-10-24 28.74 -0.93% 3.47% 61.38 46.80 3,117,554 28.50 29.49 28.50 24.24 75.76
2025-10-23 29.01 0.03% 0.86% 67.44 10.68 330,270 29.25 29.25 29.00 4.00 96.00
2025-10-22 29.00 1.22% 3.36% 54.50 47.34 1,360,291 28.90 29.25 28.30 73.68 26.32
2025-10-21 28.65 2.87% 2.27% 73.77 10.66 529,924 28.75 29.25 28.60 7.69 92.31
2025-10-17 27.85 -1.62% 3.24% 42.22 46.64 38,080 28.26 28.65 27.75 11.11 88.89
2025-10-16 28.31 -0.35% 2.65% 44.39 9.06 129,364 28.26 29.00 28.25 8.00 92.00
2025-10-15 28.41 -1.39% 2.62% 45.97 47.56 91,971 28.57 29.00 28.26 20.27 79.73
2025-10-14 28.81 7.06% 7.31% 41.72 9.26 518,791 27.99 29.20 27.21 80.40 19.60
2025-10-13 26.91 -5.74% 8.04% 12.30 48.36 265,546 28.55 28.90 26.75 7.44 92.56
2025-10-10 28.55 -0.83% 3.53% 14.13 5.46 55,639 28.50 29.00 28.01 54.54 45.46
2025-10-09 28.79 0.14% 6.88% 13.29 51.64 177,997 28.50 29.98 28.05 38.34 61.66
2025-10-08 28.75 -2.81% 2.54% 24.62 5.94 231,277 29.41 29.42 28.69 8.22 91.78
2025-10-07 29.58 1.16% 3.41% 26.30 51.56 109,403 29.10 29.99 29.00 58.59 41.41
2025-10-06 29.24 -4.07% 7.14% 41.79 7.60 279,779 29.70 30.01 28.01 61.50 38.50
2025-10-03 30.48 -1.33% 3.62% 65.20 50.88 109,584 30.11 31.19 30.10 34.86 65.14
2025-10-02 30.89 1.55% 4.83% 65.65 10.08 353,855 30.49 31.50 30.05 57.93 42.07
2025-10-01 30.42 -2.00% 8.78% 72.63 51.70 553,743 32.20 32.20 29.60 31.54 68.46
2025-09-30 31.04 3.88% 9.01% 81.71 9.14 3,637,309 29.60 32.05 29.40 61.89 38.11
2025-09-29 29.88 1.01% 2.66% 63.07 52.94 842,844 29.95 30.50 29.71 21.52 78.48
2025-09-26 29.58 -1.30% 2.51% 70.43 6.82 440,911 29.79 29.79 29.06 71.23 28.77
2025-09-25 29.97 4.24% 6.26% 86.81 52.34 1,344,698 28.90 30.40 28.61 75.98 24.02
2025-09-24 28.75 -0.73% 1.78% 89.47 7.60 140,685 28.60 29.11 28.60 29.41 70.59
2025-09-23 28.96 -0.99% 5.08% 91.59 49.90 519,437 29.49 30.00 28.55 28.28 71.72
2025-09-22 29.25 3.17% 7.67% 93.61 8.02 2,018,408 28.50 29.63 27.52 81.99 18.01
2025-09-19 28.35 4.30% 5.93% 92.84 50.48 2,252,569 27.40 28.60 27.00 84.37 15.63
2025-09-18 27.18 8.72% 11.79% 87.50 6.22 6,484,183 24.90 27.50 24.60 88.97 11.03
2025-09-17 25.00 -0.40% 2.46% 39.81 48.14 133,219 25.41 25.41 24.80 32.79 67.21
2025-09-16 25.10 -0.75% 1.81% 33.88 1.86 314,745 25.20 25.30 24.85 55.56 44.44
2025-09-15 25.29 1.65% 4.04% 40.20 48.34 284,402 25.11 25.50 24.51 78.79 21.21
2025-09-12 24.88 -0.32% 1.41% 0.00 2.24 83,551 24.82 25.15 24.80 22.86 77.14
2025-09-11 24.96 -0.99% 2.96% 47.57 47.52 436,111 25.25 25.43 24.70 35.62 64.38
2025-09-10 25.21 -1.10% 2.32% 84.90 2.40 89,047 25.26 25.60 25.02 32.76 67.24
2025-09-09 25.49 0.00% 3.00% 99.39 48.02 225,965 25.38 25.75 25.00 65.33 34.67
2025-09-08 25.49 -0.04% 2.94% 99.40 2.96 568,842 25.50 25.90 25.16 44.59 55.41
2025-09-05 25.50 1.96% 4.00% 100.00 48.02 1,089,352 25.00 26.00 25.00 50.00 50.00
2025-09-04 25.01 4.78% 6.83% 100.00 2.98 1,919,360 23.87 25.50 23.87 69.94 30.06
2025-09-03 23.87 0.00% 4.16% 32.87 47.04 293,861 24.79 24.79 23.80 7.07 92.93
2025-09-02 23.87 0.08% 2.05% 50.77 0.70 418,821 23.98 24.34 23.85 4.08 95.92
2025-09-01 23.85 1.62% 4.75% 52.48 47.04 545,056 23.94 24.25 23.15 63.64 36.36
2025-08-29 23.47 0.30% 4.13% 36.36 0.66 1,000,574 23.00 23.70 22.76 75.53 24.47
2025-08-28 23.40 -3.94% 10.50% 29.47 46.28 2,789,967 24.84 25.25 22.85 22.92 77.08
2025-08-27 24.36 2.18% 5.87% 49.59 0.52 765,612 23.75 24.90 23.52 60.87 39.13
2025-08-26 23.84 0.38% 2.71% 12.16 48.20 674,047 24.24 24.24 23.60 37.50 62.50
2025-08-25 23.75 -0.96% 1.73% 0.00 -0.52 226,984 24.10 24.11 23.70 12.20 87.80
2025-08-22 23.98 -1.11% 3.37% 0.00 48.02 289,056 24.00 24.55 23.75 28.75 71.25
2025-08-21 24.25 -0.49% 3.70% 0.00 -0.06 239,168 24.37 24.69 23.81 50.00 50.00
2025-08-20 24.37 -0.12% 2.88% 45.16 48.56 267,170 24.95 25.00 24.30 10.00 90.00
2025-08-19 24.40 -0.89% 2.55% 32.94 0.18 45,708 24.45 24.97 24.35 8.06 91.94
2025-08-18 24.62 -0.28% 2.34% 34.36 48.62 278,792 24.55 24.90 24.33 50.88 49.12
2025-08-15 24.69 -1.44% 3.05% 42.86 0.62 94,522 25.30 25.30 24.55 18.67 81.33
2025-08-13 25.05 2.29% 5.39% 61.45 48.76 985,097 24.50 25.82 24.50 41.67 58.33
2025-08-12 24.49 -1.96% 3.27% 64.84 1.34 323,940 24.99 25.25 24.45 5.00 95.00
2025-08-11 24.98 -0.60% 2.81% 75.64 47.64 314,824 25.00 25.60 24.90 11.43 88.57
2025-08-08 25.13 0.76% 3.58% 72.84 2.32 522,115 24.78 25.48 24.60 60.23 39.77
2025-08-07 24.94 1.09% 4.94% 76.47 47.94 2,260,686 24.68 25.90 24.68 21.31 78.69
2025-08-06 24.67 3.01% 5.97% 85.57 1.94 2,833,396 24.00 25.22 23.80 61.27 38.73
2025-08-05 23.95 -0.95% 6.91% 70.26 47.40 2,385,971 24.40 25.39 23.75 12.20 87.80
2025-08-04 24.18 -0.86% 3.54% 54.31 0.50 508,570 24.12 24.85 24.00 21.18 78.82
2025-08-01 24.39 1.84% 4.13% 54.15 47.86 767,892 24.99 24.99 24.00 39.39 60.61
2025-07-31 23.95 6.44% 12.45% 44.89 0.92 1,635,060 22.01 24.75 22.01 70.80 29.20
2025-07-30 22.50 -1.57% 5.20% 0.00 46.98 352,997 23.25 23.25 22.10 34.78 65.22
2025-07-29 22.86 -4.27% 8.36% 0.00 -1.98 481,676 24.50 24.50 22.61 13.23 86.77
2025-07-28 23.88 -0.91% 5.06% 2.02 47.70 395,449 24.85 24.90 23.70 15.00 85.00
2025-07-25 24.10 -0.74% 4.35% 2.00 0.06 353,901 24.50 24.94 23.90 19.23 80.77
2025-07-24 24.28 -3.88% 7.96% 1.65 48.14 665,953 25.10 25.90 23.99 15.18 84.82
2025-07-23 25.26 -2.17% 4.24% 61.89 0.42 321,941 26.00 26.07 25.01 23.59 76.41
2025-07-22 25.82 0.16% 3.53% 76.06 50.10 472,991 25.78 26.41 25.51 34.44 65.56
2025-07-21 25.78 -0.92% 3.11% 65.68 1.54 571,124 25.99 26.50 25.70 10.00 90.00
2025-07-18 26.02 -2.29% 7.00% 74.44 50.02 3,770,590 27.25 27.50 25.70 17.78 82.22
2025-07-17 26.63 9.23% 10.37% 82.92 2.02 9,349,191 24.35 26.82 24.30 92.46 7.54
2025-07-16 24.38 1.71% 6.92% 71.95 51.24 2,047,088 24.47 25.65 23.99 23.49 76.51
2025-07-15 23.97 -2.20% 6.09% 62.96 -2.48 1,291,588 25.00 25.25 23.80 11.72 88.28
2025-07-14 24.51 2.90% 5.24% 55.28 50.42 2,325,583 24.38 25.10 23.85 52.80 47.20
2025-07-11 23.82 -0.63% 3.81% 36.61 -1.40 1,319,514 24.15 24.50 23.60 24.44 75.56
2025-07-10 23.97 2.88% 5.90% 74.04 49.04 1,131,145 23.73 24.25 22.90 79.26 20.74
2025-07-09 23.30 -0.47% 3.61% 76.18 -1.10 118,131 23.85 23.85 23.02 33.73 66.27
2025-07-08 23.41 -3.46% 3.23% 79.26 47.70 1,006,785 23.81 24.00 23.25 21.33 78.67
2025-07-07 24.25 -0.25% 3.72% 98.65 -0.88 2,730,170 24.54 24.79 23.90 39.33 60.67
2025-07-04 24.31 10.00% 9.06% 100.00 49.38 4,277,086 22.29 24.31 22.29 100.00 0.00
2025-07-03 22.10 4.84% 6.54% 100.00 -0.76 1,644,507 21.25 22.49 21.11 71.74 28.26
2025-07-02 21.08 1.01% 4.69% 100.00 44.96 1,526,424 21.25 21.88 20.90 18.37 81.63
2025-07-01 20.87 4.77% 6.71% 100.00 -2.80 1,385,840 20.18 21.15 19.82 78.95 21.05
2025-06-30 19.92 6.35% 9.89% 100.00 44.54 2,012,641 18.85 20.45 18.61 71.20 28.80
2025-06-27 18.73 0.70% 3.68% 56.23 -4.70 356,222 18.91 19.18 18.50 33.82 66.18
2025-06-26 18.60 0.92% 3.45% 54.04 42.16 320,263 18.65 19.19 18.55 7.81 92.19
2025-06-25 18.43 1.32% 3.36% 48.41 -4.96 115,866 18.41 18.77 18.16 44.26 55.74
2025-06-24 18.19 6.62% 7.09% 42.32 41.82 451,529 17.99 18.74 17.50 55.65 44.35
2025-06-23 17.06 -7.08% 6.24% 0.00 -5.44 409,283 18.01 18.06 17.00 5.66 94.34
2025-06-20 18.36 -0.05% 4.35% 34.43 39.56 66,125 18.97 18.97 18.18 22.78 77.22
2025-06-19 18.37 -0.81% 3.30% 19.91 -2.84 91,936 18.80 18.80 18.20 28.33 71.67
2025-06-18 18.52 -0.43% 2.32% 17.36 39.58 195,550 18.72 18.94 18.51 2.33 97.67
2025-06-17 18.60 -2.92% 5.41% 24.11 -2.54 382,888 19.16 19.50 18.50 10.00 90.00
2025-06-16 19.16 2.24% 6.18% 39.56 39.74 651,001 18.60 19.75 18.60 48.70 51.30
2025-06-13 18.74 -4.58% 5.90% 47.89 -1.42 642,583 19.73 19.73 18.63 10.00 90.00
2025-06-12 19.64 -2.29% 4.62% 80.51 38.90 476,427 19.85 20.40 19.50 15.56 84.44
2025-06-11 20.10 0.95% 4.77% 93.14 0.38 690,105 20.00 20.44 19.51 63.44 36.56
2025-06-10 19.91 1.43% 4.62% 77.38 39.82 2,044,016 19.50 20.40 19.50 45.56 54.44
2025-06-05 19.63 4.14% 6.03% 80.24 0.00 2,307,296 18.90 19.88 18.75 77.88 22.12
2025-06-04 18.85 3.57% 4.70% 71.43 39.26 665,257 18.32 18.95 18.10 88.24 11.76
2025-06-03 18.20 -0.76% 3.20% 50.00 -1.56 276,134 18.31 18.69 18.11 15.52 84.48
2025-06-02 18.34 -1.93% 4.37% 59.29 37.96 421,737 18.84 19.10 18.30 5.00 95.00
2025-05-30 18.70 3.31% 4.91% 87.80 -1.28 1,312,428 18.30 19.00 18.11 66.29 33.71
2025-05-29 18.10 0.00% 0.78% 91.80 38.68 58,874 18.20 18.20 18.06 28.57 71.43
2025-05-27 18.10 -0.55% 2.35% 94.95 -2.48 135,073 17.91 18.33 17.91 45.24 54.76
2025-05-26 18.20 0.39% 3.02% 78.33 38.68 206,191 18.01 18.40 17.86 62.96 37.04
2025-05-23 18.13 0.28% 5.31% 79.53 -2.28 778,258 17.99 18.85 17.90 24.21 75.79
2025-05-22 18.08 5.85% 7.04% 70.61 38.54 1,747,910 17.19 18.40 17.19 73.55 26.45
2025-05-21 17.08 4.66% 8.30% 57.73 -2.38 366,908 16.32 17.48 16.14 70.15 29.85
2025-05-20 16.32 -3.09% 8.50% 41.84 36.54 263,601 16.84 16.85 15.53 59.85 40.15
2025-05-19 16.84 1.26% 2.28% 78.87 -3.90 185,907 16.90 17.08 16.70 36.84 63.16