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 38.42 1.08% 1.50% 89.24 28.74 66,000 38.41 38.61 38.04 66.67 33.33
2026-04-09 38.01 -0.71% 6.89% 88.54 48.10 105,500 39.00 39.70 37.14 33.98 66.02
2026-04-08 38.28 10.29% 2.24% 76.02 27.92 58,000 38.10 38.30 37.46 97.62 2.38
2026-04-07 34.71 -0.54% 1.49% 59.93 48.64 33,000 34.80 34.80 34.29 82.35 17.65
2026-04-06 34.90 -0.06% 4.03% 69.09 20.78 223,500 34.80 35.38 34.01 64.96 35.04
2026-04-03 34.92 0.40% 2.01% 59.03 49.02 26,000 34.50 34.96 34.27 94.20 5.80
2026-04-02 34.78 -2.69% 2.19% 53.11 20.82 56,000 34.20 34.95 34.20 77.33 22.67
2026-04-01 35.74 4.72% 6.68% 56.16 48.74 97,000 34.00 36.27 34.00 76.65 23.35
2026-03-31 34.13 1.31% 2.53% 35.48 22.74 36,500 33.70 34.46 33.61 61.18 38.82
2026-03-30 33.69 -1.64% 6.25% 26.27 45.52 80,500 34.00 34.00 32.00 84.50 15.50
2026-03-27 34.25 -0.84% 2.87% 28.93 21.86 41,000 34.55 35.08 34.10 15.31 84.69
2026-03-26 34.54 -2.13% 2.91% 59.93 46.64 39,500 34.50 35.40 34.40 14.00 86.00
2026-03-25 35.29 1.26% 2.16% 60.81 22.44 65,500 34.88 35.45 34.70 78.67 21.33
2026-03-24 34.85 0.37% 4.16% 35.78 48.14 113,000 34.65 35.52 34.10 52.82 47.18
2026-03-19 34.72 -1.03% 3.43% 33.03 21.56 55,500 35.00 35.29 34.12 51.28 48.72
2026-03-18 35.08 3.21% 4.96% 31.69 47.88 45,500 34.67 36.39 34.67 23.84 76.16
2026-03-17 33.99 -2.05% 5.65% 8.91 22.28 63,500 34.98 34.98 33.11 47.06 52.94
2026-03-16 34.70 -3.13% 3.04% 58.69 45.70 90,500 35.20 35.27 34.23 45.19 54.81
2026-03-13 35.82 -0.06% 2.70% 43.96 23.70 25,000 35.64 36.14 35.19 66.32 33.68
2026-03-12 35.84 -1.38% 6.27% 34.57 47.94 45,000 34.79 36.97 34.79 48.16 51.84
2026-03-11 36.34 0.64% 2.41% 51.00 23.74 28,000 36.68 36.99 36.12 25.29 74.71
2026-03-10 36.11 6.17% 3.73% 36.43 48.94 144,500 36.27 37.23 35.89 16.42 83.58
2026-03-09 34.01 -6.72% 12.77% 20.52 23.28 122,000 37.00 37.00 32.81 28.64 71.36
2026-03-06 36.46 -3.85% 4.96% 20.64 44.74 67,000 37.15 37.90 36.11 19.55 80.45
2026-03-05 37.92 4.81% 7.14% 36.84 28.18 91,000 36.71 39.00 36.40 58.46 41.54
2026-03-04 36.18 -7.16% 7.35% 24.96 47.66 273,500 38.70 38.70 36.05 4.91 95.09
2026-03-03 38.97 -0.10% 5.32% 17.92 24.70 7,000 37.00 38.97 37.00 100.00 0.00
2026-03-02 39.01 -5.80% 21.91% 19.98 53.24 67,500 35.69 43.17 35.41 46.39 53.61
2026-02-27 41.41 3.27% 4.85% 24.38 24.78 29,500 40.00 41.49 39.57 95.83 4.17
2026-02-26 40.10 1.08% 6.14% 9.64 58.04 45,500 39.69 41.50 39.10 41.67 58.33
2026-02-25 39.67 -12.23% 18.68% 2.94 22.16 184,500 40.35 46.95 39.56 1.49 98.51
2026-02-24 45.20 0.53% 12.16% 40.99 57.18 72,000 45.70 48.79 43.50 32.14 67.86
2026-02-23 44.96 -1.34% 6.04% 21.10 33.22 205,000 46.37 47.40 44.70 9.63 90.37
2026-02-20 45.57 -0.31% 10.14% 37.50 56.70 56,000 46.26 46.26 42.00 83.80 16.20
2026-02-19 45.71 -3.46% 3.56% 37.20 34.44 26,000 46.78 46.83 45.22 30.43 69.57
2026-02-18 47.35 3.09% 4.27% 44.83 56.98 37,500 45.93 47.35 45.41 100.00 0.00
2026-02-17 45.93 -5.98% 12.83% 27.34 37.72 207,500 48.85 49.59 43.95 35.11 64.89
2026-02-16 48.85 2.95% 8.91% 48.61 54.14 50,000 46.60 50.00 45.91 71.88 28.12
2026-02-13 47.45 -0.42% 5.81% 0.00 43.56 72,000 47.25 49.35 46.64 29.89 70.11
2026-02-12 47.65 -0.73% 2.12% 0.00 51.34 37,500 48.00 48.24 47.24 41.00 59.00
2026-02-11 48.00 -0.52% 1.19% 26.03 43.96 23,000 48.09 48.57 48.00 0.00 100.00
2026-02-10 48.25 -1.39% 2.64% 42.38 52.04 55,000 48.67 49.07 47.81 34.92 65.08
2026-02-09 48.93 -1.33% 3.31% 51.52 44.46 84,000 49.59 49.59 48.00 58.49 41.51
2026-02-06 49.59 -1.47% 5.36% 69.05 53.40 111,000 50.92 51.50 48.88 27.10 72.90
2026-02-04 50.33 1.66% 1.28% 61.05 45.78 116,000 50.48 50.62 49.98 54.69 45.31
2026-02-03 49.51 1.45% 8.24% 45.32 54.88 102,500 49.83 53.35 49.29 5.42 94.58
2026-02-02 48.80 -0.08% 3.18% 34.71 44.14 40,000 49.00 49.90 48.36 28.57 71.43
2026-01-30 48.84 0.43% 2.87% 21.30 53.46 32,000 48.98 49.83 48.44 28.78 71.22
2026-01-29 48.63 -2.15% 3.39% 38.42 44.22 61,000 49.40 49.73 48.10 32.51 67.49
2026-01-28 49.70 0.00% 3.96% 44.59 53.04 62,500 48.50 49.90 48.00 89.47 10.53
2026-01-27 49.70 0.77% 4.57% 41.85 46.36 45,000 49.50 50.30 48.10 72.73 27.27
2026-01-26 49.32 -2.20% 1.44% 39.03 53.04 60,500 49.52 49.98 49.27 7.04 92.96
2026-01-23 50.43 1.98% 2.62% 68.29 45.60 23,500 49.77 50.54 49.25 91.47 8.53
2026-01-22 49.45 -1.16% 0.95% 57.84 55.26 80,000 49.30 49.77 49.30 31.92 68.09
2026-01-21 50.03 -0.40% 1.22% 66.87 43.64 62,000 50.13 50.44 49.83 32.79 67.21
2026-01-20 50.23 0.46% 0.52% 71.33 56.42 29,500 49.99 50.25 49.99 92.31 7.69
2026-01-19 50.00 0.95% 1.60% 76.76 44.04 43,000 49.44 50.09 49.30 88.61 11.39
2026-01-16 49.53 0.75% 1.72% 43.18 55.96 29,000 49.45 50.15 49.30 27.06 72.94
2026-01-15 49.16 -0.67% 1.10% 26.61 43.10 46,000 49.50 49.50 48.96 37.04 62.96
2026-01-14 49.49 -0.20% 1.40% 25.78 55.22 33,000 50.10 50.10 49.41 11.59 88.41
2026-01-13 49.59 1.18% 3.34% 43.93 43.76 93,000 49.06 49.84 48.23 84.47 15.53
2026-01-12 49.01 -1.65% 2.42% 41.64 55.42 55,500 49.83 50.00 48.82 16.10 83.90
2026-01-09 49.83 -0.70% 3.16% 79.89 42.60 82,000 49.05 50.60 49.05 50.32 49.68
2026-01-08 50.18 -0.79% 3.60% 91.61 57.06 151,000 50.30 51.49 49.70 26.82 73.18
2026-01-07 50.58 1.30% 5.58% 100.00 43.30 98,000 50.58 52.20 49.44 41.30 58.70
2026-01-06 49.93 0.95% 4.54% 95.51 57.86 227,000 50.39 50.39 48.20 79.00 21.00
2026-01-05 49.46 3.91% 8.36% 86.50 42.00 378,000 48.23 52.12 48.10 33.83 66.17
2026-01-02 47.60 3.01% 4.09% 80.73 56.92 71,500 46.50 48.40 46.50 57.90 42.10
2026-01-01 46.21 2.60% 2.11% 76.53 38.28 48,500 45.81 46.47 45.51 72.92 27.08
2025-12-31 45.04 -0.51% 10.20% 64.06 54.14 72,500 46.22 49.46 44.88 3.49 96.51
2025-12-30 45.27 -1.01% 1.35% 79.09 35.94 60,500 45.73 45.73 45.12 24.59 75.41
2025-12-29 45.73 0.73% 5.63% 98.86 54.60 109,500 47.50 47.50 44.97 30.04 69.96
2025-12-26 45.40 1.68% 1.56% 98.61 36.86 49,500 45.00 45.70 45.00 57.14 42.86
2025-12-24 44.65 0.34% 8.72% 97.59 53.94 30,000 41.30 44.90 41.30 93.06 6.94
2025-12-23 44.50 1.16% 0.47% 99.13 35.36 6,000 44.43 44.50 44.29 100.00 0.00
2025-12-22 43.99 -0.05% 4.70% 93.62 53.64 52,500 44.35 44.35 42.36 81.91 18.09
2025-12-19 44.01 0.02% 0.45% 95.48 34.34 21,000 44.20 44.20 44.00 5.00 95.00
2025-12-18 44.00 0.32% 1.05% 95.45 53.68 33,500 44.19 44.46 44.00 0.00 100.00
2025-12-17 43.86 3.81% 3.49% 90.32 34.32 68,000 43.00 44.50 43.00 57.33 42.67
2025-12-16 42.25 -0.24% 2.02% 29.91 53.40 28,000 42.50 42.96 42.11 16.47 83.53
2025-12-15 42.35 0.83% 5.86% 57.40 31.10 4,500 40.10 42.45 40.10 95.76 4.24
2025-12-12 42.00 0.00% 1.22% 26.50 53.60 7,500 41.86 42.37 41.86 27.45 72.55
2025-12-11 42.00 -0.26% 2.24% 51.14 30.40 14,000 42.30 42.94 42.00 0.00 100.00
2025-12-10 42.11 -1.43% 2.47% 50.00 53.60 11,000 42.65 43.14 42.10 0.96 99.04
2025-12-09 42.72 1.47% 4.12% 60.20 30.62 28,500 42.26 43.74 42.01 41.04 58.96
2025-12-08 42.10 -2.32% 3.33% 47.39 54.82 32,000 41.86 43.10 41.71 28.06 71.94
2025-12-05 43.10 2.81% 9.61% 81.10 29.38 4,500 45.87 45.87 41.85 31.09 68.91
2025-12-04 41.92 -0.45% 0.91% 72.57 56.82 13,000 42.00 42.17 41.79 34.21 65.79
2025-12-03 42.11 0.00% 0.57% 91.95 27.02 2,500 41.96 42.11 41.87 100.00 0.00
2025-12-02 42.11 -0.28% 1.38% 54.37 57.20 29,000 42.16 42.50 41.92 32.76 67.24
2025-12-01 42.23 0.36% 4.92% 69.44 27.02 27,000 42.07 43.72 41.67 27.32 72.68
2025-11-28 42.08 1.62% 0.83% 61.52 57.44 9,000 41.95 42.30 41.95 37.14 62.86
2025-11-27 41.41 1.35% 0.00% 57.32 26.72 2,500 41.41 41.41 41.41 0.00 100.00
2025-11-26 40.86 -2.46% 2.09% 46.74 56.10 37,500 41.00 41.00 40.16 83.33 16.67
2025-11-25 41.89 2.37% 2.95% 75.14 25.62 17,500 40.86 41.89 40.69 100.00 0.00
2025-11-24 40.92 -0.82% 0.76% 27.69 58.16 10,500 40.73 41.04 40.73 61.29 38.71
2025-11-21 41.26 0.78% 1.05% 34.95 23.68 6,500 40.83 41.26 40.83 100.00 0.00
2025-11-20 40.94 -0.24% 0.74% 26.37 58.84 21,000 41.00 41.00 40.70 80.00 20.00
2025-11-19 41.04 0.10% 0.88% 38.71 23.04 11,000 41.00 41.27 40.91 36.11 63.89
2025-11-18 41.00 -1.20% 1.32% 35.96 59.04 15,000 41.54 41.54 41.00 0.00 100.00
2025-11-17 41.50 -0.17% 1.78% 21.05 22.96 15,500 42.24 42.24 41.50 0.00 100.00
2025-11-14 41.57 0.48% 0.36% 46.45 60.04 5,000 41.50 41.65 41.50 46.66 53.34
2025-11-13 41.37 0.29% 1.38% 56.87 23.10 18,500 41.74 41.74 41.17 35.09 64.91
2025-11-12 41.25 0.00% 1.71% 44.19 59.64 18,500 41.55 41.61 40.91 48.57 51.43
2025-11-11 41.25 -2.67% 1.82% 37.13 22.86 31,000 41.85 42.00 41.25 0.00 100.00
2025-11-10 42.38 1.58% 1.46% 40.77 59.64 11,000 42.01 42.38 41.77 100.00 0.00
2025-11-07 41.72 1.73% 4.02% 34.75 25.12 26,500 41.33 42.99 41.33 23.49 76.51
2025-11-06 41.01 -1.44% 1.51% 48.71 58.32 33,000 41.63 41.63 41.01 0.00 100.00
2025-11-05 41.61 -1.40% 5.76% 44.79 23.70 73,500 43.50 43.87 41.48 5.44 94.56
2025-11-04 42.20 -1.86% 1.90% 50.67 59.52 21,500 43.00 43.00 42.20 0.00 100.00
2025-11-03 43.00 0.82% 17.70% 32.70 24.88 88,500 42.66 47.08 40.00 42.37 57.63
2025-10-31 42.65 3.75% 12.65% 48.13 61.12 18,500 43.99 43.99 39.05 72.88 27.12
2025-10-30 41.11 -2.24% 8.70% 29.53 24.18 38,000 43.99 44.00 40.48 17.90 82.10
2025-10-29 42.05 -0.24% 1.12% 28.01 58.04 4,500 42.46 42.46 41.99 12.76 87.24
2025-10-28 42.15 -6.33% 7.14% 30.12 26.06 64,500 45.00 45.00 42.00 5.00 95.00
2025-10-27 45.00 4.82% 7.66% 67.22 58.24 16,500 41.80 45.00 41.80 100.00 0.00
2025-10-24 42.93 -2.39% 1.31% 51.38 31.76 39,500 43.24 43.30 42.74 33.93 66.07
2025-10-23 43.98 -2.91% 2.66% 55.47 54.10 60,500 44.66 44.84 43.68 25.86 74.14
2025-10-22 45.30 0.40% 1.43% 81.67 33.86 15,500 45.09 45.50 44.86 68.75 31.25
2025-10-21 45.12 6.14% 2.04% 81.26 56.74 119,500 45.24 46.00 45.08 4.35 95.65
2025-10-17 42.51 -0.63% 1.30% 68.17 33.50 28,000 42.80 42.80 42.25 47.27 52.73
2025-10-16 42.78 -1.50% 2.10% 63.34 51.52 32,000 43.21 43.68 42.78 0.00 100.00
2025-10-15 43.43 3.11% 2.80% 61.76 34.04 47,000 43.20 44.00 42.80 52.50 47.50
2025-10-14 42.12 0.17% 7.08% 29.73 52.82 55,500 42.99 44.30 41.37 25.60 74.40
2025-10-13 42.05 1.42% 13.11% 46.76 31.42 71,000 41.46 45.29 40.04 38.29 61.71
2025-10-10 41.46 -1.17% 2.79% 23.64 52.68 15,000 40.82 41.95 40.81 57.02 42.98
2025-10-09 41.95 -1.71% 1.91% 19.26 30.24 8,000 42.69 42.69 41.89 7.50 92.50
2025-10-08 42.68 -0.79% 1.41% 65.95 53.66 54,000 42.73 43.28 42.68 0.00 100.00
2025-10-07 43.02 1.85% 1.42% 77.69 31.70 33,000 43.00 43.57 42.96 9.84 90.16
2025-10-06 42.24 -2.22% 3.78% 67.19 54.34 38,000 42.04 43.09 41.52 45.86 54.14
2025-10-03 43.20 -2.79% 3.73% 63.24 30.14 89,000 44.44 44.44 42.84 22.50 77.50
2025-10-02 44.44 10.27% 9.11% 78.35 56.26 51,000 40.87 44.45 40.74 99.73 0.27
2025-10-01 40.30 7.29% 3.79% 68.85 32.62 93,000 39.88 40.50 39.02 86.49 13.51
2025-09-30 37.56 -3.00% 15.53% 56.60 47.98 154,000 39.04 40.17 34.77 51.67 48.33
2025-09-29 38.72 -3.97% 4.39% 65.81 27.14 56,500 38.38 39.98 38.30 25.00 75.00
2025-09-26 40.32 8.36% 8.22% 82.38 50.30 27,000 37.84 40.95 37.84 79.74 20.26
2025-09-25 37.21 0.68% 0.68% 26.49 30.34 4,500 37.19 37.21 36.96 100.00 0.00
2025-09-24 36.96 0.65% 0.41% 12.50 44.08 12,000 36.96 36.98 36.83 86.67 13.33
2025-09-23 36.72 -0.73% 0.82% 65.07 29.84 14,000 36.99 37.02 36.72 0.00 100.00
2025-09-22 36.99 -1.33% 8.14% 71.11 43.60 62,000 35.01 37.86 35.01 69.47 30.53
2025-09-19 37.49 -1.55% 8.90% 79.82 30.38 36,000 37.54 40.37 37.07 12.73 87.27
2025-09-18 38.08 -0.83% 6.20% 84.71 44.60 18,500 36.49 38.71 36.45 72.12 27.88
2025-09-17 38.40 8.87% 7.44% 89.11 31.56 20,000 36.00 38.40 35.74 100.00 0.00
2025-09-16 35.27 0.97% 2.04% 51.65 45.24 2,500 35.99 35.99 35.27 0.00 100.00
2025-09-15 34.93 0.37% 1.59% 45.68 25.30 21,500 35.13 35.13 34.58 63.64 36.36
2025-09-12 34.80 -0.94% 0.78% 42.86 44.56 9,000 34.84 34.96 34.69 40.74 59.26
2025-09-11 35.13 -0.31% 0.85% 91.54 25.04 7,000 35.39 35.43 35.13 0.00 100.00
2025-09-10 35.24 0.00% 0.89% 100.00 45.22 14,000 34.96 35.27 34.96 90.32 9.68
2025-09-09 35.24 0.69% 10.66% 60.38 25.26 30,000 34.80 38.20 34.52 19.57 80.43
2025-09-08 35.00 0.26% 0.51% 54.45 45.22 44,500 35.05 35.18 35.00 0.00 100.00
2025-09-05 34.91 2.53% 6.75% 81.25 24.78 54,500 37.00 37.00 34.66 10.68 89.32
2025-09-04 34.05 0.27% 0.91% 67.36 45.04 81,000 34.20 34.20 33.89 51.61 48.39
2025-09-03 33.96 -2.41% 0.77% 60.65 23.06 42,000 33.96 34.16 33.90 23.08 76.92
2025-09-02 34.80 -0.09% 2.14% 76.37 44.86 28,000 34.08 34.80 34.07 100.00 0.00
2025-09-01 34.83 8.81% 6.55% 65.71 24.74 35,500 32.80 34.95 32.80 94.42 5.58
2025-08-29 32.01 -1.66% 2.78% 16.38 44.92 20,500 32.90 32.90 32.01 0.00 100.00
2025-08-28 32.55 -1.27% 0.62% 18.27 19.10 26,500 32.54 32.66 32.46 45.00 55.00
2025-08-27 32.97 1.17% 0.21% 20.32 46.00 8,000 32.92 32.97 32.90 100.00 0.00
2025-08-26 32.59 -2.13% 7.19% 29.72 19.94 18,000 33.31 33.39 31.15 64.28 35.72
2025-08-25 33.30 -0.80% 0.57% 66.23 45.24 24,000 33.35 33.49 33.30 0.00 100.00
2025-08-22 33.57 -0.89% 0.90% 32.62 21.36 35,500 33.55 33.66 33.36 70.00 30.00
2025-08-21 33.87 -0.62% 9.36% 60.77 45.78 69,500 33.80 34.01 31.10 95.19 4.81
2025-08-20 34.08 1.88% 7.96% 64.09 21.96 24,500 36.48 36.49 33.80 10.41 89.59
2025-08-19 33.45 2.76% 2.42% 65.36 46.20 31,000 32.66 33.45 32.66 100.00 0.00
2025-08-18 32.55 -7.53% 10.83% 61.65 20.70 91,000 35.19 35.20 31.76 22.96 77.04
2025-08-15 35.20 8.98% 8.86% 96.16 44.40 3,000 32.52 35.40 32.52 93.07 6.93
2025-08-13 32.30 0.94% 1.28% 90.86 26.00 31,000 32.14 32.55 32.14 39.03 60.97
2025-08-12 32.00 2.89% 1.26% 92.74 38.60 31,500 31.75 32.15 31.75 62.50 37.50
2025-08-11 31.10 0.52% 3.86% 88.59 25.40 19,500 31.15 32.00 30.81 24.37 75.63
2025-08-08 30.94 -0.55% 1.10% 88.96 36.80 21,500 30.91 31.14 30.80 41.18 58.82
2025-08-07 31.11 1.07% 1.29% 100.00 25.08 44,500 31.05 31.34 30.94 42.50 57.50
2025-08-06 30.78 2.60% 1.42% 96.79 37.14 904,500 30.35 30.78 30.35 100.00 0.00
2025-08-05 30.00 0.17% 0.64% 94.38 24.42 4,000 30.07 30.07 29.88 63.15 36.85
2025-08-04 29.95 0.71% 0.57% 79.80 35.58 13,000 29.94 29.95 29.78 100.00 0.00
2025-08-01 29.74 1.61% 0.88% 53.21 24.32 5,000 29.49 29.74 29.48 100.00 0.00
2025-07-31 29.27 -0.17% 1.50% 28.17 35.16 7,500 29.50 29.70 29.26 2.27 97.73
2025-07-30 29.32 0.38% 0.76% 23.53 23.38 14,000 29.14 29.32 29.10 100.00 0.00
2025-07-29 29.21 -0.51% 1.34% 9.28 35.26 9,000 29.60 29.60 29.21 0.00 100.00
2025-07-28 29.36 -1.04% 1.65% 31.13 23.16 5,000 29.57 29.57 29.09 56.26 43.74
2025-07-25 29.67 0.30% 0.10% 43.42 35.56 3,000 29.70 29.70 29.67 0.00 100.00
2025-07-24 29.58 -0.64% 2.12% 29.27 23.78 63,000 29.89 29.89 29.27 50.00 50.00
2025-07-23 29.77 -0.77% 0.94% 62.50 35.38 6,500 29.98 29.98 29.70 25.00 75.00
2025-07-22 30.00 0.81% 0.84% 47.45 24.16 4,000 29.86 30.00 29.75 100.00 0.00
2025-07-21 29.76 -0.03% 0.77% 48.20 35.84 23,000 29.99 29.99 29.76 0.00 100.00
2025-07-18 29.77 -0.50% 1.21% 66.98 23.68 4,000 29.99 29.99 29.63 38.90 61.10
2025-07-17 29.92 1.39% 1.15% 72.41 35.86 14,500 29.64 29.98 29.64 82.35 17.65
2025-07-16 29.51 -1.86% 2.07% 73.71 23.98 84,000 29.70 30.11 29.50 1.64 98.36
2025-07-15 30.07 0.87% 1.66% 79.29 35.04 54,000 30.40 30.57 30.07 0.00 100.00
2025-07-14 29.81 2.65% 2.29% 73.18 25.10 17,500 29.30 29.97 29.30 76.12 23.88
2025-07-11 29.04 0.10% 0.76% 78.76 34.52 7,000 29.26 29.26 29.04 0.00 100.00
2025-07-10 29.01 1.79% 0.97% 80.57 23.56 22,500 28.92 29.01 28.73 100.00 0.00
2025-07-09 28.50 -1.42% 0.49% 65.20 34.46 28,500 28.56 28.64 28.50 0.00 100.00
2025-07-08 28.91 -0.24% 1.58% 88.66 22.54 57,500 28.64 28.94 28.49 93.33 6.67
2025-07-07 28.98 4.47% 2.85% 92.58 35.28 1,054,000 28.46 29.27 28.46 64.20 35.80
2025-07-04 27.74 0.87% 1.28% 91.41 22.68 26,000 27.43 27.78 27.43 88.57 11.43
2025-07-03 27.50 -1.11% 1.71% 91.41 32.80 22,500 27.90 27.90 27.43 14.89 85.11
2025-07-02 27.81 5.66% 8.34% 93.75 22.20 115,000 27.08 29.10 26.86 42.41 57.59
2025-07-01 26.32 3.54% 5.00% 89.42 33.42 14,000 26.27 27.50 26.19 9.92 90.08
2025-06-30 25.42 2.71% 1.88% 35.56 19.22 18,500 25.00 25.42 24.95 100.00 0.00
2025-06-27 24.75 0.98% 9.15% 57.87 31.62 28,000 24.60 26.85 24.60 6.67 93.33
2025-06-26 24.51 -0.89% 1.43% 55.27 17.88 16,000 24.82 24.86 24.51 0.00 100.00
2025-06-25 24.73 0.20% 0.81% 60.31 31.14 50,500 24.70 24.90 24.70 15.00 85.00
2025-06-24 24.68 -5.80% 2.24% 55.80 18.32 22,000 24.14 24.68 24.14 100.00 0.00
2025-06-23 26.20 8.71% 11.11% 90.39 31.04 8,000 23.72 26.20 23.58 100.00 0.00
2025-06-20 24.10 0.00% 6.64% 34.38 21.36 2,000 22.60 24.10 22.60 100.00 0.00
2025-06-19 24.10 0.67% 0.00% 47.50 26.84 500 24.10 24.10 24.10 0.00 100.00
2025-06-18 23.94 -1.12% 0.00% 38.96 21.36 1,000 23.94 23.94 23.94 0.00 100.00
2025-06-17 24.21 1.17% 1.00% 59.39 26.52 18,500 24.00 24.24 24.00 87.50 12.50
2025-06-16 23.93 -2.33% 0.80% 70.48 21.90 23,000 23.94 23.94 23.75 94.73 5.27
2025-06-13 24.50 1.32% 3.46% 44.44 25.96 11,000 23.83 24.50 23.68 100.00 0.00
2025-06-12 24.18 -0.41% 0.95% 61.46 23.04 35,500 24.25 24.40 24.17 4.35 95.65
2025-06-11 24.28 1.59% 0.41% 64.68 25.32 12,000 24.29 24.38 24.28 0.00 100.00
2025-06-10 23.90 3.91% 1.69% 65.45 23.24 42,000 23.60 24.00 23.60 75.00 25.00
2025-06-05 23.00 -7.63% 3.70% 59.23 24.56 14,000 23.78 23.85 23.00 0.00 100.00
2025-06-04 24.90 8.31% 7.61% 100.00 21.44 7,500 23.15 24.90 23.14 100.00 0.00
2025-06-03 22.99 1.28% 1.77% 82.46 28.36 18,000 22.60 23.00 22.60 97.50 2.50
2025-06-02 22.70 2.25% 1.16% 59.09 17.62 21,000 22.52 22.70 22.44 100.00 0.00
2025-05-30 22.20 0.27% 0.72% 42.31 27.78 15,000 22.36 22.36 22.20 0.00 100.00
2025-05-29 22.14 0.41% 0.00% 14.67 16.62 500 22.14 22.14 22.14 0.00 100.00
2025-05-27 22.05 -0.90% 0.00% 49.35 27.66 6,000 22.05 22.05 22.05 0.00 100.00
2025-05-26 22.25 -1.11% 0.13% 52.40 16.44 2,500 22.28 22.28 22.25 0.00 100.00
2025-05-23 22.50 0.81% 0.90% 52.40 28.06 18,500 22.32 22.52 22.32 90.00 10.00
2025-05-22 22.32 -4.78% 1.84% 53.67 16.94 14,500 22.55 22.69 22.28 9.76 90.24
2025-05-21 23.44 6.11% 5.73% 86.29 27.70 3,500 22.17 23.44 22.17 100.00 0.00
2025-05-20 22.09 -0.09% 1.00% 61.43 19.18 9,500 22.21 22.21 21.99 45.45 54.55
2025-05-19 22.11 -1.12% 1.27% 88.43 25.00 8,000 22.24 22.36 22.08 10.71 89.29
2025-05-16 22.36 1.18% 0.95% 81.28 19.22 5,000 22.35 22.36 22.15 100.00 0.00
2025-05-15 22.10 0.41% 0.82% 84.83 25.50 2,500 21.92 22.10 21.92 100.00 0.00
2025-05-14 22.01 0.36% 5.76% 56.97 18.70 39,500 22.00 23.15 21.89 9.52 90.48
2025-05-12 21.93 7.24% 0.46% 55.18 25.32 3,000 21.89 21.93 21.83 100.00 0.00
2025-05-09 20.45 -2.11% 4.56% 37.58 18.54 12,500 20.36 20.88 19.97 52.74 47.26
2025-05-08 20.89 4.03% 0.34% 53.14 22.36 5,500 20.96 20.96 20.89 0.00 100.00
2025-05-07 20.08 -6.30% 6.23% 28.17 19.42 25,000 20.00 21.14 19.90 14.52 85.48
2025-05-06 21.43 -0.33% 1.31% 24.46 20.74 7,000 21.71 21.71 21.43 0.00 100.00
2025-05-05 21.50 1.46% 0.42% 40.15 22.12 2,500 21.54 21.54 21.45 55.56 44.44
2025-05-02 21.19 2.37% 0.00% 25.84 20.88 2,500 21.19 21.19 21.19 0.00 100.00
2025-04-30 20.70 -2.91% 2.76% 43.99 21.50 21,500 21.21 21.21 20.64 10.53 89.47
2025-04-29 21.32 -7.71% 0.56% 45.64 19.90 3,000 21.24 21.36 21.24 66.67 33.33
2025-04-28 23.10 3.63% 8.65% 61.17 22.74 7,000 21.41 23.10 21.26 100.00 0.00
2025-04-25 22.29 -5.63% 9.51% 59.21 23.46 7,000 21.14 23.15 21.14 57.21 42.79
2025-04-24 23.62 9.86% 10.43% 84.46 21.12 7,000 21.39 23.62 21.39 100.00 0.00
2025-04-23 21.50 -1.74% 0.88% 71.51 26.12 33,000 21.51 21.69 21.50 0.00 100.00
2025-04-22 21.88 -0.68% 0.55% 79.17 16.88 2,000 22.00 22.00 21.88 0.00 100.00
2025-04-21 22.03 2.70% 11.85% 87.58 26.88 51,500 21.74 22.37 20.00 85.65 14.35
2025-04-18 21.45 0.85% 1.03% 83.05 17.18 12,000 21.29 21.51 21.29 72.73 27.28
2025-04-17 21.27 2.75% 2.16% 65.57 25.72 32,500 20.82 21.27 20.82 100.00 0.00
2025-04-16 20.70 -0.96% 0.48% 42.47 16.82 19,500 20.75 20.80 20.70 0.00 100.00
2025-04-15 20.90 0.38% 0.86% 47.69 24.58 2,000 20.94 21.08 20.90 0.00 100.00
2025-04-14 20.82 0.73% 1.11% 46.88 17.22 67,500 20.69 20.92 20.69 56.52 43.48
2025-04-11 20.67 -1.05% 0.10% 13.64 24.42 1,000 20.65 20.67 20.65 100.00 0.00
2025-04-10 20.89 0.38% 1.10% 61.78 16.92 31,500 21.09 21.09 20.86 13.04 86.96