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 38.87 3.38% 21.29% 100.00 63.86 35,992 37.99 41.24 34.00 67.26 32.74
2026-04-09 37.60 2.15% 12.73% 100.00 13.88 3,977 37.88 37.99 33.70 90.90 9.10
2026-04-08 36.81 7.38% 12.47% 55.00 61.32 16,111 36.79 37.71 33.53 78.47 21.53
2026-04-07 34.28 0.00% 0.00% 42.66 12.30 2,003 35.65 35.65 35.65 0.00 100.00
2026-04-06 34.28 0.00% 0.00% 42.82 56.26 11 32.00 32.00 32.00 100.00 0.00
2026-04-03 34.28 0.00% 19.68% 27.58 12.30 10,136 31.50 37.70 31.50 44.84 55.16
2026-04-02 34.28 -5.69% 14.06% 44.32 56.26 10,146 34.15 38.95 34.15 2.71 97.29
2026-04-01 36.35 4.42% 9.61% 48.94 12.30 7,313 35.50 36.39 33.20 98.74 1.26
2026-03-31 34.81 0.03% 0.63% 48.55 60.40 1,004 35.03 35.03 34.81 0.00 100.00
2026-03-30 34.80 -5.43% 6.85% 49.63 9.22 24,623 33.55 35.39 33.12 74.01 25.99
2026-03-27 36.80 4.81% 12.06% 53.62 60.38 17,050 34.00 36.98 33.00 95.48 4.52
2026-03-26 35.11 -3.78% 6.10% 40.00 13.22 25,100 37.25 37.25 35.11 0.00 100.00
2026-03-25 36.49 4.26% 6.70% 56.14 57.00 52,001 35.50 37.88 35.50 41.60 58.40
2026-03-24 35.00 0.43% 0.00% 9.03 15.98 1,005 35.00 35.00 35.00 0.00 100.00
2026-03-19 34.85 -4.13% 15.82% 6.88 54.02 6,356 34.01 39.38 34.00 15.80 84.20
2026-03-18 36.35 0.78% 16.24% 43.51 15.68 12,175 36.50 39.00 33.55 51.38 48.62
2026-03-17 36.07 0.00% 10.45% 54.65 57.02 14 39.00 39.00 35.31 21.43 78.57
2026-03-16 36.07 -7.28% 17.36% 70.02 15.12 1,012 42.25 42.25 36.00 1.09 98.91
2026-03-13 38.90 0.10% 11.11% 65.64 57.02 18,954 35.12 39.00 35.10 97.44 2.56
2026-03-12 38.86 5.03% 18.48% 65.50 20.78 31,183 35.99 40.40 34.10 75.55 24.45
2026-03-11 37.00 4.25% 8.33% 69.70 56.94 23,780 36.00 39.00 36.00 33.33 66.67
2026-03-10 35.49 9.91% 1.40% 54.38 17.06 6,355 35.00 35.49 35.00 100.00 0.00
2026-03-09 32.29 -9.68% 22.13% 54.11 53.92 5,198 39.30 39.30 32.18 1.54 98.46
2026-03-06 35.75 0.00% 0.34% 54.21 10.66 50 35.00 35.00 34.88 100.00 0.00
2026-03-05 35.75 10.00% 11.72% 47.22 60.84 2,038 32.00 35.75 32.00 100.00 0.00
2026-03-04 32.50 -5.66% 4.66% 22.88 10.66 64,050 31.55 33.02 31.55 64.63 35.37
2026-03-03 34.45 9.99% 20.88% 19.37 54.34 35,719 31.32 34.45 28.50 100.00 0.00
2026-03-02 31.32 -9.90% 22.25% 0.00 14.56 7,491 31.28 38.24 31.28 0.57 99.43
2026-02-27 34.76 -4.77% 20.78% 0.00 48.08 1,308 33.01 39.87 33.01 25.54 74.46
2026-02-26 36.50 -8.57% 19.68% 0.00 21.44 139,945 35.93 43.00 35.93 8.06 91.94
2026-02-25 39.92 -9.99% 0.00% 17.83 51.56 26,912 39.92 39.92 39.92 0.00 100.00
2026-02-24 44.35 -10.00% 0.00% 37.40 28.28 1,061 44.35 44.35 44.35 0.00 100.00
2026-02-23 49.28 -10.01% 0.47% 53.16 60.42 26,647 49.51 49.51 49.28 0.00 100.00
2026-02-20 54.76 0.00% 0.00% 91.88 38.14 1,901 57.00 57.00 57.00 0.00 100.00
2026-02-19 54.76 6.25% 13.36% 94.36 71.38 34,101 56.69 56.69 50.01 71.11 28.89
2026-02-18 51.54 6.18% 20.09% 92.20 38.14 7,053 44.01 52.85 44.01 85.18 14.82
2026-02-17 48.54 0.00% 10.87% 86.65 64.94 100 46.00 51.00 46.00 51.00 49.00
2026-02-16 48.54 -1.12% 13.02% 64.44 32.14 504 46.01 52.00 46.01 42.26 57.74
2026-02-13 49.09 6.49% 8.44% 75.93 64.94 9,808 46.10 49.99 46.10 76.87 23.13
2026-02-12 46.10 1.12% 13.37% 51.20 33.24 22,181 43.22 49.00 43.22 49.83 50.17
2026-02-11 45.59 0.15% 18.64% 67.95 58.96 53,589 44.00 49.00 41.30 55.71 44.29
2026-02-10 45.52 -3.03% 3.16% 73.51 32.22 2,300 46.94 46.94 45.50 1.39 98.61
2026-02-09 46.94 1.98% 8.62% 100.00 58.82 3,460 43.27 47.00 43.27 98.38 1.62
2026-02-06 46.03 0.00% 0.00% 100.00 35.06 11 43.16 43.16 43.16 100.00 0.00
2026-02-04 46.03 4.61% 13.64% 100.00 57.00 1,001 41.27 46.90 41.27 84.52 15.48
2026-02-03 44.00 2.33% 9.51% 100.00 35.06 27,715 45.45 45.61 41.65 59.34 40.66
2026-02-02 43.00 0.00% 12.53% 58.31 52.94 5,204 39.15 44.00 39.10 79.59 20.41
2026-01-30 43.00 0.00% 15.36% 31.80 33.06 137 39.00 44.99 39.00 66.42 33.58
2026-01-29 43.00 0.21% 2.09% 45.42 52.94 4,412 43.00 43.90 43.00 0.00 100.00
2026-01-28 42.91 4.66% 7.26% 35.05 33.06 5,649 41.02 44.00 41.02 63.43 36.57
2026-01-27 41.00 -3.37% 1.59% 17.05 52.76 4,565 41.65 41.65 41.00 0.00 100.00
2026-01-26 42.43 -6.31% 14.29% 47.55 29.24 4,193 48.00 48.00 42.00 7.15 92.85
2026-01-23 45.29 3.59% 10.42% 43.78 55.62 2,753 41.66 46.00 41.66 83.65 16.35
2026-01-22 43.72 -4.71% 13.84% 49.01 34.96 6,980 41.70 47.47 41.70 35.01 64.99
2026-01-21 45.88 -2.53% 10.33% 57.82 52.48 8,815 44.00 47.00 42.60 74.54 25.46
2026-01-20 47.07 9.44% 12.62% 53.34 39.28 15,130 43.01 47.30 42.00 95.66 4.34
2026-01-19 43.01 -8.27% 1.00% 33.70 54.86 7,807 43.43 43.43 43.00 2.33 97.67
2026-01-16 46.89 6.57% 7.95% 45.51 31.16 10,550 47.50 47.50 44.00 82.57 17.43
2026-01-15 44.00 0.00% 6.98% 46.45 62.62 34 46.00 46.00 43.00 32.35 67.65
2026-01-14 44.00 -4.76% 5.26% 45.28 25.38 15,872 45.50 46.00 43.70 13.04 86.96
2026-01-13 46.20 0.43% 18.77% 68.12 62.62 21,411 46.00 49.30 41.51 60.21 39.79
2026-01-12 46.00 -3.16% 3.05% 71.57 29.78 34,335 45.61 47.00 45.61 28.06 71.94
2026-01-09 47.50 6.77% 17.05% 97.43 62.22 20,001 44.95 48.40 41.35 87.24 12.76
2026-01-08 44.49 -0.40% 7.67% 60.35 32.78 3,521 43.67 44.80 41.61 90.29 9.71
2026-01-07 44.67 0.86% 6.97% 62.11 56.20 2,975 43.00 44.94 42.01 90.79 9.21
2026-01-06 44.29 1.93% 12.09% 59.62 33.14 13,335 43.10 44.95 40.10 86.39 13.61
2026-01-05 43.45 6.36% 9.92% 40.31 55.44 7,650 41.50 44.00 40.03 86.14 13.86
2026-01-02 40.85 -5.40% 8.75% 40.12 31.46 4,988 43.50 43.50 40.00 24.28 75.72
2025-12-31 43.18 0.00% 10.27% 61.43 50.24 5,177 43.50 44.44 40.30 69.56 30.44
2025-12-30 43.18 0.00% 0.00% 61.43 36.12 5,001 42.99 42.99 42.99 19.00 81.00
2025-12-29 43.18 -3.40% 7.07% 61.43 50.24 6,258 41.01 43.90 41.00 75.17 24.83
2025-12-26 44.70 6.13% 4.19% 80.37 36.12 7,003 43.50 44.80 43.00 94.45 5.55
2025-12-24 42.12 -0.24% 7.23% 0.00 53.28 5,942 40.20 43.00 40.10 69.66 30.34
2025-12-23 42.22 0.00% 4.60% 32.55 30.96 1,103 43.92 43.93 42.00 11.42 88.58
2025-12-22 42.22 0.00% 1.21% 50.86 53.48 11 41.00 41.00 40.51 100.00 0.00
2025-12-19 42.22 -1.24% 8.15% 64.95 30.96 7,190 40.50 43.80 40.50 52.13 47.87
2025-12-18 42.75 -2.06% 9.68% 48.27 53.48 15,400 44.95 46.89 42.75 0.00 100.00
2025-12-17 43.65 1.61% 7.20% 56.99 32.02 3,509 42.50 43.95 41.00 89.83 10.17
2025-12-16 42.96 1.87% 4.26% 55.26 55.28 8,834 42.01 43.80 42.01 53.07 46.93
2025-12-15 42.17 2.85% 4.52% 67.59 30.64 3,046 42.50 43.90 42.00 8.96 91.04
2025-12-12 41.00 -4.52% 6.71% 43.99 53.70 8,000 43.75 43.75 41.00 0.00 100.00
2025-12-11 42.94 -0.14% 9.76% 67.30 28.30 3,665 45.00 45.00 41.00 48.51 51.49
2025-12-10 43.00 1.20% 7.50% 68.01 57.58 10,000 40.10 43.00 40.00 100.00 0.00
2025-12-09 42.49 6.23% 6.12% 74.11 28.42 9,150 42.40 42.50 40.05 99.60 0.40
2025-12-08 40.00 -4.35% 7.57% 38.75 56.56 10,461 39.51 42.50 39.51 16.38 83.62
2025-12-04 41.82 2.12% 10.00% 63.20 23.44 638 39.00 42.90 39.00 72.26 27.74
2025-12-03 40.95 0.00% 0.00% 48.29 60.20 2 42.80 42.80 42.80 0.00 100.00
2025-12-02 40.95 4.73% 7.18% 52.92 21.70 12,936 41.80 41.80 39.00 69.64 30.36
2025-11-28 39.10 -5.96% 9.72% 26.87 60.20 2,486 42.90 42.90 39.10 0.00 100.00
2025-11-27 41.58 3.85% 13.06% 50.48 18.00 10,210 39.00 42.00 37.15 91.34 8.66
2025-11-25 40.04 -2.79% 2.50% 27.71 65.16 12,100 40.01 41.00 40.00 4.00 96.00
2025-11-21 41.19 1.70% 7.50% 56.55 14.92 21,011 43.00 43.00 40.00 39.66 60.34
2025-11-20 40.50 -5.68% 4.94% 50.10 67.46 772 40.50 42.50 40.50 0.00 100.00
2025-11-19 42.94 3.44% 0.02% 68.28 13.54 5,101 42.95 42.95 42.94 0.00 100.00
2025-11-18 41.51 -4.46% 10.97% 61.42 72.34 5,200 44.50 44.50 40.10 32.04 67.96
2025-11-17 43.45 8.98% 14.54% 71.60 10.68 8,600 39.00 43.81 38.25 93.52 6.48
2025-11-14 39.87 -1.51% 7.69% 22.64 76.22 5,691 42.00 42.00 39.00 28.99 71.01
2025-11-13 40.48 1.20% 4.81% 19.43 3.52 511 40.50 41.40 39.50 51.66 48.34
2025-11-12 40.00 0.00% 9.03% 0.00 77.44 6,108 38.52 42.00 38.52 42.53 57.47
2025-11-11 40.00 -2.44% 9.09% 0.50 2.56 14,132 41.99 42.00 38.50 42.86 57.14
2025-11-10 41.00 -0.07% 7.25% 0.50 77.44 1,896 42.90 42.90 40.00 34.49 65.51
2025-11-07 41.03 -2.29% 5.85% 0.38 4.56 8,999 42.00 43.40 41.00 1.24 98.76
2025-11-06 41.99 -0.02% 10.95% 28.82 77.50 56,912 44.50 45.50 41.01 21.83 78.17
2025-11-05 42.00 0.02% 3.63% 36.96 6.48 15,162 41.01 42.49 41.00 67.12 32.88
2025-11-04 41.99 -2.35% 6.02% 49.85 77.52 127,288 44.00 44.00 41.50 19.60 80.40
2025-11-03 43.00 -1.40% 4.65% 41.93 6.46 1,726 45.00 45.00 43.00 0.00 100.00
2025-10-31 43.61 1.51% 6.13% 66.53 79.54 8,511 42.40 45.00 42.40 46.54 53.46
2025-10-30 42.96 0.68% 5.68% 41.65 7.68 2,561 42.46 44.45 42.06 37.64 62.36
2025-10-29 42.67 1.60% 2.63% 55.39 78.24 14,609 41.90 43.00 41.90 70.00 30.00
2025-10-28 42.00 -3.71% 6.07% 67.86 7.10 24,671 41.01 43.50 41.01 39.76 60.24
2025-10-27 43.62 3.83% 4.61% 79.78 76.90 33,058 43.36 44.00 42.06 80.41 19.59
2025-10-24 42.01 -4.50% 11.83% 79.63 10.34 120,805 43.01 46.97 42.00 0.20 99.80
2025-10-23 43.99 5.24% 5.40% 91.71 73.68 64,125 44.80 44.90 42.60 60.44 39.56
2025-10-22 41.80 10.00% 12.79% 88.10 14.30 136,720 38.93 41.80 37.06 100.00 0.00
2025-10-21 38.00 0.56% 8.08% 83.33 69.30 24,376 37.70 40.00 37.01 33.11 66.89
2025-10-17 37.79 4.25% 9.94% 56.10 6.70 345,759 36.89 39.47 35.90 52.94 47.06
2025-10-16 36.25 -1.89% 13.70% 27.14 68.88 39,448 36.50 38.10 33.51 59.69 40.31
2025-10-15 36.95 -0.14% 9.00% 46.26 3.62 25,391 37.49 39.25 36.01 29.01 70.99
2025-10-14 37.00 5.71% 17.46% 40.36 70.28 12,389 36.33 37.00 31.50 100.00 0.00
2025-10-13 35.00 -5.46% 13.74% 26.03 3.72 13,326 36.41 38.90 34.20 17.02 82.98
2025-10-10 37.02 -6.56% 10.75% 56.10 66.28 6,301 39.98 39.98 36.10 23.71 76.29
2025-10-09 39.62 5.37% 8.14% 86.25 7.76 18,224 37.99 40.01 37.00 87.04 12.96
2025-10-08 37.60 -3.39% 10.80% 84.00 71.48 22,662 40.00 40.00 36.10 38.46 61.54
2025-10-07 38.92 0.18% 8.00% 100.00 3.72 68,669 40.50 40.50 37.50 47.33 52.67
2025-10-06 38.85 8.13% 21.98% 100.00 74.12 121,146 36.00 39.52 32.40 90.59 9.41
2025-10-03 35.93 10.01% 17.80% 100.00 3.58 82,335 32.44 35.93 30.50 100.00 0.00
2025-10-02 32.66 2.09% 10.73% 85.89 68.28 43,648 30.50 33.33 30.10 79.26 20.74
2025-10-01 31.99 6.63% 9.40% 84.30 -2.96 45,698 29.88 32.00 29.25 99.64 0.36
2025-09-30 30.00 0.00% 4.17% 71.50 66.94 2,691 30.00 30.99 29.75 20.18 79.82
2025-09-29 30.00 2.77% 6.27% 53.56 -6.94 31,033 28.77 30.50 28.70 72.22 27.78
2025-09-26 29.19 -1.92% 9.43% 23.40 66.94 4,058 30.76 30.76 28.11 40.76 59.24
2025-09-25 29.76 0.88% 5.12% 45.72 -8.56 166,727 30.80 30.80 29.30 30.67 69.33
2025-09-24 29.50 1.24% 5.05% 42.97 68.08 5,253 29.95 30.99 29.50 0.00 100.00
2025-09-23 29.14 -2.25% 4.64% 33.64 -9.08 1,047 29.75 30.00 28.67 35.34 64.66
2025-09-22 29.81 -2.58% 3.87% 37.56 67.36 19,440 30.10 30.90 29.75 5.22 94.78
2025-09-19 30.60 2.03% 3.30% 62.71 -7.74 23,952 30.30 30.99 30.00 60.60 39.40
2025-09-18 29.99 0.44% 2.68% 22.81 68.94 37,704 30.25 30.65 29.85 17.50 82.50
2025-09-17 29.86 0.00% 1.03% 0.00 -8.96 257 30.00 30.30 29.99 0.00 100.00
2025-09-16 29.86 -1.45% 1.51% 0.00 68.68 2,232 30.20 30.30 29.85 2.24 97.76
2025-09-15 30.30 0.00% 4.07% 77.11 -8.96 121 29.50 30.70 29.50 66.94 33.06
2025-09-12 30.30 0.00% 8.66% 82.41 69.56 7,056 28.05 30.48 28.05 92.59 7.41
2025-09-11 30.30 0.00% 1.60% 56.69 -8.96 2,262 30.49 30.49 30.01 60.43 39.57
2025-09-10 30.30 -0.62% 0.36% 46.11 69.56 3,010 30.39 30.40 30.29 9.10 90.90
2025-09-09 30.49 2.14% 6.88% 55.03 -8.96 23,741 29.95 32.00 29.94 26.70 73.30
2025-09-08 29.85 0.84% 1.58% 45.16 69.94 9,231 29.85 30.28 29.81 8.51 91.49
2025-09-05 29.60 -1.63% 8.26% 19.57 -10.24 113,708 30.40 31.99 29.55 2.05 97.95
2025-09-04 30.09 -1.18% 2.97% 41.13 69.44 2,037 30.40 30.89 30.00 10.11 89.89
2025-09-03 30.45 0.50% 3.84% 38.78 -9.26 91,251 30.74 30.85 29.71 64.91 35.09
2025-09-02 30.30 1.00% 3.80% 47.74 70.16 4,253 30.88 30.88 29.75 48.67 51.33
2025-09-01 30.00 -3.23% 6.67% 26.75 -9.56 10,743 31.49 32.00 30.00 0.00 100.00
2025-08-29 31.00 1.64% 8.62% 49.87 69.56 22,333 30.99 31.50 29.00 80.00 20.00
2025-08-28 30.50 -1.61% 8.17% 29.34 -7.56 24,395 31.99 32.70 30.23 10.93 89.07
2025-08-27 31.00 1.87% 1.75% 39.67 68.56 7,260 30.90 31.44 30.90 18.51 81.49
2025-08-26 30.43 -4.49% 12.97% 25.38 -6.56 4,100 31.95 33.89 30.00 11.05 88.95
2025-08-25 31.86 2.74% 12.67% 57.31 67.42 12,286 31.00 33.80 30.00 48.95 51.05
2025-08-22 31.01 -4.58% 3.19% 50.49 -3.70 3,747 31.00 31.99 31.00 1.01 98.99
2025-08-21 32.50 1.56% 8.30% 71.23 65.72 14,324 31.00 32.50 30.01 100.00 0.00
2025-08-20 32.00 -3.18% 8.52% 66.77 -0.72 23,827 33.10 33.10 30.50 57.69 42.31
2025-08-19 33.05 6.65% 10.06% 67.63 64.72 12,003 30.98 33.90 30.80 72.58 27.42
2025-08-18 30.99 0.10% 3.23% 4.63 1.38 1,595 31.20 31.99 30.99 0.00 100.00
2025-08-15 30.96 0.03% 10.96% 64.60 60.60 4,106 31.00 33.40 30.10 26.06 73.94
2025-08-13 30.95 0.03% 4.65% 32.19 1.32 14,663 31.00 31.49 30.09 61.43 38.57
2025-08-12 30.94 -3.16% 7.48% 39.94 60.58 10,832 31.43 32.90 30.61 14.41 85.59
2025-08-11 31.95 -0.06% 6.70% 38.25 1.30 5,779 32.00 32.00 29.99 97.51 2.49
2025-08-08 31.97 6.18% 5.72% 57.35 62.60 5,570 30.74 31.98 30.25 99.43 0.57
2025-08-07 30.11 -8.81% 12.27% 55.82 1.34 32,748 33.10 33.68 30.00 2.99 97.01
2025-08-06 33.02 2.36% 9.97% 80.12 58.88 46,721 33.99 35.30 32.10 28.75 71.25
2025-08-05 32.26 -3.87% 12.50% 64.50 7.16 22,050 34.82 36.00 32.00 6.50 93.50
2025-08-04 33.56 9.96% 11.90% 83.80 57.36 31,114 30.00 33.57 30.00 99.72 0.28
2025-08-01 30.52 5.24% 14.36% 75.51 9.76 1,501 29.50 31.45 27.50 76.48 23.52
2025-07-31 29.00 -0.07% 5.58% 64.62 51.28 603 30.25 30.25 28.65 21.89 78.11
2025-07-30 29.02 -3.94% 3.45% 60.05 6.72 2,534 30.00 30.00 29.00 2.01 97.99
2025-07-29 30.21 5.96% 8.10% 89.86 51.32 24,252 29.00 31.35 29.00 51.49 48.51
2025-07-28 28.51 1.82% 1.89% 83.23 9.10 17,505 28.00 28.51 27.98 100.00 0.00
2025-07-25 28.00 0.00% 3.04% 50.00 47.92 7,139 28.45 28.49 27.65 41.67 58.33
2025-07-24 28.00 -0.99% 3.82% 28.95 8.08 16,101 27.80 28.55 27.50 47.62 52.38
2025-07-23 28.28 0.96% 5.14% 62.48 47.92 1,500 29.45 29.45 28.01 18.73 81.27
2025-07-22 28.01 2.23% 3.49% 60.59 8.64 6,025 27.50 28.20 27.25 80.00 20.00
2025-07-21 27.40 -2.14% 6.07% 44.10 47.38 574 26.21 27.80 26.21 74.91 25.09
2025-07-18 28.00 -4.37% 7.14% 56.63 7.42 14,211 30.00 30.00 28.00 0.00 100.00
2025-07-17 29.28 8.32% 9.83% 74.75 48.58 13,006 26.66 29.28 26.66 100.00 0.00
2025-07-16 27.03 0.11% 3.50% 42.29 9.98 8,900 26.75 27.20 26.28 81.52 18.48
2025-07-15 27.00 -3.61% 0.04% 33.49 44.08 22,880 27.01 27.01 27.00 0.00 100.00
2025-07-14 28.01 2.60% 17.10% 46.71 9.92 5,649 29.99 29.99 25.61 54.79 45.21
2025-07-11 27.30 0.00% 8.62% 25.69 46.10 108 28.35 28.35 26.10 53.70 46.30
2025-07-10 27.30 0.00% 5.19% 77.62 8.50 154 28.40 28.40 27.00 21.43 78.57
2025-07-09 27.30 -1.44% 8.81% 79.34 46.10 1,250 28.40 28.40 26.10 52.16 47.84
2025-07-08 27.70 -1.46% 6.26% 90.17 8.50 21,631 27.99 28.00 26.35 81.82 18.18
2025-07-07 28.11 1.01% 14.71% 87.24 46.90 21,243 26.10 28.85 25.15 80.00 20.00
2025-07-04 27.83 10.00% 7.87% 89.58 9.32 37,573 25.90 27.83 25.80 100.00 0.00
2025-07-03 25.30 1.20% 4.42% 61.11 46.34 16,900 24.90 26.00 24.90 36.36 63.64
2025-07-02 25.00 2.67% 3.73% 64.10 4.26 6,729 24.20 25.00 24.10 100.00 0.00
2025-06-30 24.35 -2.21% 4.77% 58.21 45.74 10,700 25.20 25.25 24.10 21.74 78.26
2025-06-27 24.90 5.29% 2.42% 69.64 2.96 8,050 24.40 24.99 24.40 84.75 15.25
2025-06-26 23.65 -3.47% 2.54% 45.16 46.84 13,500 24.11 24.25 23.65 0.00 100.00
2025-06-25 24.50 2.51% 1.24% 100.00 0.46 36,200 24.20 24.50 24.20 100.00 0.00
2025-06-24 23.90 0.42% 0.00% 12.50 48.54 510 23.90 23.90 23.90 0.00 100.00
2025-06-20 23.80 0.00% 0.00% 0.00 -0.74 100 23.99 23.99 23.99 0.00 100.00
2025-06-19 23.80 0.00% 0.00% 28.57 48.34 600 23.99 23.99 23.99 0.00 100.00
2025-06-18 23.80 0.00% 2.56% 41.67 -0.74 200 23.60 23.60 23.01 100.00 0.00
2025-06-16 23.80 -2.86% 0.84% 38.46 48.34 3,500 24.00 24.00 23.80 0.00 100.00
2025-06-13 24.50 0.00% 0.00% 33.33 -0.74 54 24.10 24.10 24.10 40.74 59.26
2025-06-11 24.50 1.16% 0.00% 21.46 49.74 10,000 24.50 24.50 24.50 0.00 100.00
2025-06-10 24.22 0.92% 1.07% 58.22 -0.74 35,712 24.20 24.46 24.20 7.69 92.31
2025-06-05 24.00 -0.41% 3.13% 42.13 49.18 25,600 24.75 24.75 24.00 0.00 100.00
2025-06-04 24.10 -3.60% 6.25% 46.55 -1.18 506 24.40 25.50 24.00 6.72 93.28
2025-06-02 25.00 -3.21% 6.00% 55.10 49.38 19,555 26.50 26.50 25.00 0.00 100.00
2025-05-30 25.83 9.91% 3.48% 74.77 0.62 18,028 24.98 25.85 24.98 97.70 2.30
2025-05-29 23.50 -5.51% 6.38% 63.37 51.04 506 25.00 25.00 23.50 0.00 100.00
2025-05-27 24.87 1.51% 10.00% 100.00 -4.04 1,295 23.89 25.30 23.00 81.31 18.69
2025-05-26 24.50 0.00% 4.21% 100.00 53.78 2,173 23.51 24.50 23.51 100.00 0.00
2025-05-23 24.50 5.88% 5.11% 92.86 -4.78 11,870 23.50 24.70 23.50 83.34 16.66
2025-05-22 23.14 2.84% 9.03% 85.52 53.78 54,035 22.70 24.75 22.70 21.46 78.54
2025-05-21 22.50 2.74% 0.27% 77.42 -7.50 12,350 22.45 22.51 22.45 83.34 16.66
2025-05-20 21.90 0.00% 0.05% 35.29 52.50 102 21.99 22.00 21.99 0.00 100.00
2025-05-19 21.90 -0.90% 4.12% 35.29 -8.70 1,705 21.60 22.49 21.60 33.72 66.28
2025-05-16 22.10 -0.05% 1.76% 98.32 52.50 6,550 22.25 22.49 22.10 0.00 100.00
2025-05-15 22.11 0.55% 0.91% 95.12 -8.30 14,999 22.20 22.25 22.05 30.00 70.00
2025-05-14 21.99 -0.05% 2.33% 94.59 52.52 1,116 21.50 22.00 21.50 98.03 1.97
2025-05-13 22.00 0.00% 0.00% 71.92 -8.54 1 22.15 22.15 22.15 0.00 100.00
2025-05-12 22.00 5.01% 2.80% 65.62 52.54 50,400 22.00 22.00 21.40 100.00 0.00
2025-05-09 20.95 -0.24% 0.34% 15.38 -8.54 30,500 20.90 20.95 20.88 100.00 0.00
2025-05-08 21.00 0.00% 0.52% 16.13 50.44 34,000 21.04 21.11 21.00 0.00 100.00
2025-05-07 21.00 -1.69% 0.00% 34.18 -8.44 2,000 21.00 21.00 21.00 0.00 100.00
2025-05-05 21.36 -0.65% 0.23% 62.79 50.44 7,500 21.35 21.40 21.35 20.00 80.00
2025-05-02 21.50 0.47% 0.00% 93.10 -7.72 500 21.50 21.50 21.50 0.00 100.00
2025-04-30 21.40 -0.09% 0.47% 34.69 50.72 2,300 21.50 21.50 21.40 0.00 100.00
2025-04-28 21.42 0.80% 3.97% 42.31 -7.92 5,540 22.25 22.25 21.40 2.35 97.65
2025-04-25 21.25 0.00% 0.00% 8.33 50.76 300 22.20 22.20 22.20 0.00 100.00
2025-04-24 21.25 0.00% 0.24% 5.26 -8.26 1,990 21.30 21.30 21.25 0.00 100.00
2025-04-23 21.25 -1.39% 0.00% 13.46 50.76 600 21.25 21.25 21.25 0.00 100.00
2025-04-22 21.55 0.23% 4.60% 20.00 -8.26 4,300 22.50 22.50 21.51 4.05 95.95
2025-04-21 21.50 -1.15% 1.46% 25.00 51.36 17,480 21.51 21.51 21.20 96.77 3.23
2025-04-18 21.75 -1.58% 0.00% 30.77 -8.36 1,000 21.75 21.75 21.75 0.00 100.00
2025-04-16 22.10 0.41% 0.00% 66.67 51.86 2,000 22.10 22.10 22.10 0.00 100.00
2025-04-11 22.01 0.05% 0.09% 14.29 -7.66 2,699 22.00 22.02 22.00 50.02 49.98
2025-04-10 22.00 0.46% 2.73% 50.00 51.68 2,700 22.60 22.60 22.00 0.00 100.00