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 85.25 10.00% 10.00% 79.35 83.06 706,820 77.90 85.25 77.50 100.00 0.00
2026-04-09 77.50 -8.84% 14.68% 74.58 87.44 469,828 87.52 87.75 76.52 8.73 91.27
2026-04-08 85.02 10.00% 10.19% 84.55 67.56 371,192 80.00 85.02 77.16 100.00 0.00
2026-04-07 77.29 10.01% 8.63% 62.80 102.48 327,904 72.00 77.29 71.15 100.00 0.00
2026-04-06 70.26 10.00% 11.52% 50.78 52.10 289,559 65.50 70.26 63.00 100.00 0.00
2026-04-03 63.87 1.45% 10.64% 31.81 88.42 49,135 61.00 67.49 61.00 44.22 55.78
2026-04-02 62.96 -6.02% 3.20% 25.87 39.32 5,148 62.55 64.50 62.50 23.00 77.00
2026-04-01 66.99 -6.24% 19.36% 55.98 86.60 110,473 74.39 76.76 64.31 21.53 78.47
2026-03-31 71.45 2.09% 5.42% 97.30 47.38 12,731 71.00 72.74 69.00 65.51 34.49
2026-03-30 69.99 2.32% 8.92% 97.67 95.52 15,287 68.50 70.80 65.00 86.03 13.97
2026-03-27 68.40 -0.36% 5.63% 95.49 44.46 13,995 65.55 69.00 65.32 83.69 16.31
2026-03-26 68.65 4.47% 10.14% 98.66 92.34 36,019 63.10 69.50 63.10 86.72 13.28
2026-03-25 65.71 4.80% 9.35% 97.46 44.96 58,987 63.98 67.80 62.00 63.96 36.04
2026-03-24 62.70 4.94% 15.30% 96.83 86.46 78,628 59.99 65.72 57.00 65.37 34.63
2026-03-19 59.75 -0.28% 6.98% 96.71 38.94 5,639 60.50 60.50 56.55 81.01 18.99
2026-03-18 59.92 6.47% 12.78% 99.15 80.56 31,042 54.30 61.24 54.30 80.98 19.02
2026-03-17 56.28 -0.14% 11.11% 74.34 39.28 4,408 55.00 59.00 53.10 53.90 46.10
2026-03-16 56.36 1.88% 10.48% 83.67 73.28 6,124 52.55 58.00 52.50 70.18 29.82
2026-03-13 55.32 5.07% 13.23% 54.39 39.44 12,142 53.50 56.74 50.11 78.58 21.42
2026-03-12 52.65 3.83% 9.82% 45.05 71.20 2,183 51.80 52.99 48.25 92.81 7.19
2026-03-11 50.71 -3.56% 13.39% 54.16 34.10 16,940 52.58 56.99 50.26 6.69 93.31
2026-03-10 52.58 8.08% 6.92% 53.17 67.32 4,481 51.99 53.47 50.01 74.27 25.73
2026-03-09 48.65 -9.81% 9.15% 32.47 37.84 3,610 49.02 52.99 48.55 2.24 97.76
2026-03-06 53.94 0.00% 1.62% 31.01 59.46 331 55.85 55.85 54.96 0.00 100.00
2026-03-05 53.94 9.17% 3.55% 32.17 48.42 10,193 52.35 53.99 52.14 97.29 2.71
2026-03-04 49.41 -4.19% 7.27% 1.91 59.46 802 49.40 52.99 49.40 0.25 99.75
2026-03-03 51.57 -3.68% 13.92% 13.38 39.36 21,889 50.00 54.90 48.19 50.37 49.63
2026-03-02 53.54 -10.00% 0.00% 24.19 63.78 3,871 53.54 53.54 53.54 0.00 100.00
2026-02-27 59.49 0.42% 8.32% 33.29 43.30 14,901 55.10 59.65 55.07 96.50 3.50
2026-02-26 59.24 -4.45% 6.52% 27.44 75.68 51,211 57.57 60.25 56.56 72.63 27.37
2026-02-25 62.00 2.31% 12.16% 33.07 42.80 23,426 60.00 65.40 58.31 52.04 47.96
2026-02-24 60.60 1.90% 22.23% 15.40 81.20 2,514,008 56.10 65.42 53.52 59.50 40.50
2026-02-23 59.47 -4.51% 12.11% 0.00 40.00 68,619 58.50 62.84 56.05 50.37 49.63
2026-02-20 62.28 -1.77% 10.65% 0.00 78.94 17,306 59.02 63.40 57.30 81.64 18.36
2026-02-19 63.40 -1.84% 2.38% 0.00 45.62 2,905 64.00 64.00 62.51 59.72 40.28
2026-02-18 64.59 -1.66% 3.59% 3.85 81.18 12,511 63.12 65.00 62.75 81.78 18.22
2026-02-17 65.68 -0.06% 6.71% 3.70 48.00 75,526 62.10 65.99 61.84 92.53 7.47
2026-02-16 65.72 -8.71% 9.57% 18.73 83.36 147,582 69.00 70.99 64.79 15.00 85.00
2026-02-13 71.99 -2.49% 5.95% 29.35 48.08 38,655 72.01 73.69 69.55 58.94 41.06
2026-02-12 73.83 0.50% 8.68% 49.12 95.90 47,916 73.70 74.99 69.00 80.63 19.37
2026-02-11 73.46 -1.97% 6.26% 36.87 51.76 11,952 73.06 74.50 70.11 76.31 23.69
2026-02-10 74.94 2.52% 7.72% 54.56 95.16 34,227 72.16 77.72 72.15 50.09 49.91
2026-02-09 73.10 -2.66% 4.57% 44.26 54.72 5,690 75.50 75.50 72.20 27.28 72.72
2026-02-06 75.10 1.56% 8.96% 36.08 91.48 108,076 72.06 76.99 70.66 70.14 29.86
2026-02-04 73.95 -2.17% 5.20% 24.75 58.72 31,143 74.00 75.90 72.15 48.00 52.00
2026-02-03 75.59 1.86% 8.83% 26.05 89.18 26,809 71.12 77.40 71.12 71.18 28.82
2026-02-02 74.21 0.49% 5.06% 5.06 62.00 25,163 71.00 74.59 71.00 89.42 10.58
2026-01-30 73.85 -4.50% 9.38% 4.25 86.42 21,634 78.75 78.75 72.00 27.41 72.59
2026-01-29 77.33 -0.22% 8.08% 47.01 61.28 54,545 76.10 77.94 72.11 89.54 10.46
2026-01-28 77.50 -1.64% 5.80% 35.53 93.38 27,519 79.88 79.88 75.50 45.66 54.34
2026-01-27 78.79 -2.26% 4.14% 38.49 61.62 17,710 77.01 80.20 77.01 55.80 44.20
2026-01-26 80.61 0.37% 5.87% 68.45 95.96 84,468 77.83 81.00 76.51 91.31 8.69
2026-01-23 80.31 3.36% 4.90% 70.24 65.26 3,062 79.48 80.35 76.60 98.92 1.08
2026-01-22 77.70 -2.72% 4.51% 66.07 95.36 129,701 79.99 80.00 76.55 33.33 66.67
2026-01-21 79.87 -0.82% 4.91% 90.66 60.04 51,233 80.45 80.99 77.20 70.45 29.55
2026-01-20 80.53 4.18% 13.37% 100.00 99.70 342,794 80.94 85.03 75.00 55.13 44.87
2026-01-19 77.30 1.10% 7.88% 89.26 61.36 266,045 77.90 79.95 74.11 54.62 45.38
2026-01-16 76.46 1.92% 6.33% 87.63 93.24 127,829 77.00 78.25 73.59 61.59 38.41
2026-01-15 75.02 1.21% 6.73% 51.71 59.68 63,310 71.51 75.99 71.20 79.75 20.25
2026-01-14 74.12 2.62% 13.50% 55.39 90.36 124,455 72.00 79.45 70.00 43.60 56.40
2026-01-13 72.23 -0.84% 4.33% 39.55 57.88 189,297 72.84 73.03 70.00 73.60 26.40
2026-01-12 72.84 0.12% 3.72% 55.36 86.58 78,525 73.25 73.25 70.62 84.41 15.59
2026-01-09 72.75 -2.78% 3.99% 72.77 59.10 46,404 72.20 75.00 72.12 21.88 78.12
2026-01-08 74.83 1.85% 4.78% 93.92 86.40 69,360 73.47 75.65 72.20 76.23 23.77
2026-01-07 73.47 0.42% 5.83% 79.10 63.26 255,137 74.85 75.35 71.20 54.70 45.30
2026-01-06 73.16 1.13% 5.63% 81.86 83.68 238,460 72.20 74.47 70.50 67.00 33.00
2026-01-05 72.34 4.43% 5.53% 85.53 62.64 541,684 70.00 73.10 69.27 80.16 19.84
2026-01-02 69.27 -0.52% 4.25% 63.80 82.04 91,309 70.00 71.15 68.25 35.17 64.83
2026-01-01 69.63 -1.07% 8.13% 63.80 56.50 578,203 67.52 72.99 67.50 38.80 61.20
2025-12-31 70.38 1.62% 4.31% 78.04 82.76 92,550 69.99 70.98 68.05 79.52 20.48
2025-12-30 69.26 3.54% 7.35% 50.78 58.00 61,453 66.70 69.80 65.02 88.70 11.30
2025-12-29 66.89 -1.28% 11.48% 43.85 80.52 259,346 66.98 69.32 62.18 65.97 34.03
2025-12-26 67.76 -0.53% 12.11% 78.24 53.26 277,493 68.90 70.75 63.11 60.86 39.14
2025-12-24 68.12 1.31% 4.53% 82.93 82.26 117,518 67.60 68.99 66.00 70.90 29.10
2025-12-23 67.24 -2.78% 5.57% 77.74 53.98 108,144 69.89 69.89 66.20 28.18 71.82
2025-12-22 69.16 2.34% 7.69% 94.94 80.50 216,075 67.58 70.00 65.00 83.20 16.80
2025-12-19 67.58 9.28% 10.60% 95.84 57.82 856,443 63.99 68.02 61.50 93.25 6.75
2025-12-18 61.84 1.86% 5.70% 93.62 77.34 294,718 60.71 63.00 59.60 65.88 34.12
2025-12-17 60.71 -0.82% 5.08% 92.88 46.34 92,569 61.03 62.00 59.00 57.00 43.00
2025-12-16 61.21 1.54% 7.40% 97.90 75.08 91,354 60.00 62.29 58.00 74.83 25.17
2025-12-15 60.28 6.60% 12.84% 97.72 47.34 293,467 57.50 62.21 55.13 72.74 27.26
2025-12-12 56.55 2.82% 5.56% 97.06 73.22 215,415 55.00 57.00 54.00 85.00 15.00
2025-12-11 55.00 0.57% 1.85% 70.57 39.88 2,062 54.00 55.00 54.00 100.00 0.00
2025-12-10 54.69 -0.26% 4.28% 53.18 70.12 77,087 55.79 55.79 53.50 51.96 48.04
2025-12-09 54.83 0.77% 11.32% 59.03 39.26 794,811 55.90 59.00 53.00 30.50 69.50
2025-12-08 54.41 4.49% 5.58% 57.98 70.40 49,610 52.10 54.90 52.00 83.10 16.90
2025-12-05 52.07 -2.14% 3.65% 49.22 38.42 61,724 53.45 53.90 52.00 3.68 96.32
2025-12-04 53.21 -2.12% 2.83% 47.95 65.72 67,299 54.07 54.50 53.00 14.00 86.00
2025-12-03 54.36 1.00% 5.05% 67.94 40.70 217,556 53.50 56.20 53.50 31.85 68.15
2025-12-02 53.82 0.52% 2.08% 47.23 68.02 24,317 52.90 54.00 52.90 83.64 16.36
2025-12-01 53.54 2.69% 10.20% 50.00 39.62 47,445 52.01 54.00 49.00 90.80 9.20
2025-11-28 52.14 -2.36% 4.00% 18.96 67.46 24,447 52.61 53.77 51.70 21.25 78.75
2025-11-27 53.40 0.85% 4.38% 41.52 36.82 18,631 53.74 54.80 52.50 39.13 60.87
2025-11-26 52.95 -2.07% 2.85% 30.70 69.98 7,959 53.01 53.48 52.00 64.19 35.81
2025-11-25 54.07 0.99% 4.54% 29.80 35.92 144,911 53.80 55.25 52.85 50.83 49.17
2025-11-24 53.54 -3.27% 7.87% 17.89 72.22 45,497 57.40 57.40 53.21 7.88 92.12
2025-11-21 55.35 2.03% 12.50% 53.65 34.86 218,691 54.25 58.50 52.00 51.54 48.46
2025-11-20 54.25 -1.36% 5.39% 54.11 75.84 107,503 54.25 56.90 53.99 8.93 91.07
2025-11-19 55.00 -2.27% 2.93% 63.86 32.66 10,949 55.90 55.90 54.31 43.39 56.61
2025-11-18 56.28 -2.10% 4.12% 82.21 77.34 7,372 57.49 57.90 55.61 29.26 70.74
2025-11-17 57.49 4.83% 9.89% 71.03 35.22 230,602 54.99 60.32 54.89 47.88 52.12
2025-11-14 54.84 2.18% 2.23% 49.75 79.76 5,242 55.00 55.00 53.80 86.67 13.33
2025-11-13 53.67 1.09% 8.92% 26.94 29.92 28,905 53.90 55.90 51.32 51.31 48.69
2025-11-12 53.09 2.29% 3.46% 19.29 77.42 16,563 53.75 53.80 52.00 60.56 39.44
2025-11-11 51.90 -4.21% 17.58% 0.00 28.76 45,767 56.00 59.00 50.18 19.50 80.50
2025-11-10 54.18 -1.26% 3.70% 0.00 75.04 22,244 54.87 55.50 53.52 33.33 66.67
2025-11-07 54.87 -3.23% 6.48% 11.89 33.32 33,061 55.50 57.50 54.00 24.86 75.14
2025-11-06 56.70 -0.32% 4.55% 54.24 76.42 109,179 57.50 57.50 55.00 68.00 32.00
2025-11-05 56.88 -0.92% 6.42% 39.51 36.98 77,799 56.20 58.00 54.50 68.00 32.00
2025-11-04 57.41 -2.73% 8.93% 29.29 76.78 27,227 61.00 61.00 56.00 28.20 71.80
2025-11-03 59.02 0.96% 5.90% 31.61 38.04 216,982 60.00 61.00 57.60 41.76 58.24
2025-10-31 58.46 3.89% 17.39% 26.39 80.00 121,411 54.00 59.89 51.02 83.88 16.12
2025-10-30 56.27 -3.55% 10.19% 6.86 36.92 23,571 59.00 59.50 54.00 41.27 58.73
2025-10-29 58.34 -4.83% 8.85% 9.15 75.62 50,490 61.30 61.50 56.50 36.80 63.20
2025-10-28 61.30 -1.48% 5.36% 62.72 41.06 158,632 62.03 62.90 59.70 50.00 50.00
2025-10-27 62.22 -0.26% 5.74% 84.87 81.54 83,011 62.37 64.50 61.00 34.86 65.14
2025-10-24 62.38 0.73% 4.46% 52.79 42.90 105,917 60.90 63.00 60.31 76.95 23.05
2025-10-23 61.93 -0.69% 9.82% 57.41 81.86 217,400 66.99 66.99 61.00 15.53 84.47
2025-10-22 62.36 3.47% 7.95% 69.18 42.00 216,723 60.27 62.88 58.25 88.77 11.23
2025-10-21 60.27 1.29% 6.09% 74.47 82.72 58,894 59.01 61.00 57.50 79.14 20.86
2025-10-17 59.50 -4.08% 5.19% 52.84 37.82 72,094 61.01 61.01 58.00 49.83 50.17
2025-10-16 62.03 1.86% 8.14% 59.60 81.18 118,228 60.71 63.80 59.00 63.12 36.88
2025-10-15 60.90 2.85% 6.84% 58.79 42.88 94,454 59.21 62.50 58.50 60.00 40.00
2025-10-14 59.21 6.84% 10.31% 48.81 78.92 74,044 55.51 60.96 55.26 69.30 30.70
2025-10-13 55.42 -5.73% 7.00% 12.40 39.50 105,393 58.59 58.85 55.00 10.91 89.09
2025-10-10 58.79 -1.85% 2.39% 13.06 71.34 6,099 59.01 59.90 58.50 20.71 79.29
2025-10-09 59.90 1.54% 5.10% 14.61 46.24 44,722 60.98 60.98 58.02 63.51 36.49
2025-10-08 58.99 -0.76% 5.89% 0.00 73.56 38,557 61.40 61.45 58.03 28.07 71.93
2025-10-07 59.44 -2.46% 5.17% 0.00 44.42 266,694 60.00 61.00 58.00 48.00 52.00
2025-10-06 60.94 -4.69% 8.48% 12.78 74.46 212,376 63.04 63.04 58.11 57.40 42.60
2025-10-03 63.94 -0.58% 8.94% 13.19 47.42 301,455 63.97 67.00 61.50 44.36 55.64
2025-10-02 64.31 -4.43% 6.75% 13.43 80.46 89,899 64.50 67.25 63.00 30.82 69.18
2025-10-01 67.29 -0.80% 3.03% 21.81 48.16 22,255 66.00 68.00 66.00 64.50 35.50
2025-09-30 67.83 1.51% 7.66% 18.88 86.42 86,369 66.61 68.90 64.00 78.16 21.84
2025-09-29 66.82 -3.97% 4.13% 17.80 49.24 188,929 66.05 68.00 65.30 56.30 43.70
2025-09-26 69.58 -0.33% 5.32% 52.69 84.40 103,605 69.90 69.93 66.40 90.09 9.91
2025-09-25 69.81 -0.13% 5.18% 73.89 54.76 74,476 69.00 70.00 66.55 94.49 5.51
2025-09-24 69.90 -1.77% 4.06% 84.65 84.86 12,751 71.80 71.80 69.00 32.15 67.85
2025-09-23 71.16 1.34% 5.11% 87.20 54.94 51,765 71.40 72.00 68.50 76.00 24.00
2025-09-22 70.22 1.18% 3.62% 89.93 87.38 163,717 70.00 71.50 69.00 48.80 51.20
2025-09-19 69.40 3.06% 6.29% 74.62 53.06 104,931 67.35 70.15 66.00 81.93 18.07
2025-09-18 67.34 4.87% 10.64% 72.41 85.74 385,468 65.00 69.85 63.13 62.65 37.35
2025-09-17 64.21 -1.56% 10.27% 55.03 48.94 263,562 64.55 69.80 63.30 14.00 86.00
2025-09-16 65.23 4.99% 13.69% 65.55 79.48 275,302 62.99 68.34 60.11 62.21 37.79
2025-09-15 62.13 -2.82% 6.56% 52.77 50.98 86,439 64.00 65.00 61.00 28.25 71.75
2025-09-12 63.93 1.86% 6.85% 91.50 73.28 74,292 62.25 64.75 60.60 80.24 19.76
2025-09-11 62.76 -1.06% 3.97% 91.51 54.58 153,751 63.42 63.42 61.00 72.73 27.27
2025-09-10 63.43 0.68% 8.33% 95.13 70.94 210,637 60.00 65.00 60.00 68.60 31.40
2025-09-09 63.00 1.88% 9.37% 91.39 55.92 126,555 63.00 63.99 58.51 81.93 18.07
2025-09-08 61.84 7.75% 16.91% 90.24 70.08 346,654 56.83 63.13 54.00 85.87 14.13
2025-09-05 57.39 2.10% 5.07% 80.06 53.60 96,162 56.50 57.80 55.01 85.31 14.69
2025-09-04 56.21 -0.65% 8.16% 77.46 61.18 44,802 56.80 58.98 54.53 37.75 62.25
2025-09-03 56.58 -0.47% 5.42% 94.27 51.24 140,848 57.90 57.98 55.00 53.02 46.98
2025-09-02 56.85 0.51% 7.19% 99.78 61.92 28,741 57.00 58.00 54.11 70.44 29.56
2025-09-01 56.56 1.98% 13.17% 99.88 51.78 259,191 55.00 58.00 51.25 78.67 21.33
2025-08-29 55.46 1.48% 11.65% 84.95 61.34 150,814 57.50 57.50 51.50 66.00 34.00
2025-08-28 54.65 4.27% 13.78% 85.43 49.58 189,173 52.00 57.65 50.67 57.02 42.98
2025-08-27 52.41 -0.02% 6.79% 82.16 59.72 81,278 52.43 53.50 50.10 67.94 32.06
2025-08-26 52.42 8.15% 12.25% 83.17 45.10 511,495 48.11 53.32 47.50 84.54 15.46
2025-08-25 48.47 -2.47% 4.36% 36.54 59.74 34,817 48.50 49.99 47.90 27.27 72.73
2025-08-22 49.70 2.22% 6.38% 53.75 37.20 25,062 47.05 50.00 47.00 90.00 10.00
2025-08-21 48.62 1.42% 4.61% 42.15 62.20 23,143 47.94 48.75 46.60 93.95 6.05
2025-08-20 47.94 0.78% 7.21% 24.56 35.04 22,440 45.61 48.90 45.61 70.82 29.18
2025-08-19 47.57 -4.94% 2.32% 22.52 60.84 42,190 48.50 48.60 47.50 6.36 93.64
2025-08-18 50.04 1.50% 4.72% 74.13 34.30 22,451 50.12 51.00 48.70 58.26 41.74
2025-08-15 49.30 0.02% 4.41% 43.50 65.78 17,498 50.00 50.90 48.75 25.58 74.42
2025-08-13 49.29 -1.93% 4.12% 32.79 32.82 40,520 49.99 50.50 48.50 39.50 60.50
2025-08-12 50.26 0.50% 4.97% 63.08 65.76 35,398 49.05 50.70 48.30 81.67 18.33
2025-08-11 50.01 3.69% 6.15% 58.56 34.76 34,336 48.50 50.95 48.00 68.14 31.86
2025-08-08 48.23 -3.37% 8.51% 63.53 65.26 54,905 51.00 51.00 47.00 30.75 69.25
2025-08-07 49.91 -2.94% 7.01% 80.43 31.20 315,045 49.42 51.90 48.50 41.47 58.53
2025-08-06 51.42 7.13% 8.33% 82.04 68.62 227,671 48.80 52.00 48.00 85.50 14.50
2025-08-05 48.00 -1.01% 6.41% 41.38 34.22 52,249 47.01 49.49 46.51 50.00 50.00
2025-08-04 48.49 6.57% 12.16% 30.51 61.78 88,984 45.75 49.35 44.00 83.93 16.07
2025-08-01 45.50 4.14% 10.10% 10.61 35.20 317,079 44.97 48.06 43.65 41.95 58.05
2025-07-31 43.69 -2.91% 10.56% 0.00 55.80 568,345 44.90 44.90 40.61 71.79 28.21
2025-07-30 45.00 -10.00% 13.33% 9.15 31.58 154,998 51.00 51.00 45.00 0.00 100.00
2025-07-29 50.00 -8.46% 12.90% 28.45 58.42 123,558 55.00 55.50 49.16 13.25 86.75
2025-07-28 54.62 -7.33% 10.74% 39.67 41.58 94,138 59.80 59.80 54.00 10.69 89.31
2025-07-25 58.94 -3.99% 5.77% 53.93 67.66 23,310 60.60 61.40 58.05 26.57 73.43
2025-07-24 61.39 2.76% 5.92% 79.39 50.22 158,628 61.00 62.49 59.00 68.48 31.52
2025-07-23 59.74 5.07% 13.17% 66.09 72.56 144,033 56.01 62.55 55.27 61.40 38.60
2025-07-22 56.86 -0.21% 1.70% 24.87 46.92 22,699 56.32 56.95 56.00 90.53 9.47
2025-07-21 56.98 -2.23% 4.11% 25.54 66.80 90,368 58.30 58.30 56.00 42.61 57.39
2025-07-18 58.28 1.64% 13.64% 76.43 47.16 146,972 56.01 63.07 55.50 36.72 63.28
2025-07-17 57.34 -0.93% 3.30% 49.40 69.40 20,770 57.00 57.85 56.00 72.43 27.57
2025-07-16 57.88 -1.50% 4.43% 55.50 45.28 15,869 58.01 58.49 56.01 75.40 24.60
2025-07-15 58.76 -0.03% 3.91% 59.10 70.48 25,251 58.88 59.25 57.02 78.03 21.97
2025-07-14 58.78 6.78% 6.86% 73.14 47.04 155,577 56.20 59.83 55.99 72.66 27.34
2025-07-11 55.05 -4.14% 4.82% 75.31 70.52 19,558 57.65 57.65 55.00 1.89 98.11
2025-07-10 57.43 0.63% 7.27% 96.29 39.58 62,616 58.90 59.00 55.00 60.75 39.25
2025-07-09 57.07 -0.75% 6.35% 85.99 75.28 50,008 57.51 58.49 55.00 59.31 40.69
2025-07-08 57.50 6.60% 9.87% 81.63 38.86 158,499 57.30 59.33 54.00 65.67 34.33
2025-07-07 53.94 9.43% 15.36% 50.28 76.14 221,074 49.99 54.22 47.00 96.12 3.88
2025-07-04 49.29 5.55% 14.13% 45.09 31.74 241,610 47.10 51.36 45.00 67.45 32.55
2025-07-03 46.70 -2.77% 10.85% 52.43 66.84 37,708 49.98 50.99 46.00 14.03 85.97
2025-07-02 48.03 -2.24% 8.06% 66.76 26.56 28,524 49.13 49.98 46.25 47.72 52.28
2025-07-01 49.13 -8.78% 10.18% 72.78 69.50 96,789 52.00 54.00 49.01 2.41 97.59
2025-06-30 53.86 6.51% 6.98% 100.00 28.76 255,719 54.00 55.63 52.00 51.24 48.76
2025-06-27 50.57 10.01% 9.96% 79.35 78.96 97,244 45.99 50.57 45.99 100.00 0.00
2025-06-26 45.97 9.06% 13.10% 59.67 22.18 203,345 41.10 46.37 41.00 92.55 7.45
2025-06-25 42.15 2.28% 15.38% 41.36 69.76 73,775 41.99 45.00 39.00 52.50 47.50
2025-06-24 41.21 9.31% 7.44% 30.42 14.54 134,375 39.89 41.47 38.60 90.94 9.06
2025-06-23 37.70 -8.16% 17.73% 9.57 67.88 99,386 41.05 43.50 36.95 11.45 88.55
2025-06-20 41.05 -5.17% 10.37% 28.22 7.52 120,191 43.00 43.00 38.96 51.73 48.27
2025-06-19 43.29 -1.64% 11.11% 53.17 74.58 11,385 45.00 45.00 40.50 62.00 38.00
2025-06-18 44.01 -3.76% 6.36% 72.12 12.00 22,729 46.00 46.00 43.25 27.63 72.37
2025-06-17 45.73 1.89% 8.86% 100.00 76.02 115,762 44.15 47.90 44.00 44.36 55.64
2025-06-16 44.88 2.26% 4.91% 94.79 15.44 66,863 43.75 44.90 42.80 99.05 0.95
2025-06-13 43.89 2.16% 7.07% 82.11 74.32 93,937 42.00 43.90 41.00 99.66 0.34
2025-06-12 42.96 4.07% 18.74% 77.23 13.46 93,642 45.25 45.25 38.11 67.93 32.07
2025-06-11 41.28 9.79% 10.59% 73.49 72.46 152,020 37.50 41.36 37.40 97.98 2.02
2025-06-10 37.60 -1.05% 3.86% 30.57 10.10 12,330 39.00 39.00 37.55 3.45 96.55
2025-06-05 38.00 -2.49% 7.55% 66.10 65.10 8,085 39.89 39.89 37.09 32.50 67.50
2025-06-04 38.97 -0.54% 5.98% 54.46 10.90 18,640 39.45 39.90 37.65 58.66 41.34
2025-06-03 39.18 1.82% 6.61% 58.11 67.04 30,280 40.00 40.00 37.52 66.94 33.06
2025-06-02 38.48 -0.03% 3.97% 34.55 11.32 129,318 37.99 38.99 37.50 65.77 34.23
2025-05-30 38.49 4.39% 9.52% 31.78 65.64 55,698 36.87 39.45 36.02 72.01 27.99
2025-05-29 36.87 -4.46% 13.10% 7.59 11.34 208,206 40.00 41.00 36.25 13.05 86.95
2025-05-27 38.59 0.21% 4.05% 8.70 62.40 101,379 38.52 39.80 38.25 21.94 78.06
2025-05-26 38.51 -3.73% 4.30% 4.50 14.78 32,070 40.00 40.00 38.35 9.70 90.30
2025-05-23 40.00 -1.09% 4.85% 16.97 62.24 73,637 40.44 40.89 39.00 52.91 47.09
2025-05-22 40.44 0.55% 2.50% 15.62 17.76 8,197 40.22 41.00 40.00 44.00 56.00
2025-05-21 40.22 -2.94% 4.81% 8.11 63.12 18,440 40.50 41.40 39.50 37.90 62.10
2025-05-20 41.44 -3.54% 8.60% 9.31 17.32 59,541 41.02 42.95 39.55 55.59 44.41
2025-05-19 42.96 1.01% 9.13% 40.00 65.56 21,935 42.53 43.99 40.31 72.01 27.99
2025-05-16 42.53 -1.78% 2.87% 64.73 20.36 11,419 42.51 43.00 41.80 60.84 39.16
2025-05-15 43.30 -3.05% 4.35% 74.43 64.70 13,312 44.00 44.87 43.00 16.05 83.95
2025-05-14 44.66 -1.19% 12.76% 52.77 21.90 215,709 45.00 46.40 41.15 66.86 33.14
2025-05-13 45.20 3.08% 12.19% 55.13 67.42 48,269 44.49 48.24 43.00 41.99 58.01
2025-05-12 43.85 8.81% 2.62% 56.77 22.98 12,960 44.29 44.33 43.20 57.52 42.48
2025-05-09 40.30 1.59% 14.68% 56.52 64.72 6,562 39.99 41.40 36.10 79.24 20.76
2025-05-08 39.67 -10.00% 20.70% 64.54 15.88 11,503 44.50 47.88 39.67 0.00 100.00
2025-05-07 44.08 -0.20% 12.03% 91.61 63.46 36,027 43.49 44.99 40.16 81.16 18.84
2025-05-06 44.17 4.08% 9.85% 80.22 24.70 51,081 43.75 44.50 40.51 91.73 8.27
2025-05-05 42.44 8.96% 10.44% 61.64 63.64 78,666 38.99 42.85 38.80 89.88 10.12
2025-05-02 38.95 8.25% 6.97% 39.08 21.24 17,082 39.10 39.58 37.00 75.58 24.42
2025-04-30 35.98 -1.80% 17.44% 0.00 56.66 6,995 40.00 40.00 34.06 32.32 67.68
2025-04-29 36.64 -3.58% 10.77% 4.67 15.30 3,341 35.57 39.39 35.56 28.20 71.80
2025-04-28 38.00 -5.00% 6.58% 26.19 57.98 7,082 40.50 40.50 38.00 0.00 100.00
2025-04-25 40.00 -1.50% 14.75% 29.10 18.02 92,436 37.61 41.94 36.55 64.01 35.99
2025-04-24 40.61 -8.12% 6.84% 37.66 61.98 39,422 42.50 42.50 39.78 30.52 69.48
2025-04-23 44.20 0.84% 6.67% 54.25 19.24 85,320 42.50 44.79 41.99 78.93 21.07
2025-04-22 43.83 4.36% 9.68% 54.77 69.16 31,291 42.00 45.00 41.03 70.53 29.47
2025-04-21 42.00 -2.69% 4.83% 45.37 18.50 7,049 42.99 42.99 41.01 49.99 50.01
2025-04-18 43.16 1.58% 12.16% 62.94 65.50 24,396 42.00 45.00 40.12 62.30 37.70
2025-04-17 42.49 -2.88% 5.54% 49.83 20.82 22,138 42.61 43.80 41.50 43.04 56.96
2025-04-16 43.75 0.99% 5.24% 89.95 64.16 95,719 43.99 43.99 41.80 89.04 10.96
2025-04-15 43.32 2.15% 5.58% 37.02 23.34 28,904 43.00 43.89 41.57 75.43 24.57
2025-04-14 42.41 0.31% 6.10% 17.36 63.30 992 43.99 43.99 41.46 37.50 62.50
2025-04-11 42.28 -0.52% 4.12% 13.97 21.52 4,889 42.50 43.00 41.30 57.64 42.36
2025-04-10 42.50 1.19% 4.76% 39.28 63.04 20,014 44.00 44.00 42.00 25.00 75.00