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 54.71 2.30% 4.74% 46.77 111.56 66,441 54.99 54.99 52.50 88.76 11.24
2026-05-18 53.48 -2.41% 4.40% 23.80 -2.14 33,962 53.00 54.81 52.50 42.42 57.58
2026-05-15 54.80 -3.33% 3.90% 51.91 109.10 27,174 54.50 55.90 53.80 47.62 52.38
2026-05-14 56.69 0.55% 5.24% 67.72 0.50 38,339 56.50 56.99 54.15 89.44 10.56
2026-05-13 56.38 2.32% 6.30% 60.55 112.88 15,927 54.00 57.40 54.00 70.00 30.00
2026-05-12 55.10 -3.30% 10.32% 62.60 -0.12 60,265 57.15 60.40 54.75 6.19 93.81
2026-05-11 56.98 4.55% 7.43% 91.01 110.32 260,875 54.00 58.00 53.99 74.56 25.44
2026-05-08 54.50 -0.11% 2.88% 52.81 3.64 30,874 54.02 54.94 53.40 71.43 28.57
2026-05-07 54.56 -0.93% 6.48% 41.28 105.36 113,325 56.00 56.70 53.25 37.97 62.03
2026-05-06 55.07 3.03% 5.77% 52.88 3.76 128,687 54.00 55.90 52.85 72.79 27.21
2026-05-05 53.45 3.23% 7.60% 43.34 106.38 67,870 51.70 53.80 50.00 90.79 9.21
2026-05-04 51.78 -4.38% 14.59% 45.20 0.52 125,503 55.99 56.15 49.00 38.88 61.12
2026-04-30 54.15 -3.22% 9.21% 48.18 103.04 164,074 54.01 55.00 50.36 81.68 18.32
2026-04-29 55.95 2.55% 9.13% 70.77 5.26 640,226 56.00 60.02 55.00 18.92 81.08
2026-04-28 54.56 0.24% 5.44% 77.62 106.64 108,361 54.80 56.00 53.11 50.17 49.83
2026-04-27 54.43 3.66% 4.67% 68.65 2.48 45,504 54.60 56.00 53.50 37.20 62.80
2026-04-23 52.51 -3.49% 5.92% 62.42 106.38 94,451 53.75 54.02 51.00 50.00 50.00
2026-04-22 54.41 2.18% 4.72% 76.68 -1.36 60,175 53.25 55.50 53.00 56.40 43.60
2026-04-21 53.25 6.78% 9.50% 77.79 110.18 489,185 52.20 54.75 50.00 68.42 31.58
2026-04-20 49.87 -2.06% 5.92% 60.05 -3.68 29,550 51.00 51.90 49.00 30.00 70.00
2026-04-17 50.92 0.71% 3.78% 44.89 103.42 43,555 51.89 51.89 50.00 48.68 51.32
2026-04-16 50.56 -0.86% 8.49% 47.12 -1.58 68,831 51.50 54.80 50.51 1.17 98.83
2026-04-15 51.00 2.99% 5.12% 60.65 102.70 66,783 51.46 51.51 49.00 79.68 20.32
2026-04-14 49.52 0.81% 7.71% 67.96 -0.70 24,380 49.98 51.70 48.00 41.08 58.92
2026-04-13 49.12 -4.49% 4.17% 57.18 99.74 9,174 49.51 50.00 48.00 56.00 44.00
2026-04-10 51.43 1.12% 5.31% 81.69 -1.50 50,439 49.00 51.60 49.00 93.46 6.54
2026-04-09 50.86 2.23% 7.84% 83.39 104.36 9,401 50.00 51.88 48.11 72.94 27.06
2026-04-08 49.75 6.01% 11.30% 67.15 -2.64 161,507 49.98 51.20 46.00 72.12 27.88
2026-04-07 46.93 -2.21% 8.41% 49.01 102.14 850 46.11 47.70 44.00 79.18 20.82
2026-04-06 47.99 0.48% 9.87% 25.10 -8.28 3,512 49.38 49.44 45.00 67.34 32.66
2026-04-03 47.76 2.49% 10.00% 20.30 104.26 3,669 44.50 48.40 44.00 85.45 14.55
2026-04-02 46.60 -2.10% 3.94% 41.58 -8.74 3,009 47.00 47.00 45.22 77.53 22.47
2026-04-01 47.60 1.26% 8.87% 45.60 101.94 8,245 48.99 48.99 45.00 65.17 34.83
2026-03-31 47.01 -9.46% 17.65% 43.34 -6.74 32,229 54.98 54.98 46.73 3.39 96.61
2026-03-30 51.92 -1.82% 9.16% 83.51 100.76 15,541 50.00 52.29 47.90 91.57 8.43
2026-03-27 52.88 8.85% 16.12% 81.14 3.08 11,779 48.50 53.44 46.02 92.45 7.55
2026-03-26 48.58 0.06% 7.97% 73.41 102.68 6,551 49.70 49.70 46.03 69.49 30.51
2026-03-25 48.55 0.33% 3.16% 57.33 -5.52 30,245 48.50 49.00 47.50 70.00 30.00
2026-03-24 48.39 0.77% 12.08% 62.84 102.62 3,174 50.00 50.49 45.05 61.41 38.59
2026-03-19 48.02 -2.30% 10.93% 41.56 -5.84 6,376 49.69 49.75 44.85 64.70 35.30
2026-03-18 49.15 5.49% 8.70% 47.18 101.88 21,965 46.00 50.00 46.00 78.75 21.25
2026-03-17 46.59 -2.45% 7.61% 18.57 -3.58 519 49.50 49.50 46.00 16.76 83.24
2026-03-16 47.76 2.05% 8.50% 56.26 96.76 1,131 44.14 47.89 44.14 96.55 3.45
2026-03-13 46.80 -5.36% 3.25% 40.97 -1.24 2,107 48.00 48.00 46.49 20.55 79.45
2026-03-12 49.45 -0.24% 7.48% 72.03 94.84 31,822 50.00 50.00 46.52 84.20 15.80
2026-03-11 49.57 -0.54% 7.71% 84.62 4.06 6,925 50.00 50.00 46.42 87.99 12.01
2026-03-10 49.84 6.29% 21.28% 88.87 95.08 6,703 51.58 51.58 42.53 80.77 19.23
2026-03-09 46.89 -2.52% 22.20% 69.53 4.60 12,016 45.08 52.90 43.29 37.46 62.54
2026-03-06 48.10 2.49% 10.77% 50.72 89.18 36,994 51.00 51.00 46.04 41.53 58.47
2026-03-05 46.93 9.37% 9.74% 43.69 7.02 15,938 44.37 47.19 43.00 93.79 6.21
2026-03-04 42.91 3.67% 10.50% 19.96 86.84 13,322 43.90 44.20 40.00 69.28 30.72
2026-03-03 41.39 -4.01% 7.52% 3.41 -1.02 4,286 42.97 43.03 40.02 45.52 54.48
2026-03-02 43.12 -10.00% 15.96% 4.06 83.80 33,909 45.00 50.00 43.12 0.00 100.00
2026-02-27 47.91 -1.28% 14.01% 8.36 2.44 22,984 45.02 49.80 43.68 69.12 30.88
2026-02-26 48.53 0.54% 13.41% 12.89 93.38 14,938 47.00 49.90 44.00 76.78 23.22
2026-02-25 48.27 -0.45% 4.04% 1.07 3.68 92,662 48.00 48.90 47.00 66.84 33.16
2026-02-24 48.49 -1.06% 7.54% 36.96 92.86 11,514 49.47 49.47 46.00 71.76 28.24
2026-02-23 49.01 -2.95% 4.04% 30.48 4.12 3,901 49.25 50.98 49.00 0.51 99.49
2026-02-20 50.50 0.14% 5.90% 25.81 93.90 27,726 51.50 51.89 49.00 51.90 48.10
2026-02-19 50.43 -7.77% 15.30% 32.59 7.10 20,681 56.74 56.74 49.21 16.20 83.80
2026-02-18 54.68 7.05% 5.77% 43.66 93.76 12,825 52.00 55.00 52.00 89.33 10.67
2026-02-17 51.08 -4.90% 7.35% 16.84 15.60 7,535 53.99 54.75 51.00 2.14 97.86
2026-02-16 53.71 -6.40% 9.84% 19.43 86.56 37,379 56.00 57.35 52.21 29.18 70.82
2026-02-13 57.38 2.68% 4.98% 27.88 20.86 57,583 56.49 58.00 55.25 77.46 22.54
2026-02-12 55.88 -0.50% 3.16% 41.57 93.90 41,893 56.74 56.74 55.00 50.57 49.43
2026-02-11 56.16 -1.46% 3.50% 43.75 17.86 13,358 57.96 57.96 56.00 8.16 91.84
2026-02-10 56.99 -2.46% 5.34% 49.91 94.46 78,314 59.00 59.00 56.01 32.78 67.22
2026-02-09 58.43 -2.23% 3.33% 71.34 19.52 22,042 58.00 58.90 57.00 75.26 24.74
2026-02-06 59.76 4.84% 9.25% 92.92 97.34 28,591 57.00 62.00 56.75 57.33 42.67
2026-02-04 57.00 0.07% 1.77% 49.62 22.18 9,009 57.00 57.55 56.55 45.00 55.00
2026-02-03 56.96 -0.07% 2.48% 37.65 91.82 8,246 57.90 57.90 56.50 32.85 67.15
2026-02-02 57.00 1.08% 0.88% 35.47 22.10 9,960 57.00 57.50 57.00 0.00 100.00
2026-01-30 56.39 -0.39% 3.55% 0.00 91.90 8,527 57.99 57.99 56.00 19.60 80.40
2026-01-29 56.61 -0.70% 2.73% 0.00 20.88 20,227 58.00 58.00 56.46 9.74 90.26
2026-01-28 57.01 -0.61% 1.58% 0.00 92.34 2,675 57.90 57.90 57.00 1.12 98.88
2026-01-27 57.36 -0.24% 0.10% 0.00 21.68 1,801 57.35 57.41 57.35 16.66 83.34
2026-01-26 57.50 -0.03% 1.74% 0.00 93.04 8,106 57.00 57.99 57.00 50.51 49.49
2026-01-23 57.52 -0.48% 2.60% 0.00 21.96 13,863 58.00 58.48 57.00 35.14 64.86
2026-01-22 57.80 -0.34% 3.11% 44.98 93.08 9,284 58.00 58.77 57.00 45.20 54.80
2026-01-21 58.00 0.00% 4.75% 50.70 22.52 22,314 57.90 58.89 56.22 66.67 33.33
2026-01-20 58.00 -1.69% 2.51% 39.93 93.48 14,825 58.15 59.25 57.80 13.79 86.21
2026-01-19 59.00 -0.10% 3.81% 35.74 22.52 11,887 59.56 59.70 57.51 68.04 31.96
2026-01-16 59.06 1.77% 3.36% 44.12 95.48 11,496 58.50 59.95 58.00 54.36 45.64
2026-01-15 58.03 0.10% 4.17% 17.94 22.64 155,752 58.50 60.00 57.60 17.92 82.08
2026-01-14 57.97 -0.99% 1.81% 11.95 93.42 23,968 58.55 58.55 57.51 44.23 55.77
2026-01-13 58.55 -2.20% 1.32% 13.31 22.52 33,775 58.99 58.99 58.22 42.86 57.14
2026-01-12 59.87 0.69% 6.93% 36.92 94.58 64,539 59.00 60.00 56.11 96.66 3.34
2026-01-09 59.46 -0.42% 4.68% 66.17 25.16 44,836 59.00 59.98 57.30 80.60 19.40
2026-01-08 59.71 -1.44% 3.93% 60.69 93.76 35,185 60.50 60.50 58.21 65.50 34.50
2026-01-07 60.58 -0.38% 4.98% 72.73 25.66 40,034 60.20 60.94 58.05 87.54 12.46
2026-01-06 60.81 0.63% 7.60% 84.43 95.50 128,126 60.22 63.00 58.55 50.79 49.21
2026-01-05 60.43 3.89% 8.77% 83.69 26.12 136,311 58.99 62.00 57.00 68.60 31.40
2026-01-02 58.17 -1.04% 3.42% 55.41 94.74 25,775 58.01 59.05 57.10 54.87 45.13
2026-01-01 58.78 -0.25% 1.71% 55.59 21.60 7,645 58.99 58.99 58.00 78.78 21.22
2025-12-31 58.93 2.58% 4.07% 52.56 95.96 18,204 57.99 59.82 57.48 61.96 38.04
2025-12-30 57.45 0.28% 4.46% 30.84 21.90 22,770 57.99 58.50 56.00 58.00 42.00
2025-12-29 57.29 -0.97% 10.49% 17.61 93.00 85,469 58.00 61.00 55.21 35.92 64.08
2025-12-26 57.85 -1.03% 3.06% 33.58 21.58 34,527 58.43 59.00 57.25 34.29 65.71
2025-12-24 58.45 -0.54% 1.30% 38.46 94.12 8,366 58.01 58.45 57.70 100.00 0.00
2025-12-23 58.77 0.86% 6.77% 44.33 22.78 41,777 58.33 59.79 56.00 73.09 26.91
2025-12-22 58.27 -1.45% 6.21% 15.87 94.76 44,295 59.00 59.48 56.00 65.23 34.77
2025-12-19 59.13 0.68% 5.75% 45.69 21.78 9,180 58.26 59.75 56.50 80.93 19.07
2025-12-18 58.73 -0.44% 2.64% 31.43 96.48 3,317 59.90 59.90 58.36 24.03 75.97
2025-12-17 58.99 -0.02% 1.11% 28.33 20.98 21,438 59.00 59.25 58.60 60.00 40.00
2025-12-16 59.00 -1.65% 1.64% 29.36 97.00 78,207 59.50 59.97 59.00 0.00 100.00
2025-12-15 59.99 1.11% 5.93% 52.48 21.00 15,274 59.89 61.99 58.52 42.37 57.63
2025-12-12 59.33 -0.30% 2.56% 8.33 98.98 64,911 60.00 60.00 58.50 55.33 44.67
2025-12-11 59.51 -0.82% 16.48% 2.73 19.68 365,123 61.95 62.90 54.00 61.91 38.09
2025-12-10 60.00 0.05% 5.47% 3.24 99.34 35,646 59.20 61.49 58.30 53.29 46.71
2025-12-09 59.97 0.08% 2.66% 28.44 20.66 10,048 60.15 60.59 59.02 60.51 39.49
2025-12-08 59.92 -0.35% 3.47% 28.87 99.28 6,173 60.01 61.20 59.15 37.57 62.43
2025-12-05 60.13 -3.45% 3.80% 56.57 20.56 4,506 62.28 62.28 60.00 5.70 94.30
2025-12-04 62.28 -0.05% 6.78% 92.51 99.70 11,742 62.99 63.00 59.00 82.00 18.00
2025-12-03 62.31 1.47% 6.45% 95.44 24.86 29,727 61.90 62.70 58.90 89.74 10.26
2025-12-02 61.41 0.11% 5.78% 60.37 99.76 8,901 62.00 62.00 58.61 82.60 17.40
2025-12-01 61.34 3.14% 7.59% 52.10 23.06 39,926 59.01 62.40 58.00 75.91 24.09
2025-11-28 59.47 -0.34% 7.86% 21.92 99.62 9,758 60.95 61.49 57.01 54.91 45.09
2025-11-27 59.67 2.31% 5.12% 41.50 19.32 5,363 59.59 61.44 58.45 40.80 59.20
2025-11-26 58.32 -3.25% 3.06% 27.43 100.02 25,893 59.98 59.98 58.20 6.74 93.26
2025-11-25 60.28 -1.31% 6.12% 60.10 16.62 18,297 61.08 61.55 58.00 64.22 35.78
2025-11-24 61.08 -2.94% 1.48% 67.23 103.94 11,810 61.20 61.90 61.00 8.89 91.11
2025-11-21 62.93 3.15% 8.02% 76.16 18.22 51,935 60.00 64.80 59.99 61.12 38.88
2025-11-20 61.01 -0.76% 2.41% 76.93 107.64 23,967 61.40 61.50 60.05 66.21 33.79
2025-11-19 61.48 4.74% 7.19% 78.64 14.38 83,266 60.00 63.24 59.00 58.49 41.51
2025-11-18 58.70 0.10% 4.10% 47.82 108.58 7,237 58.64 59.89 57.53 49.58 50.42
2025-11-17 58.64 -1.71% 1.50% 34.35 8.82 12,882 59.00 59.50 58.62 2.27 97.73
2025-11-14 59.66 3.70% 4.52% 59.97 108.46 24,399 58.99 59.90 57.31 90.73 9.27
2025-11-13 57.53 -0.57% 4.00% 33.56 10.86 8,387 58.00 59.49 57.20 14.42 85.58
2025-11-12 57.86 -1.77% 5.52% 58.29 104.20 24,528 59.00 60.99 57.80 1.88 98.12
2025-11-11 58.90 -2.77% 4.45% 52.03 11.52 70,442 60.58 60.58 58.00 34.88 65.12
2025-11-10 60.58 4.20% 5.17% 60.19 106.28 26,745 59.00 61.00 58.00 86.00 14.00
2025-11-07 58.14 -2.97% 6.00% 35.48 14.88 31,695 59.98 61.50 58.02 3.45 96.55
2025-11-06 59.92 6.87% 9.73% 54.37 101.40 36,316 57.00 61.67 56.20 68.01 31.99
2025-11-05 56.07 -4.01% 7.14% 24.41 18.44 110,933 59.00 60.00 56.00 1.75 98.25
2025-11-04 58.41 -0.07% 4.16% 58.54 93.70 16,597 59.89 59.89 57.50 38.07 61.93
2025-11-03 58.45 -4.63% 8.77% 52.92 23.12 69,834 61.10 62.00 57.00 29.00 71.00
2025-10-31 61.29 4.02% 5.10% 54.90 93.78 86,170 59.00 62.01 59.00 76.08 23.92
2025-10-30 58.92 -3.47% 9.19% 39.91 28.80 56,644 62.07 63.33 58.00 17.26 82.74
2025-10-29 61.04 8.32% 11.90% 31.18 89.04 231,094 58.00 61.99 55.40 85.58 14.42
2025-10-28 56.35 -2.29% 16.79% 35.75 33.04 85,568 57.50 61.90 53.00 37.64 62.36
2025-10-27 57.67 -3.93% 9.35% 56.44 79.66 43,042 59.00 61.85 56.56 20.98 79.02
2025-10-24 60.03 -2.06% 6.60% 60.56 35.68 67,530 61.90 63.00 59.10 23.85 76.15
2025-10-23 61.29 -8.11% 10.65% 62.30 84.38 95,982 67.51 67.51 61.01 4.31 95.69
2025-10-22 66.70 9.45% 9.89% 82.39 38.20 999,860 63.11 67.03 61.00 94.53 5.47
2025-10-21 60.94 10.80% 7.86% 76.35 95.20 144,452 57.40 60.94 56.50 100.00 0.00
2025-10-17 55.00 -1.70% 4.39% 39.96 26.68 13,289 56.01 56.40 54.03 40.93 59.07
2025-10-16 55.95 -1.27% 3.78% 46.30 83.32 7,853 56.90 57.39 55.30 31.10 68.90
2025-10-15 56.67 -1.44% 13.12% 37.43 28.58 22,899 57.51 58.89 52.06 67.50 32.50
2025-10-14 57.50 3.85% 2.20% 33.70 84.76 16,894 56.99 58.00 56.75 60.00 40.00
2025-10-13 55.37 -1.25% 3.64% 0.00 30.24 55,593 56.60 57.00 55.00 18.50 81.50
2025-10-10 56.07 -0.39% 3.57% 23.80 80.50 18,250 56.60 57.50 55.52 27.78 72.22
2025-10-09 56.29 -3.12% 6.77% 18.13 31.64 60,919 59.79 59.79 56.00 7.65 92.35
2025-10-08 58.10 -2.45% 6.00% 29.45 80.94 59,249 59.56 61.48 58.00 2.87 97.13
2025-10-07 59.56 -1.33% 6.73% 31.61 35.26 109,819 61.90 62.99 59.02 13.60 86.40
2025-10-06 60.36 2.27% 11.78% 29.11 83.86 100,069 59.02 61.49 55.01 82.56 17.44
2025-10-03 59.02 -3.25% 5.26% 36.15 36.86 74,483 62.00 62.00 58.90 3.87 96.13
2025-10-02 61.00 0.71% 2.94% 52.64 81.18 63,101 62.00 62.00 60.23 43.50 56.50
2025-10-01 60.57 -1.70% 2.82% 51.76 40.82 43,527 61.99 62.00 60.30 15.88 84.12
2025-09-30 61.62 -2.03% 9.83% 67.26 80.32 264,938 64.00 65.90 60.00 27.46 72.54 10.00|18.10.2025
2025-09-29 62.90 3.30% 4.38% 100.00 42.92 85,114 63.00 63.15 60.50 90.57 9.43
2025-09-26 60.89 0.25% 1.65% 100.00 82.88 23,582 60.74 60.99 60.00 89.90 10.10
2025-09-25 60.74 0.56% 2.92% 85.80 38.90 39,692 60.00 61.75 60.00 42.29 57.71
2025-09-24 60.40 0.22% 2.52% 42.34 82.58 27,892 60.27 61.00 59.50 60.00 40.00
2025-09-23 60.27 0.20% 1.67% 56.93 38.22 55,484 61.00 61.00 60.00 27.00 73.00
2025-09-22 60.15 1.35% 3.02% 60.82 82.32 37,911 60.97 60.97 59.18 54.19 45.81
2025-09-19 59.35 -0.39% 3.20% 54.60 37.98 34,894 59.50 61.00 59.11 12.70 87.30
2025-09-18 59.58 -1.97% 2.52% 50.59 80.72 81,476 61.00 61.00 59.50 5.33 94.67
2025-09-17 60.78 1.62% 3.08% 56.77 38.44 28,108 60.00 61.85 60.00 42.16 57.84
2025-09-16 59.81 0.76% 0.81% 41.52 83.12 41,603 59.90 59.98 59.50 64.58 35.42
2025-09-15 59.36 0.51% 2.84% 15.58 36.50 25,783 59.11 59.73 58.08 77.57 22.43
2025-09-12 59.06 -0.81% 5.17% 4.99 82.22 73,875 61.00 61.00 58.00 35.33 64.67
2025-09-11 59.54 -1.37% 5.92% 4.88 35.90 68,107 61.00 62.49 59.00 15.47 84.53
2025-09-10 60.37 0.30% 1.55% 6.02 83.18 32,783 60.55 60.99 60.06 33.33 66.67
2025-09-09 60.19 -2.10% 4.55% 0.00 37.56 43,336 62.00 62.73 60.00 6.96 93.04
2025-09-08 61.48 -1.33% 12.24% 14.10 82.82 38,394 62.98 62.98 56.11 78.17 21.83
2025-09-05 62.31 -0.89% 2.03% 21.43 40.14 15,015 63.00 63.45 62.19 9.52 90.48
2025-09-04 62.87 -0.21% 4.42% 52.90 84.48 20,938 64.79 64.79 62.05 29.93 70.07
2025-09-03 63.00 -0.77% 0.88% 23.40 41.26 43,616 63.00 63.10 62.55 81.82 18.18
2025-09-02 63.49 0.52% 3.20% 71.43 84.74 30,905 64.49 64.49 62.49 50.00 50.00
2025-09-01 63.16 -0.05% 3.02% 55.88 42.24 29,955 64.90 64.90 63.00 8.42 91.58
2025-08-29 63.19 0.64% 3.14% 51.10 84.08 36,057 63.00 64.00 62.05 58.46 41.54
2025-08-28 62.79 -2.89% 5.44% 45.42 42.30 63,868 62.70 64.90 61.55 37.02 62.98
2025-08-27 64.66 6.63% 8.98% 51.60 83.28 185,440 61.00 66.48 61.00 66.79 33.21
2025-08-26 60.64 -2.56% 3.48% 13.73 46.04 49,891 62.20 62.20 60.11 25.36 74.64
2025-08-25 62.23 -1.22% 1.61% 74.59 75.24 37,222 63.00 63.00 62.00 23.00 77.00
2025-08-22 63.00 -0.94% 2.95% 66.81 49.22 35,128 63.90 64.50 62.65 18.92 81.08
2025-08-21 63.60 -1.26% 7.80% 68.09 76.78 73,604 64.80 66.99 62.14 30.10 69.90
2025-08-20 64.41 0.94% 5.75% 68.38 50.42 235,424 63.81 67.15 63.50 24.93 75.07
2025-08-19 63.81 10.00% 10.00% 61.83 78.40 313,675 58.01 63.81 58.01 100.00 0.00
2025-08-18 58.01 -2.96% 6.18% 0.00 49.22 117,384 59.05 60.00 56.51 42.98 57.02
2025-08-15 59.78 -0.70% 2.33% 15.65 66.80 164,913 60.00 60.99 59.60 12.95 87.05
2025-08-13 60.20 -1.26% 2.30% 32.93 52.76 39,822 61.40 61.40 60.02 13.04 86.96
2025-08-12 60.97 -1.01% 1.76% 29.86 67.64 38,256 61.90 61.95 60.88 8.41 91.59
2025-08-11 61.59 -1.33% 2.11% 69.92 54.30 32,871 62.80 62.80 61.50 6.92 93.08
2025-08-08 62.42 0.79% 4.03% 58.72 68.88 89,454 64.50 64.50 62.00 16.80 83.20
2025-08-07 61.93 0.98% 4.12% 45.73 55.96 91,378 64.01 64.01 61.48 17.79 82.21
2025-08-06 61.33 -1.78% 2.87% 44.86 67.90 19,785 62.55 62.75 61.00 18.86 81.14
2025-08-05 62.44 5.79% 7.94% 47.90 54.76 98,602 59.90 62.65 58.04 95.44 4.56
2025-08-04 59.02 -3.37% 4.60% 7.89 70.12 76,381 61.00 61.20 58.51 18.96 81.04
2025-08-01 61.08 -2.55% 5.59% 16.41 47.92 34,655 62.11 63.48 60.12 28.57 71.43
2025-07-31 62.68 0.74% 2.75% 26.75 74.24 28,588 63.50 63.94 62.23 26.32 73.68
2025-07-30 62.22 -0.89% 4.34% 3.67 51.12 28,320 63.75 63.75 61.10 42.26 57.74
2025-07-29 62.78 -1.80% 6.08% 3.39 73.32 49,889 64.98 65.98 62.20 15.34 84.66
2025-07-28 63.93 0.30% 4.64% 51.75 52.24 72,617 63.74 66.48 63.53 13.56 86.44
2025-07-25 63.74 -0.11% 1.72% 52.97 75.62 28,147 64.51 64.59 63.50 22.02 77.98
2025-07-24 63.81 -4.79% 6.67% 30.93 51.86 78,914 67.10 67.20 63.00 19.29 80.71
2025-07-23 67.02 -1.46% 4.52% 25.86 75.76 116,864 68.88 68.98 66.00 34.23 65.77
2025-07-22 68.01 6.90% 7.73% 27.13 58.28 347,546 65.45 69.00 64.05 80.00 20.00
2025-07-21 63.62 0.66% 8.33% 2.45 77.74 160,887 63.20 65.00 60.00 72.40 27.60
2025-07-18 63.20 -9.38% 11.46% 0.00 49.50 342,657 70.00 70.00 62.80 5.56 94.44
2025-07-17 69.74 -8.24% 22.22% 0.00 76.90 2,945,067 77.83 83.60 68.40 8.82 91.18
2025-07-16 76.00 -0.16% 9.69% 18.52 62.58 32,369 76.12 78.98 72.00 57.31 42.69
2025-07-15 76.12 -4.79% 9.20% 36.43 89.42 68,651 80.79 81.90 75.00 16.23 83.77
2025-07-14 79.95 -0.97% 7.79% 44.67 62.82 104,714 81.98 85.69 79.50 7.27 92.73
2025-07-11 80.73 -7.77% 15.67% 40.45 97.08 395,108 85.30 93.00 80.40 2.62 97.38
2025-07-10 87.53 3.09% 8.22% 48.41 64.38 553,287 85.10 92.00 85.01 36.05 63.95
2025-07-09 84.91 4.84% 10.48% 34.54 110.68 786,519 81.50 89.09 80.64 50.53 49.47
2025-07-08 80.99 -0.64% 7.47% 20.28 59.14 129,174 82.00 84.90 79.00 33.73 66.27
2025-07-07 81.51 -2.76% 8.62% 43.08 102.84 65,562 87.98 87.98 81.00 7.31 92.69
2025-07-04 83.82 -4.71% 14.57% 43.01 60.18 190,160 93.95 93.95 82.00 15.23 84.77
2025-07-03 87.96 -0.52% 18.61% 56.54 107.46 202,790 82.00 97.26 82.00 39.06 60.94
2025-07-02 88.42 2.18% 12.07% 39.23 68.46 109,927 86.90 90.00 80.31 83.69 16.31
2025-07-01 86.53 4.01% 10.25% 58.69 108.38 119,559 87.90 91.51 83.00 41.48 58.52
2025-06-30 83.19 -2.72% 13.08% 58.59 64.68 60,905 86.80 88.50 78.26 48.14 51.86
2025-06-27 85.52 -1.42% 5.88% 43.91 101.70 33,521 88.50 90.00 85.00 10.40 89.60
2025-06-26 86.75 -4.97% 10.39% 33.00 69.34 105,234 93.82 93.82 84.99 19.93 80.07
2025-06-25 91.29 9.83% 8.86% 39.85 104.16 265,924 86.50 91.43 83.99 98.12 1.88
2025-06-24 83.12 4.12% 14.43% 12.63 78.42 74,270 82.00 87.00 76.03 64.63 35.37
2025-06-23 79.83 -10.00% 10.77% 26.88 87.82 150,825 82.18 88.43 79.83 0.00 100.00
2025-06-20 88.70 -10.00% 11.12% 49.08 71.84 313,066 98.56 98.56 88.70 0.00 100.00
2025-06-19 98.56 0.97% 20.09% 72.43 105.56 138,913 89.10 107.00 89.10 52.85 47.15
2025-06-18 97.61 -9.80% 16.03% 76.39 91.56 339,016 108.65 113.00 97.39 1.41 98.59
2025-06-17 108.21 9.99% 5.07% 81.82 103.66 405,903 108.22 108.22 103.00 99.81 0.19
2025-06-16 98.38 10.00% 7.11% 66.13 112.76 99,221 96.95 98.38 91.85 100.00 0.00
2025-06-13 89.44 10.00% 11.52% 64.41 84.00 71,566 81.31 89.44 80.20 100.00 0.00
2025-06-12 81.31 10.00% 18.61% 63.46 94.88 206,507 73.92 81.31 68.55 100.00 0.00
2025-06-11 73.92 -9.35% 15.82% 41.16 67.74 338,969 81.54 85.00 73.39 4.57 95.43
2025-06-10 81.54 -5.68% 12.50% 62.63 80.10 173,056 86.50 90.00 80.00 15.40 84.60
2025-06-05 86.45 9.03% 13.27% 77.92 82.98 254,710 86.75 87.22 77.00 92.47 7.53
2025-06-04 79.29 10.00% 21.97% 77.21 89.92 502,277 65.46 79.29 65.01 100.00 0.00
2025-06-03 72.08 -10.00% 22.23% 76.02 68.66 525,975 88.10 88.10 72.08 0.00 100.00
2025-06-02 80.09 10.00% 22.22% 100.00 75.50 301,600 80.09 80.09 65.53 100.00 0.00
2025-05-30 72.81 10.00% 0.00% 100.00 84.68 47,201 72.81 72.81 72.81 0.00 100.00
2025-05-29 66.19 10.00% 0.00% 100.00 60.94 74,266 66.19 66.19 66.19 0.00 100.00
2025-05-27 60.17 10.00% 0.28% 100.00 71.44 219,271 60.16 60.17 60.00 100.00 0.00
2025-05-26 54.70 9.99% 4.19% 100.00 48.90 160,758 54.50 54.70 52.50 100.00 0.00
2025-05-23 49.73 10.00% 4.19% 100.00 60.50 205,633 47.90 49.73 47.73 100.00 0.00
2025-05-22 45.21 10.00% 7.13% 100.00 38.96 203,543 45.21 45.21 42.20 100.00 0.00
2025-05-21 41.10 10.01% 0.00% 100.00 51.46 13,656 41.10 41.10 41.10 0.00 100.00
2025-05-20 37.36 10.01% 0.05% 99.06 30.74 27,326 37.34 37.36 37.34 100.00 0.00
2025-05-19 33.96 10.01% 17.10% 96.17 43.98 108,768 30.98 33.96 29.00 100.00 0.00