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 60.22 4.68% 13.31% 56.18 40.12 2,368,818 61.84 63.00 55.60 62.43 37.57
2026-05-18 57.53 10.00% 6.54% 60.28 80.32 442,895 54.80 57.53 54.00 100.00 0.00
2026-05-15 52.30 -7.68% 18.65% 59.53 34.74 1,717,846 52.30 60.50 50.99 13.77 86.23
2026-05-14 56.65 -9.99% 20.04% 76.03 69.86 7,031,257 63.00 68.00 56.65 0.00 100.00
2026-05-13 62.94 10.00% 10.03% 100.00 43.44 2,613,131 58.00 62.94 57.20 100.00 0.00
2026-05-12 57.22 10.00% 21.74% 100.00 82.44 6,882,829 52.90 57.22 47.00 100.00 0.00
2026-05-11 52.02 10.00% 13.06% 100.00 32.00 4,292,827 49.89 52.02 46.01 100.00 0.00
2026-05-08 47.29 10.00% 6.27% 100.00 72.04 3,985,929 46.00 47.29 44.50 100.00 0.00
2026-05-07 42.99 10.01% 2.82% 100.00 22.54 3,290,954 42.99 42.99 41.81 100.00 0.00
2026-05-06 39.08 9.99% 3.66% 100.00 63.44 3,361,332 38.48 39.08 37.70 100.00 0.00
2026-05-05 35.53 10.00% 0.00% 100.00 14.72 947,887 35.53 35.53 35.53 0.00 100.00
2026-05-04 32.30 10.01% 5.90% 100.00 56.34 1,936,109 32.29 32.30 30.50 100.00 0.00
2026-04-30 29.36 10.00% 9.43% 96.85 8.26 14,098,121 27.00 29.36 26.83 100.00 0.00
2026-04-29 26.69 10.02% 2.65% 88.52 50.46 1,314,767 26.69 26.69 26.00 100.00 0.00
2026-04-28 24.26 1.55% 13.03% 79.17 2.92 3,749,944 23.99 26.28 23.25 33.33 66.67
2026-04-27 23.89 2.89% 4.30% 53.39 45.60 438,040 23.40 23.99 23.00 89.90 10.10
2026-04-23 23.22 -0.85% 4.76% 28.27 2.18 215,958 23.99 23.99 22.90 29.36 70.64
2026-04-22 23.42 -1.06% 2.70% 59.35 44.26 113,396 23.52 23.98 23.35 11.11 88.89
2026-04-21 23.67 2.91% 6.94% 65.94 2.58 565,971 23.48 24.50 22.91 47.80 52.20
2026-04-20 23.00 -3.04% 5.37% 69.95 44.76 504,423 23.75 23.95 22.73 22.13 77.87
2026-04-17 23.72 -2.19% 3.81% 63.26 1.24 673,041 24.25 24.50 23.60 13.33 86.67
2026-04-16 24.25 6.69% 9.65% 74.78 46.20 1,219,509 22.80 25.00 22.80 65.91 34.09
2026-04-15 22.73 1.02% 3.71% 49.36 2.30 411,256 22.98 23.50 22.66 8.33 91.67
2026-04-14 22.50 5.44% 6.93% 65.62 43.16 354,588 21.90 22.99 21.50 67.11 32.89
2026-04-13 21.34 -5.16% 3.70% 58.53 1.84 201,960 21.10 21.88 21.10 30.77 69.23
2026-04-10 22.50 2.41% 7.44% 78.80 40.84 346,390 21.50 23.10 21.50 62.50 37.50
2026-04-09 21.97 -3.56% 5.07% 75.38 4.16 305,516 22.80 22.80 21.70 24.55 75.45
2026-04-08 22.78 10.00% 6.90% 78.98 39.78 736,102 22.18 22.78 21.31 100.00 0.00
2026-04-07 20.71 0.88% 2.91% 72.38 5.78 67,754 20.45 20.89 20.30 69.49 30.51
2026-04-06 20.53 1.13% 5.08% 60.31 35.64 225,159 20.08 21.10 20.08 44.12 55.88
2026-04-03 20.30 0.00% 1.90% 37.93 5.42 39,241 20.10 20.38 20.00 78.95 21.05
2026-04-02 20.30 -3.15% 7.04% 36.97 35.18 190,844 21.30 21.30 19.90 28.57 71.43
2026-04-01 20.96 6.72% 6.05% 32.27 5.42 389,946 19.99 21.20 19.99 80.17 19.83
2026-03-31 19.64 -1.80% 7.07% 31.94 36.50 257,351 20.90 20.90 19.52 8.70 91.30
2026-03-30 20.00 -5.39% 7.27% 31.03 2.78 114,115 21.24 21.24 19.80 13.89 86.11
2026-03-27 21.14 -0.42% 4.66% 36.72 37.22 64,874 21.23 21.35 20.40 77.89 22.11
2026-03-26 21.23 -5.27% 7.60% 48.81 5.06 340,031 22.65 22.65 21.05 11.25 88.75
2026-03-25 22.41 6.16% 6.37% 71.88 37.40 465,095 21.87 22.55 21.20 89.63 10.37
2026-03-24 21.11 -2.22% 7.00% 45.91 7.42 51,240 22.10 22.47 21.00 7.48 92.52
2026-03-19 21.59 -2.22% 4.14% 51.30 34.80 72,633 21.90 21.90 21.03 64.37 35.63
2026-03-18 22.08 3.52% 6.94% 52.91 8.38 371,169 21.49 22.35 20.90 81.38 18.62
2026-03-17 21.33 2.06% 5.37% 44.15 35.78 58,094 21.60 21.60 20.50 75.46 24.54
2026-03-16 20.90 -1.97% 4.00% 69.12 6.88 35,768 21.50 21.59 20.76 16.87 83.13
2026-03-13 21.32 -0.98% 10.20% 45.54 34.92 204,921 22.59 22.59 20.50 39.23 60.77
2026-03-12 21.53 -1.91% 6.74% 42.57 7.72 34,100 22.14 22.48 21.06 33.10 66.90
2026-03-11 21.95 1.86% 3.94% 55.36 35.34 199,328 21.89 22.40 21.55 47.06 52.94
2026-03-10 21.55 9.95% 7.80% 51.72 8.56 307,440 20.50 21.56 20.00 99.36 0.64
2026-03-09 19.60 -10.01% 6.89% 25.42 34.54 119,432 20.95 20.95 19.60 0.00 100.00
2026-03-06 21.78 -2.55% 6.05% 24.31 4.66 142,647 22.69 22.80 21.50 21.54 78.46
2026-03-05 22.35 4.98% 7.75% 25.30 38.90 242,142 21.69 22.80 21.16 72.56 27.44
2026-03-04 21.29 -0.28% 5.06% 28.21 5.80 218,240 21.75 22.22 21.15 13.08 86.92
2026-03-03 21.35 -1.39% 7.84% 27.77 36.78 139,074 22.00 22.00 20.40 59.37 40.63
2026-03-02 21.65 -9.87% 20.21% 28.60 5.92 311,360 21.62 25.99 21.62 0.69 99.31
2026-02-27 24.02 -1.64% 3.48% 27.58 37.38 262,273 23.80 24.40 23.58 53.66 46.34
2026-02-26 24.42 5.30% 6.52% 24.21 10.66 480,448 23.00 24.50 23.00 94.67 5.33
2026-02-25 23.19 -0.56% 5.73% 0.00 38.18 150,656 23.80 23.80 22.51 52.71 47.29
2026-02-24 23.32 -0.72% 14.77% 0.00 8.20 725,338 24.40 24.40 21.26 65.61 34.39
2026-02-23 23.49 -9.72% 12.68% 0.00 38.44 514,639 26.20 26.39 23.42 2.36 97.64
2026-02-20 26.02 -3.77% 8.41% 13.14 8.54 525,068 27.00 27.45 25.32 32.86 67.14
2026-02-19 27.04 -9.32% 13.26% 45.88 43.50 274,766 29.99 30.40 26.84 5.62 94.38
2026-02-18 29.82 -0.73% 7.37% 60.75 10.58 799,689 30.60 30.60 28.50 62.86 37.14
2026-02-17 30.04 -3.84% 9.40% 55.02 49.06 1,047,923 31.39 32.00 29.25 28.73 71.27
2026-02-16 31.24 2.59% 6.28% 56.51 11.02 1,359,116 31.99 33.00 31.05 9.74 90.26
2026-02-13 30.45 10.01% 11.87% 41.28 51.46 1,077,658 28.10 30.45 27.22 100.00 0.00
2026-02-12 27.68 -3.08% 7.99% 0.00 9.44 555,346 28.94 28.94 26.80 41.12 58.88
2026-02-11 28.56 -2.82% 6.19% 0.00 45.92 578,918 29.39 30.00 28.25 17.71 82.29
2026-02-10 29.39 -3.39% 10.42% 21.36 11.20 1,155,598 30.49 32.00 28.98 13.58 86.42
2026-02-09 30.42 -3.80% 7.70% 24.10 47.58 343,362 31.70 32.31 30.00 18.18 81.82
2026-02-06 31.62 -2.86% 4.93% 17.97 13.26 246,330 32.55 32.75 31.21 26.62 73.38
2026-02-04 32.55 -0.91% 6.03% 17.03 49.98 1,031,589 33.01 33.40 31.50 55.26 44.74
2026-02-03 32.85 2.95% 8.72% 12.16 15.12 2,385,226 32.55 34.30 31.55 47.27 52.73
2026-02-02 31.91 -1.63% 12.40% 0.00 50.58 2,530,145 32.44 34.45 30.65 33.16 66.84
2026-01-30 32.44 -7.23% 14.33% 0.00 13.24 825,638 35.98 35.98 31.47 21.51 78.49
2026-01-29 34.97 -3.37% 8.66% 33.14 51.64 2,054,865 36.20 37.50 34.51 15.38 84.62
2026-01-28 36.19 -6.49% 7.36% 44.83 18.30 2,304,324 37.71 38.65 36.00 7.17 92.83
2026-01-27 38.70 -7.17% 11.38% 67.19 54.08 5,609,751 40.48 41.99 37.70 23.31 76.69
2026-01-26 41.69 -0.38% 14.56% 98.37 23.32 6,839,684 43.00 43.99 38.40 58.86 41.14
2026-01-23 41.85 8.87% 11.09% 100.00 60.06 7,628,870 39.70 42.28 38.06 89.81 10.19
2026-01-22 38.44 3.19% 13.48% 100.00 23.64 6,046,781 38.00 39.74 35.02 72.46 27.54
2026-01-21 37.25 5.23% 21.61% 96.82 53.24 11,834,870 34.89 38.94 32.02 75.58 24.42
2026-01-20 35.40 10.01% 7.27% 92.35 21.26 2,393,824 35.40 35.40 33.00 100.00 0.00
2026-01-19 32.18 10.02% 0.00% 79.74 49.54 627,827 32.18 32.18 32.18 0.00 100.00
2026-01-16 29.25 10.00% 9.92% 55.88 14.82 1,321,836 26.61 29.25 26.61 100.00 0.00
2026-01-15 26.59 -1.30% 4.19% 8.70 43.68 194,350 27.29 27.60 26.49 9.01 90.99
2026-01-14 26.94 -1.39% 3.06% 10.20 9.50 141,995 27.00 27.32 26.51 53.09 46.91
2026-01-13 27.32 -2.46% 5.15% 10.00 44.38 289,440 28.39 28.39 27.00 23.02 76.98
2026-01-12 28.01 -2.37% 3.55% 36.93 10.26 846,489 28.50 28.89 27.90 11.11 88.89
2026-01-09 28.69 0.70% 3.16% 36.72 45.76 469,642 28.50 29.40 28.50 21.11 78.89
2026-01-08 28.49 -0.04% 3.40% 26.63 11.62 278,399 28.63 28.92 27.97 54.74 45.26
2026-01-07 28.50 -1.45% 4.61% 54.95 45.36 518,611 28.75 29.30 28.01 37.98 62.02
2026-01-06 28.92 1.58% 4.95% 67.21 11.64 719,988 28.56 29.70 28.30 44.29 55.71
2026-01-05 28.47 -2.37% 6.36% 57.89 46.20 237,645 29.05 29.78 28.00 26.40 73.60
2026-01-02 29.16 -0.41% 5.12% 37.93 10.74 628,720 29.60 29.98 28.52 43.84 56.16
2026-01-01 29.28 3.72% 6.27% 40.38 47.58 786,429 28.89 29.98 28.21 60.45 39.55
2025-12-31 28.23 0.57% 2.50% 19.83 10.98 173,209 28.15 28.70 28.00 32.86 67.14
2025-12-30 28.07 -0.25% 1.71% 7.25 45.48 346,847 28.05 28.48 28.00 14.58 85.42
2025-12-29 28.14 -5.98% 9.60% 6.21 10.66 1,034,326 29.93 30.59 27.91 8.58 91.42
2025-12-26 29.93 0.17% 4.39% 39.91 45.62 435,567 29.88 30.90 29.60 25.38 74.62
2025-12-24 29.88 0.84% 3.05% 62.26 14.24 213,939 29.70 30.09 29.20 76.40 23.60
2025-12-23 29.63 -6.26% 8.73% 54.39 45.52 634,678 31.50 31.75 29.20 16.86 83.14
2025-12-22 31.61 -2.35% 7.40% 79.72 13.74 1,208,744 32.50 33.40 31.10 22.17 77.83
2025-12-19 32.37 4.93% 8.03% 89.73 49.48 4,223,176 31.25 33.50 31.01 54.62 45.38
2025-12-18 30.85 9.79% 9.22% 88.24 15.26 3,557,261 28.59 30.91 28.30 97.70 2.30
2025-12-17 28.10 -2.90% 8.53% 82.89 46.44 1,495,404 29.75 30.40 28.01 3.77 96.23
2025-12-16 28.94 7.50% 8.25% 100.00 9.76 2,813,136 27.50 29.39 27.15 79.91 20.09
2025-12-15 26.92 4.06% 8.11% 100.00 48.12 1,521,763 26.00 27.85 25.76 55.50 44.50
2025-12-12 25.87 1.89% 5.37% 88.31 5.72 506,253 25.70 26.50 25.15 53.33 46.67
2025-12-11 25.39 2.09% 7.33% 84.62 46.02 470,427 24.55 26.35 24.55 46.67 53.33
2025-12-10 24.87 0.24% 3.42% 65.28 4.76 89,888 25.25 25.39 24.55 38.10 61.90
2025-12-09 24.81 1.22% 3.05% 48.81 44.98 243,332 24.87 25.30 24.55 34.67 65.33
2025-12-08 24.51 -0.73% 2.54% 12.22 4.64 87,516 24.71 25.00 24.38 20.97 79.03
2025-12-05 24.69 0.45% 2.04% 61.64 44.38 196,614 24.95 25.00 24.50 38.00 62.00
2025-12-04 24.58 -0.28% 3.87% 61.87 5.00 148,001 24.51 24.95 24.02 60.22 39.78
2025-12-03 24.65 -0.72% 4.71% 54.70 44.16 80,778 24.85 25.55 24.40 21.74 78.26
2025-12-02 24.83 -1.43% 4.88% 53.51 5.14 142,566 25.19 26.01 24.80 2.48 97.52
2025-12-01 25.19 3.58% 5.31% 74.49 44.52 223,192 24.80 25.40 24.12 83.59 16.41
2025-11-28 24.32 0.50% 3.29% 27.96 5.86 66,210 24.30 24.79 24.00 40.51 59.49
2025-11-27 24.20 -1.14% 4.55% 14.92 42.78 123,132 24.45 24.80 23.72 44.44 55.56
2025-11-26 24.48 -0.89% 4.70% 14.37 5.62 112,046 24.97 24.97 23.85 56.25 43.75
2025-11-25 24.70 1.94% 2.77% 53.01 43.34 145,620 24.51 25.19 24.51 27.94 72.06
2025-11-24 24.23 -4.04% 10.83% 46.74 6.06 252,653 25.49 25.49 23.00 49.40 50.60
2025-11-21 25.25 -4.39% 5.56% 56.88 42.40 321,354 26.40 26.40 25.01 17.27 82.73
2025-11-20 26.41 -1.49% 8.69% 79.94 8.10 1,568,558 27.55 28.39 26.12 12.78 87.22
2025-11-19 26.81 10.01% 9.21% 91.16 44.72 2,125,519 24.59 26.81 24.55 100.00 0.00
2025-11-18 24.37 -0.81% 5.75% 65.48 8.90 625,483 24.92 25.75 24.35 1.43 98.57
2025-11-17 24.57 -0.36% 3.29% 72.37 39.84 384,468 24.70 25.10 24.30 33.75 66.25
2025-11-14 24.66 1.27% 5.18% 83.56 9.30 330,087 24.36 25.60 24.34 25.40 74.60
2025-11-13 24.35 1.00% 3.40% 20.69 40.02 185,333 24.11 24.93 24.11 29.27 70.73
2025-11-12 24.11 0.00% 3.91% 1.68 8.68 161,164 24.15 24.99 24.05 6.38 93.62
2025-11-11 24.11 -0.50% 6.87% 33.96 39.54 849,550 24.13 25.66 24.01 6.06 93.94
2025-11-10 24.23 0.25% 2.20% 54.67 8.68 151,832 24.17 24.62 24.09 26.41 73.59
2025-11-07 24.17 -4.09% 5.49% 55.44 39.78 397,955 25.20 25.38 24.06 8.33 91.67
2025-11-06 25.20 -8.60% 10.99% 65.85 8.56 1,232,557 27.10 27.77 25.02 6.55 93.45
2025-11-05 27.57 6.78% 3.65% 84.79 41.84 4,923,750 28.40 28.40 27.40 17.00 83.00
2025-11-04 25.82 9.73% 12.23% 63.66 13.30 887,186 23.50 25.88 23.06 97.87 2.13
2025-11-03 23.53 0.81% 4.12% 16.41 38.34 156,507 23.34 24.00 23.05 50.53 49.47
2025-10-31 23.34 1.48% 2.39% 9.66 8.72 137,997 23.00 23.55 23.00 61.82 38.18
2025-10-30 23.00 -3.44% 6.58% 0.00 37.96 256,963 24.00 24.30 22.80 13.33 86.67
2025-10-29 23.82 -3.21% 6.07% 0.00 8.04 108,324 24.85 25.00 23.57 17.48 82.52
2025-10-28 24.61 -4.24% 6.77% 0.00 39.60 208,713 26.00 26.19 24.53 4.82 95.18
2025-10-27 25.70 -1.83% 3.94% 0.00 9.62 229,373 26.20 26.40 25.40 30.00 70.00
2025-10-24 26.18 -3.79% 5.77% 0.00 41.78 155,024 27.21 27.49 25.99 12.67 87.33
2025-10-23 27.21 -1.02% 7.13% 0.00 10.58 574,345 27.50 29.00 27.07 7.25 92.75
2025-10-22 27.49 -0.72% 3.70% 0.00 43.84 528,206 27.80 28.00 27.00 49.00 51.00
2025-10-21 27.69 -0.07% 3.67% 15.75 11.14 194,106 27.58 28.25 27.25 44.00 56.00
2025-10-17 27.71 -0.22% 2.47% 69.44 44.24 113,548 28.00 28.18 27.50 30.88 69.12
2025-10-16 27.77 -1.73% 2.70% 47.01 11.18 271,704 28.26 28.50 27.75 2.67 97.33
2025-10-15 28.26 -2.28% 4.50% 47.66 44.36 255,485 29.00 29.00 27.75 40.80 59.20
2025-10-14 28.92 0.80% 6.07% 42.44 12.16 640,185 29.50 29.70 28.00 54.12 45.88
2025-10-13 28.69 9.63% 12.46% 37.50 45.68 1,462,647 26.00 28.79 25.60 96.87 3.13
2025-10-10 26.17 -6.93% 9.45% 0.00 11.70 747,009 28.02 28.02 25.60 23.55 76.45
2025-10-09 28.12 -1.44% 2.79% 0.00 40.64 290,472 28.61 28.78 28.00 15.38 84.62
2025-10-08 28.53 -4.58% 4.91% 1.55 15.60 506,132 29.90 29.90 28.50 2.14 97.86
2025-10-07 29.90 -1.55% 4.18% 3.31 41.46 202,356 30.64 30.64 29.41 39.84 60.16
2025-10-06 30.37 -2.13% 2.48% 2.74 18.34 193,450 30.90 31.00 30.25 16.00 84.00
2025-10-03 31.03 -0.13% 2.44% 3.85 42.40 244,397 31.34 31.55 30.80 30.67 69.33
2025-10-02 31.07 0.13% 2.13% 2.40 19.66 350,983 31.05 31.60 30.94 19.70 80.30
2025-10-01 31.03 0.00% 1.91% 20.49 42.48 229,702 31.49 31.49 30.90 22.03 77.97
2025-09-30 31.03 -2.27% 3.33% 32.37 19.58 356,910 31.75 31.98 30.95 7.77 92.23
2025-09-29 31.75 -0.75% 2.02% 35.78 42.48 236,222 32.23 32.39 31.75 0.00 100.00
2025-09-26 31.99 -2.05% 3.29% 43.96 21.02 417,167 32.66 32.96 31.91 7.62 92.38
2025-09-25 32.66 1.30% 7.42% 67.11 42.96 591,289 32.48 33.30 31.00 72.17 27.83
2025-09-24 32.24 1.13% 3.78% 50.88 22.36 394,584 31.89 32.69 31.50 62.18 37.82
2025-09-23 31.88 -1.51% 2.77% 44.55 42.12 248,561 32.69 32.69 31.81 7.95 92.05
2025-09-22 32.37 0.40% 3.74% 94.07 21.64 685,833 32.50 33.30 32.10 22.50 77.50
2025-09-19 32.24 0.28% 2.31% 39.52 43.10 409,079 32.15 32.75 32.01 31.08 68.92
2025-09-18 32.15 -0.22% 2.31% 24.93 21.38 378,021 32.50 32.75 32.01 18.92 81.08
2025-09-17 32.22 0.72% 3.14% 60.39 42.92 419,570 32.70 33.15 32.14 7.92 92.08
2025-09-16 31.99 2.11% 8.53% 59.60 21.52 1,986,398 31.68 33.85 31.19 30.08 69.92
2025-09-15 31.33 -4.37% 7.85% 51.70 42.46 612,096 32.84 32.84 30.45 36.82 63.18
2025-09-12 32.76 -3.48% 9.51% 63.80 20.20 1,890,338 34.90 35.48 32.40 11.69 88.31
2025-09-11 33.94 10.02% 9.98% 84.13 45.32 1,688,725 31.00 33.94 30.86 100.00 0.00
2025-09-10 30.85 0.33% 2.38% 19.08 22.56 253,651 31.34 31.34 30.61 32.88 67.12
2025-09-09 30.75 -1.19% 2.39% 8.67 39.14 492,000 31.22 31.23 30.50 34.25 65.75
2025-09-08 31.12 -0.83% 3.19% 32.78 22.36 790,862 31.99 31.99 31.00 12.12 87.88
2025-09-05 31.38 0.48% 5.48% 19.60 39.88 707,863 31.25 32.70 31.00 22.35 77.65
2025-09-04 31.23 -1.36% 3.13% 19.60 22.88 291,714 31.97 31.99 31.02 21.65 78.35
2025-09-03 31.66 -1.62% 4.21% 17.51 39.58 470,434 32.01 32.41 31.10 42.75 57.25
2025-09-02 32.18 1.39% 8.83% 16.57 23.74 802,991 31.50 33.90 31.15 37.45 62.55
2025-09-01 31.74 -4.43% 5.81% 17.50 40.62 1,315,493 32.86 33.50 31.66 4.35 95.65 5.00|17.10.2025
2025-08-29 33.21 0.45% 3.99% 24.80 22.86 330,015 33.25 33.90 32.60 46.92 53.08
2025-08-28 33.06 -2.33% 4.52% 42.30 43.56 304,882 33.85 34.49 33.00 4.03 95.97
2025-08-27 33.85 -2.05% 3.64% 35.53 22.56 245,672 34.56 34.72 33.50 28.69 71.31
2025-08-26 34.56 1.41% 6.68% 33.65 45.14 772,451 34.02 35.75 33.51 46.88 53.12
2025-08-25 34.08 -1.19% 2.13% 16.06 23.98 432,360 34.56 34.56 33.84 33.33 66.67
2025-08-22 34.49 2.74% 6.95% 12.04 44.18 1,541,552 33.73 35.40 33.10 60.43 39.57
2025-08-21 33.57 -4.06% 5.54% 34.88 24.80 1,064,456 35.00 35.25 33.40 9.19 90.81
2025-08-20 34.99 -2.59% 5.16% 56.23 42.34 1,356,633 35.94 36.29 34.51 26.97 73.03
2025-08-19 35.92 -5.40% 10.78% 69.27 27.64 3,402,508 37.60 39.24 35.42 13.09 86.91
2025-08-18 37.97 -5.76% 10.91% 74.85 44.20 3,114,015 41.00 41.48 37.40 13.97 86.03
2025-08-15 40.29 9.81% 8.47% 85.65 31.74 6,926,606 37.97 40.36 37.21 97.78 2.22
2025-08-13 36.69 9.59% 6.45% 76.13 48.84 7,772,482 34.90 36.83 34.60 93.72 6.28
2025-08-12 33.48 9.99% 11.56% 61.26 24.54 2,940,395 30.50 33.48 30.01 100.00 0.00
2025-08-11 30.44 -3.15% 6.49% 1.74 42.42 737,740 31.60 32.00 30.05 20.00 80.00
2025-08-08 31.43 -2.06% 10.00% 1.64 18.46 3,904,455 32.29 34.10 31.00 13.87 86.13
2025-08-07 32.09 -0.96% 2.78% 1.28 44.40 680,935 32.89 32.89 32.00 10.11 89.89
2025-08-06 32.40 0.19% 4.47% 0.72 19.78 1,954,314 32.50 33.69 32.25 10.42 89.58
2025-08-05 32.34 -4.23% 10.00% 0.00 45.02 3,234,425 34.00 35.20 32.00 10.63 89.37
2025-08-04 33.77 -3.40% 6.84% 0.00 19.66 1,113,608 34.96 35.79 33.50 11.79 88.21
2025-08-01 34.96 -4.66% 18.40% 2.45 47.88 7,672,213 36.00 40.02 33.80 18.65 81.35
2025-07-31 36.67 -9.66% 11.09% 2.48 22.04 3,944,591 40.00 40.58 36.53 3.46 96.54
2025-07-30 40.59 -9.98% 12.86% 3.20 51.30 3,703,129 44.75 45.80 40.58 0.19 99.81
2025-07-29 45.09 -9.31% 11.73% 5.12 29.88 2,264,072 50.00 50.00 44.75 6.48 93.52
2025-07-28 49.72 0.75% 10.27% 11.11 60.30 3,625,910 51.00 53.48 48.50 24.50 75.50
2025-07-25 49.35 -2.95% 6.54% 0.00 39.14 425,943 50.85 51.95 48.76 18.50 81.50
2025-07-24 50.85 -1.13% 4.16% 0.00 59.56 926,712 51.11 52.64 50.54 14.76 85.24
2025-07-23 51.43 -0.29% 6.16% 0.00 42.14 2,180,585 51.55 53.45 50.35 34.84 65.16
2025-07-22 51.58 -1.40% 6.87% 0.00 60.72 2,001,441 52.32 53.82 50.36 35.26 64.74
2025-07-21 52.31 -4.99% 7.80% 0.00 42.44 1,219,344 55.06 56.00 51.95 8.89 91.11
2025-07-18 55.06 -1.70% 7.35% 0.00 62.18 2,549,706 54.09 57.97 54.00 26.70 73.30
2025-07-17 56.01 -2.39% 9.45% 9.83 47.94 5,145,671 56.01 58.25 53.22 55.47 44.53
2025-07-16 57.38 -6.04% 12.50% 41.75 64.08 925,400 61.00 63.00 56.00 19.71 80.29
2025-07-15 61.07 -3.22% 7.27% 69.92 50.68 3,008,090 63.10 64.37 60.01 24.31 75.69
2025-07-14 63.10 -4.54% 14.98% 79.09 71.46 3,556,580 66.00 68.40 59.49 40.52 59.48
2025-07-11 66.10 1.69% 10.66% 99.32 54.74 3,557,696 66.10 70.49 63.70 35.35 64.65
2025-07-10 65.00 8.60% 9.72% 80.17 77.46 4,883,447 60.90 65.84 60.01 85.59 14.41
2025-07-09 59.85 10.00% 14.55% 64.56 52.54 6,071,111 54.00 59.85 52.25 100.00 0.00
2025-07-08 54.41 -0.17% 5.28% 51.15 67.16 782,094 54.50 56.06 53.25 41.28 58.72
2025-07-07 54.50 2.83% 10.04% 70.38 41.66 3,279,249 52.98 58.30 52.98 28.57 71.43
2025-07-04 53.00 -5.19% 10.23% 72.16 67.34 611,412 54.90 57.00 51.71 24.39 75.61
2025-07-03 55.90 -1.45% 13.61% 94.44 38.66 4,005,830 54.61 58.00 51.05 69.78 30.22
2025-07-02 56.72 4.59% 9.11% 100.00 73.14 3,590,856 54.53 59.50 54.53 44.06 55.94
2025-07-01 54.23 9.82% 10.86% 100.00 40.30 4,098,918 49.00 54.32 49.00 98.31 1.69
2025-06-30 49.38 4.89% 10.07% 100.00 68.16 2,965,185 50.00 51.79 47.05 49.16 50.84
2025-06-27 47.08 10.00% 5.56% 81.81 30.60 1,704,793 45.88 47.08 44.60 100.00 0.00
2025-06-26 42.80 10.00% 5.42% 80.47 63.56 1,097,074 42.80 42.80 40.60 100.00 0.00
2025-06-25 38.91 10.01% 2.37% 79.33 22.04 692,542 38.01 38.91 38.01 100.00 0.00
2025-06-24 35.37 10.02% 4.03% 78.16 55.78 1,199,897 35.36 35.37 34.00 100.00 0.00
2025-06-23 32.15 -9.36% 22.24% 76.98 14.96 5,234,690 34.06 39.02 31.92 3.24 96.76
2025-06-20 35.47 9.34% 6.51% 100.00 49.34 4,556,178 35.19 35.68 33.50 90.37 9.63
2025-06-19 32.44 10.00% 8.13% 100.00 21.60 6,239,643 32.44 32.44 30.00 100.00 0.00
2025-06-18 29.49 10.00% 0.99% 100.00 43.28 2,079,293 29.49 29.49 29.20 100.00 0.00
2025-06-17 26.81 10.01% 7.24% 100.00 15.70 7,129,839 26.81 26.81 25.00 100.00 0.00
2025-06-16 24.37 10.02% 0.00% 97.45 37.92 520,194 24.37 24.37 24.37 0.00 100.00
2025-06-13 22.15 9.98% 0.77% 89.45 10.82 1,117,645 22.15 22.15 21.98 100.00 0.00
2025-06-12 20.14 9.99% 8.34% 64.95 33.48 1,858,498 18.69 20.14 18.59 100.00 0.00
2025-06-11 18.31 0.33% 3.01% 5.08 6.80 273,386 18.50 18.80 18.25 10.91 89.09
2025-06-10 18.25 -0.87% 3.83% 41.67 29.82 238,440 18.69 18.69 18.00 36.23 63.77
2025-06-05 18.41 -1.60% 5.19% 67.89 6.68 562,516 18.69 19.05 18.11 31.91 68.09
2025-06-04 18.71 -2.91% 5.41% 78.71 30.14 372,954 19.50 19.50 18.50 21.00 79.00
2025-06-03 19.27 -0.52% 4.17% 96.45 7.28 1,319,393 19.38 19.48 18.70 73.08 26.92
2025-06-02 19.37 4.31% 11.67% 89.18 31.26 3,377,197 18.65 20.19 18.08 61.14 38.86
2025-05-30 18.57 7.09% 9.85% 87.87 7.48 4,695,465 17.70 19.07 17.36 70.76 29.24
2025-05-29 17.34 2.42% 5.65% 86.53 29.66 803,090 17.00 17.75 16.80 56.84 43.16
2025-05-27 16.93 1.68% 3.96% 85.40 5.02 241,252 17.06 17.06 16.41 80.00 20.00
2025-05-26 16.65 -1.94% 4.42% 83.58 28.84 203,540 17.00 17.24 16.51 19.18 80.82
2025-05-23 16.98 2.85% 6.93% 100.00 4.46 1,184,113 16.60 17.75 16.60 33.04 66.96
2025-05-22 16.51 6.17% 9.00% 100.00 29.50 927,695 15.75 16.84 15.45 76.26 23.74
2025-05-21 15.55 1.44% 2.75% 100.00 3.52 83,401 15.38 15.72 15.30 59.52 40.48
2025-05-20 15.33 0.20% 2.93% 86.30 27.58 46,621 15.40 15.45 15.01 72.73 27.27
2025-05-19 15.30 0.79% 1.99% 77.92 3.08 29,013 15.30 15.40 15.10 66.67 33.33