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 26.85 3.07% 6.13% 71.39 33.64 34,145 26.40 27.18 25.61 78.98 21.02
2026-04-09 26.05 -3.66% 5.73% 69.63 20.06 20,101 25.66 26.96 25.50 37.67 62.33
2026-04-08 27.04 6.37% 8.74% 81.95 32.04 65,810 26.10 27.25 25.06 90.41 9.59
2026-04-07 25.42 0.20% 6.95% 76.19 22.04 7,234 25.85 25.85 24.17 74.40 25.60
2026-04-06 25.37 0.00% 2.32% 63.01 28.80 29 24.60 25.17 24.60 100.00 0.00
2026-04-03 25.37 2.42% 5.44% 63.75 21.94 30,652 25.25 25.38 24.07 99.24 0.76
2026-04-02 24.77 -1.98% 3.03% 52.36 28.80 4,023 24.45 25.19 24.45 43.25 56.75
2026-04-01 25.27 3.91% 4.47% 50.25 20.74 59,194 25.01 25.49 24.40 79.82 20.18
2026-03-31 24.32 -1.66% 5.05% 3.91 29.80 29,540 25.38 25.39 24.17 12.30 87.70
2026-03-30 24.73 0.20% 8.61% 54.95 18.84 10,480 24.69 25.60 23.57 57.15 42.85
2026-03-27 24.68 0.00% 3.64% 64.66 30.62 8 25.60 25.60 24.70 0.00 100.00
2026-03-26 24.68 -2.30% 4.99% 69.74 18.74 14,531 25.65 25.88 24.65 2.44 97.56
2026-03-25 25.26 -0.94% 3.80% 90.48 30.62 16,805 25.50 25.95 25.00 27.37 72.63
2026-03-24 25.50 3.87% 7.71% 56.16 19.90 17,476 25.97 25.97 24.11 74.73 25.27
2026-03-19 24.55 2.29% 3.27% 42.77 31.10 44,273 24.95 25.30 24.50 6.25 93.75
2026-03-18 24.00 1.65% 3.46% 30.35 18.00 6,675 24.55 24.83 24.00 0.00 100.00
2026-03-17 23.61 1.68% 2.13% 14.72 30.00 20,949 23.50 24.00 23.50 22.00 78.00
2026-03-16 23.22 -7.12% 8.18% 43.64 17.22 74,619 25.00 25.00 23.11 5.82 94.18
2026-03-13 25.00 0.00% 2.00% 36.38 29.22 15,911 25.40 25.50 25.00 0.00 100.00
2026-03-12 25.00 -0.04% 2.00% 47.69 20.78 7,716 25.00 25.50 25.00 0.00 100.00
2026-03-11 25.01 -1.84% 3.76% 62.53 29.22 9,632 25.74 25.94 25.00 1.06 98.94
2026-03-10 25.48 7.37% 5.10% 67.63 20.80 92,750 25.70 25.75 24.50 78.40 21.60
2026-03-09 23.73 -9.81% 3.89% 43.86 30.16 78,188 24.10 24.60 23.68 5.43 94.57
2026-03-06 26.31 4.12% 10.37% 42.98 17.30 8,735 24.92 26.93 24.40 75.49 24.51
2026-03-05 25.27 10.01% 3.99% 32.91 35.32 75,959 24.30 25.27 24.30 100.00 0.00
2026-03-04 22.97 1.32% 5.77% 5.33 15.22 576,693 23.99 24.01 22.70 20.61 79.39
2026-03-03 22.67 -8.40% 12.88% 1.66 30.72 104,426 25.15 25.15 22.28 13.59 86.41
2026-03-02 24.75 -10.00% 5.25% 2.54 14.62 98,638 25.00 26.05 24.75 0.00 100.00
2026-02-27 27.50 -1.68% 3.05% 4.27 34.88 21,565 27.17 28.00 27.17 39.76 60.24
2026-02-26 27.97 -0.11% 5.11% 4.71 20.12 41,758 28.38 28.38 27.00 70.29 29.71
2026-02-25 28.00 0.32% 4.88% 2.18 35.82 7,803 29.00 29.00 27.65 25.93 74.07
2026-02-24 27.91 -0.75% 6.92% 3.12 20.18 64,246 28.12 28.12 26.30 88.46 11.54
2026-02-23 28.12 -4.45% 10.66% 1.73 35.64 57,646 30.00 30.00 27.11 34.95 65.05
2026-02-20 29.43 -0.91% 3.48% 35.46 20.60 59,219 29.56 30.01 29.00 42.57 57.43
2026-02-19 29.70 -7.04% 17.88% 30.89 38.26 195,694 32.49 34.48 29.25 8.60 91.40
2026-02-18 31.95 0.41% 9.28% 35.96 21.14 343,831 31.12 32.26 29.52 88.69 11.31
2026-02-17 31.82 -10.01% 18.79% 37.51 42.76 1,640,703 35.35 37.80 31.82 0.00 100.00
2026-02-16 35.36 9.95% 10.01% 58.84 20.88 1,372,103 32.90 35.38 32.16 99.38 0.62
2026-02-13 32.16 -4.91% 8.23% 10.23 49.84 686,375 32.75 33.01 30.50 66.14 33.86
2026-02-12 33.82 -2.11% 5.76% 15.65 14.48 149,888 33.53 35.43 33.50 16.58 83.42
2026-02-11 34.55 1.05% 2.56% 16.59 53.16 21,197 34.49 34.86 33.99 64.37 35.63
2026-02-10 34.19 -0.29% 3.75% 4.74 15.94 24,309 34.15 35.39 34.11 6.25 93.75
2026-02-09 34.29 -1.92% 4.03% 9.52 52.44 42,413 34.03 35.40 34.03 18.98 81.02
2026-02-06 34.96 -1.24% 5.77% 5.47 16.14 40,901 35.40 36.50 34.51 22.61 77.39
2026-02-04 35.40 -1.67% 3.79% 7.93 53.78 59,617 36.70 36.70 35.36 2.99 97.01
2026-02-03 36.00 0.25% 3.89% 19.14 17.02 114,134 36.90 36.90 35.52 34.78 65.22
2026-02-02 35.91 0.25% 2.68% 13.11 54.98 26,038 36.77 36.77 35.81 10.42 89.58
2026-01-30 35.82 -5.46% 3.41% 15.87 16.84 104,213 35.20 36.40 35.20 51.67 48.33
2026-01-29 37.89 0.13% 3.72% 36.76 54.80 31,534 38.31 38.48 37.10 57.25 42.75
2026-01-28 37.84 0.69% 1.83% 40.28 20.98 12,060 37.61 38.30 37.61 33.33 66.67
2026-01-27 37.58 -1.52% 2.67% 21.92 54.70 52,323 38.49 38.49 37.49 9.00 91.00
2026-01-26 38.16 0.50% 3.14% 32.65 20.46 48,208 38.01 38.70 37.52 54.24 45.76
2026-01-23 37.97 -0.73% 2.79% 10.24 55.86 35,459 38.15 38.75 37.70 25.71 74.29
2026-01-22 38.25 0.34% 1.45% 50.57 20.08 15,370 38.60 38.60 38.05 36.36 63.64
2026-01-21 38.12 -0.73% 2.02% 46.58 56.42 42,994 38.41 38.80 38.03 11.69 88.31
2026-01-20 38.40 -0.26% 1.65% 39.89 19.82 57,480 38.55 38.85 38.22 28.57 71.43
2026-01-19 38.50 -1.23% 2.67% 49.26 56.98 78,869 38.75 39.23 38.21 28.43 71.57
2026-01-16 38.98 1.96% 4.36% 60.24 20.02 214,035 39.35 39.71 38.05 56.02 43.98
2026-01-15 38.23 0.00% 1.32% 14.53 57.94 157,165 38.50 38.51 38.01 44.00 56.00
2026-01-14 38.23 -1.42% 2.63% 27.23 18.52 75,519 39.00 39.00 38.00 23.00 77.00
2026-01-13 38.78 0.65% 3.23% 42.86 57.94 51,990 38.50 39.35 38.12 53.66 46.34
2026-01-12 38.53 -0.28% 3.27% 27.50 19.62 64,769 38.24 39.49 38.24 23.20 76.80
2026-01-09 38.64 -2.05% 3.71% 15.49 57.44 57,441 39.45 39.95 38.52 8.39 91.61
2026-01-08 39.45 0.77% 2.58% 17.67 19.84 105,712 39.39 39.75 38.75 70.00 30.00
2026-01-07 39.15 0.36% 2.89% 22.64 59.06 47,826 39.30 39.87 38.75 35.71 64.29
2026-01-06 39.01 -0.61% 6.04% 47.16 19.24 122,806 40.90 40.90 38.57 18.88 81.12
2026-01-05 39.25 -3.33% 3.63% 70.62 58.78 411,541 40.04 40.20 38.79 32.62 67.38
2026-01-02 40.60 -1.12% 5.62% 89.69 19.72 311,508 42.25 42.25 40.00 26.67 73.33
2026-01-01 41.06 1.13% 5.97% 93.95 61.48 556,732 40.01 42.40 40.01 43.93 56.07
2025-12-31 40.60 3.49% 6.22% 87.02 20.64 621,105 39.50 41.00 38.60 83.33 16.67
2025-12-30 39.23 6.86% 10.25% 82.99 60.56 798,523 36.75 40.35 36.60 70.13 29.87
2025-12-29 36.71 -0.11% 3.14% 30.69 17.90 33,181 36.98 37.75 36.60 9.57 90.43
2025-12-26 36.75 -0.65% 3.83% 14.03 55.52 83,302 37.00 37.95 36.55 14.29 85.71
2025-12-24 36.99 -0.80% 1.90% 9.90 17.98 27,572 37.12 37.60 36.90 12.86 87.14
2025-12-23 37.29 0.84% 6.43% 10.03 56.00 230,313 37.30 38.90 36.55 31.49 68.51
2025-12-22 36.98 -0.32% 2.07% 26.46 18.58 115,586 37.04 37.50 36.74 31.58 68.42
2025-12-19 37.10 -3.23% 6.58% 26.11 55.38 317,433 38.50 38.90 36.50 25.00 75.00
2025-12-18 38.34 -2.94% 5.00% 35.21 18.82 289,261 39.90 39.90 38.00 17.89 82.11
2025-12-17 39.50 -0.65% 3.58% 47.85 57.86 182,834 39.65 40.50 39.10 28.57 71.43
2025-12-16 39.76 2.58% 6.64% 63.27 21.14 753,480 39.00 41.26 38.69 41.63 58.37
2025-12-15 38.76 -0.44% 2.60% 29.45 58.38 147,659 39.50 39.50 38.50 26.00 74.00
2025-12-12 38.93 -0.64% 1.70% 44.16 19.14 86,438 39.00 39.46 38.80 19.70 80.30
2025-12-11 39.18 -1.04% 2.00% 57.93 58.72 89,370 39.11 39.79 39.01 21.79 78.21
2025-12-10 39.59 1.10% 2.28% 84.73 19.64 111,006 39.16 39.89 39.00 66.29 33.71
2025-12-09 39.16 -0.51% 1.28% 54.84 59.54 40,393 39.50 39.50 39.00 32.00 68.00
2025-12-08 39.36 0.64% 2.49% 62.96 18.78 41,804 38.75 39.49 38.53 86.46 13.54
2025-12-05 39.11 0.41% 2.44% 49.43 59.94 90,160 39.05 39.44 38.50 64.89 35.11
2025-12-04 38.95 0.70% 4.68% 55.56 18.28 350,138 38.53 40.30 38.50 25.00 75.00
2025-12-03 38.68 -0.92% 1.27% 32.94 59.62 62,095 38.86 39.00 38.51 34.69 65.31
2025-12-02 39.04 -0.10% 2.58% 56.00 17.74 70,495 39.00 39.30 38.31 73.74 26.26
2025-12-01 39.08 -0.10% 1.91% 31.46 60.34 52,840 39.00 39.40 38.66 56.76 43.24
2025-11-28 39.12 0.72% 2.68% 28.57 17.82 61,320 39.00 39.79 38.75 35.58 64.42
2025-11-27 38.84 -0.33% 1.58% 13.58 60.42 23,717 38.54 39.15 38.54 49.18 50.82
2025-11-26 38.97 -0.03% 2.16% 11.11 17.26 79,199 38.70 39.33 38.50 56.63 43.37
2025-11-25 38.98 -1.09% 2.62% 7.33 60.68 155,023 39.21 39.57 38.56 41.58 58.42
2025-11-24 39.41 -0.33% 2.04% 7.97 17.28 28,085 39.20 40.00 39.20 26.25 73.75
2025-11-21 39.54 0.28% 2.80% 4.15 61.54 108,531 39.25 39.99 38.90 58.72 41.28
2025-11-20 39.43 -0.78% 3.17% 60.06 17.54 65,553 39.62 40.30 39.06 29.84 70.16
2025-11-19 39.74 -1.29% 2.41% 60.73 61.32 95,290 40.26 40.40 39.45 30.53 69.47
2025-11-18 40.26 -0.76% 2.94% 68.19 18.16 139,103 41.38 41.38 40.20 5.08 94.92
2025-11-17 40.57 -3.34% 10.81% 64.01 62.36 1,765,554 43.00 43.88 39.60 22.66 77.34
2025-11-14 41.97 10.01% 10.74% 82.11 18.78 1,106,707 38.49 41.97 37.90 100.00 0.00
2025-11-13 38.15 -0.63% 2.06% 50.26 65.16 36,767 38.38 38.68 37.90 32.05 67.95
2025-11-12 38.39 0.95% 3.40% 63.02 11.14 50,325 38.03 38.89 37.61 60.94 39.06
2025-11-11 38.03 -1.83% 3.13% 63.21 65.64 38,440 38.32 39.19 38.00 2.52 97.48
2025-11-10 38.74 0.47% 2.58% 74.39 10.42 46,889 38.99 38.99 38.01 74.49 25.51
2025-11-07 38.56 1.10% 4.37% 66.67 67.06 135,273 38.01 39.65 37.99 34.34 65.66
2025-11-06 38.14 0.66% 2.21% 68.67 10.06 25,384 38.01 38.33 37.50 77.11 22.89
2025-11-05 37.89 0.99% 3.71% 52.98 66.22 93,801 37.99 38.84 37.45 31.65 68.35
2025-11-04 37.52 -1.11% 1.96% 27.23 9.56 64,054 37.98 37.98 37.25 36.99 63.01
2025-11-03 37.94 -0.26% 1.74% 27.81 65.48 53,792 38.50 38.56 37.90 6.06 93.94
2025-10-31 38.04 1.39% 2.60% 24.19 10.40 31,975 38.50 38.63 37.65 39.80 60.20
2025-10-30 37.52 -0.71% 2.64% 0.00 65.68 47,242 37.86 38.49 37.50 2.02 97.98
2025-10-29 37.79 -1.56% 3.46% 21.57 9.36 102,734 38.90 38.90 37.60 14.62 85.38
2025-10-28 38.39 -0.98% 3.36% 40.93 66.22 87,161 39.00 39.39 38.11 21.87 78.13
2025-10-27 38.77 -0.97% 1.30% 36.19 10.56 76,558 38.60 39.00 38.50 54.00 46.00
2025-10-24 39.15 -1.61% 2.56% 39.92 66.98 87,639 39.21 40.00 39.00 15.00 85.00
2025-10-23 39.79 1.40% 2.80% 48.26 11.32 245,428 39.49 40.36 39.26 48.18 51.82
2025-10-22 39.24 1.08% 3.58% 57.02 68.26 71,042 39.01 39.89 38.51 52.90 47.10
2025-10-21 38.82 -1.75% 2.94% 66.56 10.22 193,296 39.31 39.89 38.75 6.14 93.86
2025-10-17 39.51 -0.33% 4.62% 85.54 67.42 140,966 39.50 40.80 39.00 28.33 71.67
2025-10-16 39.64 -0.55% 4.17% 74.19 11.60 92,296 40.10 40.75 39.12 31.90 68.10
2025-10-15 39.86 2.47% 5.77% 50.49 67.68 714,527 39.00 41.25 39.00 38.22 61.78
2025-10-14 38.90 2.94% 3.11% 21.64 12.04 142,423 38.30 39.49 38.30 50.42 49.58
2025-10-13 37.79 0.00% 2.67% 0.00 65.76 120,041 37.51 38.50 37.50 29.00 71.00
2025-10-10 37.79 -1.31% 8.67% 33.74 9.82 553,614 38.49 40.75 37.50 8.92 91.08
2025-10-09 38.29 -3.84% 5.18% 56.51 65.76 276,999 39.83 40.00 38.03 13.20 86.80
2025-10-08 39.82 -4.76% 7.36% 63.00 10.82 448,938 41.99 41.99 39.11 24.65 75.35
2025-10-07 41.81 -3.37% 5.66% 74.97 68.82 1,233,577 42.82 43.85 41.50 13.19 86.81
2025-10-06 43.27 6.89% 8.46% 82.53 14.80 4,207,177 41.50 44.25 40.80 71.59 28.41
2025-10-03 40.48 10.00% 12.44% 68.53 71.74 3,307,454 36.51 40.48 36.00 100.00 0.00
2025-10-02 36.80 -0.94% 3.84% 0.00 9.22 171,704 37.50 37.90 36.50 21.43 78.57
2025-10-01 37.15 -0.93% 2.43% 14.77 64.38 35,557 37.90 37.90 37.00 16.67 83.33
2025-09-30 37.50 -1.76% 4.82% 21.23 9.92 121,529 37.90 38.89 37.10 22.35 77.65
2025-09-29 38.17 -0.83% 2.63% 35.63 65.08 76,765 39.00 39.00 38.00 17.00 83.00
2025-09-26 38.49 -0.41% 5.07% 64.71 11.26 59,406 37.50 39.40 37.50 52.11 47.89
2025-09-25 38.65 0.68% 2.09% 58.67 65.72 44,274 38.39 39.00 38.20 56.25 43.75
2025-09-24 38.39 0.13% 1.57% 66.30 11.58 91,718 38.77 38.80 38.20 31.67 68.33
2025-09-23 38.34 -0.21% 2.07% 54.90 65.20 55,462 38.89 38.89 38.10 30.38 69.62
2025-09-22 38.42 0.34% 2.66% 57.73 11.48 74,725 39.01 39.01 38.00 41.58 58.42
2025-09-19 38.29 -0.60% 2.97% 30.28 65.36 61,672 38.90 39.15 38.02 23.89 76.11
2025-09-18 38.52 1.13% 4.64% 28.86 11.22 138,753 37.51 39.25 37.51 58.05 41.95
2025-09-17 38.09 -0.39% 2.50% 52.04 65.82 81,209 38.30 38.95 38.00 9.47 90.53
2025-09-16 38.24 -0.08% 2.20% 35.71 10.36 27,404 38.99 38.99 38.15 10.71 89.29
2025-09-15 38.27 -1.49% 3.24% 25.33 66.12 39,792 38.51 38.51 37.30 80.16 19.84
2025-09-12 38.85 -0.77% 3.92% 22.29 10.42 73,984 39.75 39.75 38.25 40.00 60.00
2025-09-11 39.15 3.03% 2.99% 24.75 67.28 131,207 38.50 39.65 38.50 56.52 43.48
2025-09-10 38.00 -2.96% 5.08% 4.63 11.02 263,212 38.60 39.51 37.60 20.94 79.06
2025-09-09 39.16 -3.33% 4.23% 5.98 64.98 199,116 40.60 40.65 39.00 9.70 90.30
2025-09-08 40.51 -2.88% 5.07% 7.69 13.34 454,800 41.47 42.45 40.40 5.37 94.63
2025-09-05 41.71 0.17% 2.34% 52.71 67.68 115,363 41.99 42.45 41.48 23.71 76.29
2025-09-04 41.64 0.26% 2.89% 41.84 15.74 53,808 41.99 42.40 41.21 36.13 63.87
2025-09-03 41.53 -0.67% 3.66% 28.53 67.54 75,224 41.70 42.50 41.00 35.33 64.67
2025-09-02 41.81 -1.60% 2.84% 27.64 15.52 106,702 42.46 42.79 41.61 16.95 83.05
2025-09-01 42.49 2.14% 3.99% 40.00 68.10 390,286 42.00 43.00 41.35 69.09 30.91
2025-08-29 41.60 -1.02% 4.94% 68.21 16.88 347,794 41.62 43.30 41.26 16.67 83.33
2025-08-28 42.03 -1.96% 4.29% 61.78 66.32 241,496 43.29 43.49 41.70 18.44 81.56
2025-08-27 42.87 -0.88% 4.44% 62.77 17.74 355,906 43.31 44.49 42.60 14.29 85.71
2025-08-26 43.25 0.49% 4.68% 78.17 68.00 926,119 43.75 44.50 42.51 37.19 62.81
2025-08-25 43.04 8.39% 10.58% 76.68 18.50 2,175,000 39.66 43.68 39.50 84.69 15.31
2025-08-22 39.71 -2.38% 3.67% 57.71 67.58 116,623 40.80 40.95 39.50 14.48 85.52
2025-08-21 40.68 -1.81% 5.58% 81.48 11.84 369,855 41.35 41.81 39.60 48.87 51.13
2025-08-20 41.43 6.75% 9.30% 95.62 69.52 923,527 39.79 42.30 38.70 75.83 24.17
2025-08-19 38.81 -0.23% 4.93% 85.78 13.34 571,627 38.68 40.45 38.55 13.68 86.32
2025-08-18 38.90 -0.28% 4.44% 95.58 64.28 276,169 39.76 39.76 38.07 49.11 50.89
2025-08-15 39.01 4.17% 9.87% 97.98 13.52 834,224 37.50 41.20 37.50 40.81 59.19
2025-08-13 37.45 0.51% 4.11% 82.35 64.50 165,760 37.50 38.00 36.50 63.33 36.67
2025-08-12 37.26 -0.24% 5.11% 83.24 10.40 527,119 38.00 38.90 37.01 13.23 86.77
2025-08-11 37.35 7.39% 6.69% 88.84 64.12 1,615,349 35.74 38.13 35.74 67.36 32.64
2025-08-08 34.78 0.12% 4.08% 67.42 10.58 129,096 35.00 35.73 34.33 32.14 67.86
2025-08-07 34.74 -1.45% 3.70% 54.51 58.98 94,363 35.88 35.88 34.60 10.94 89.06
2025-08-06 35.25 1.06% 4.17% 54.92 10.50 107,109 34.84 35.99 34.55 48.61 51.39
2025-08-05 34.88 3.20% 5.43% 53.15 60.00 178,612 34.39 35.55 33.72 63.39 36.61
2025-08-04 33.80 -0.62% 2.34% 15.52 9.76 29,727 34.01 34.50 33.71 11.39 88.61
2025-08-01 34.01 -1.42% 3.26% 16.67 57.84 43,241 34.89 34.89 33.79 20.00 80.00
2025-07-31 34.50 -1.40% 4.17% 17.31 10.18 80,310 35.47 35.47 34.05 31.69 68.31
2025-07-30 34.99 0.78% 4.37% 10.63 58.82 80,702 34.11 35.60 34.11 59.06 40.94
2025-07-29 34.72 -0.80% 7.76% 45.56 11.16 687,474 36.85 37.20 34.52 7.46 92.54
2025-07-28 35.00 -0.26% 3.15% 33.51 58.28 87,600 35.96 36.00 34.90 9.09 90.91
2025-07-25 35.09 -1.21% 1.86% 58.79 11.72 52,727 35.10 35.65 35.00 13.85 86.15
2025-07-24 35.52 -3.97% 6.49% 60.41 58.46 219,355 37.50 37.60 35.31 9.17 90.83
2025-07-23 36.99 5.41% 9.97% 69.35 12.58 331,016 34.50 37.50 34.10 85.00 15.00
2025-07-22 35.09 -4.83% 9.66% 59.37 61.40 310,918 38.38 38.38 35.00 2.66 97.34
2025-07-21 36.87 9.99% 10.72% 76.87 8.78 908,547 33.30 36.87 33.30 100.00 0.00
2025-07-18 33.52 -0.56% 6.66% 35.85 64.96 30,734 33.21 35.25 33.05 21.36 78.64
2025-07-17 33.71 -1.03% 2.65% 32.95 2.08 44,546 34.05 34.49 33.60 12.36 87.64
2025-07-16 34.06 0.12% 4.39% 42.96 65.34 34,945 33.05 34.50 33.05 69.66 30.34
2025-07-15 34.02 -1.39% 1.47% 27.40 2.78 68,387 34.50 34.50 34.00 4.00 96.00
2025-07-14 34.50 1.56% 8.11% 42.13 65.26 201,838 34.50 36.80 34.04 16.67 83.33
2025-07-11 33.97 -0.96% 3.54% 68.69 3.74 44,533 34.79 34.79 33.60 31.09 68.91
2025-07-10 34.30 0.12% 5.59% 70.19 64.20 109,672 35.90 35.90 34.00 15.79 84.21
2025-07-09 34.26 -2.00% 5.34% 72.96 4.40 115,191 35.50 35.50 33.70 31.11 68.89
2025-07-08 34.96 0.52% 8.57% 87.80 64.12 226,742 36.00 36.10 33.25 60.00 40.00
2025-07-07 34.78 6.23% 9.38% 80.60 5.80 113,289 32.50 35.00 32.00 92.67 7.33
2025-07-04 32.74 -0.79% 3.38% 58.57 63.76 13,526 32.26 33.35 32.26 44.03 55.97
2025-07-03 33.00 1.13% 6.00% 76.12 1.72 37,330 33.00 33.40 31.51 78.83 21.17
2025-07-02 32.63 -0.31% 7.62% 67.01 64.28 15,636 33.48 33.48 31.11 64.13 35.87
2025-07-01 32.73 -0.67% 4.49% 82.11 0.98 11,231 32.51 33.97 32.51 15.07 84.93
2025-06-30 32.95 1.38% 5.85% 100.00 64.48 110,804 32.90 34.40 32.50 23.68 76.32
2025-06-27 32.50 0.62% 1.09% 62.31 1.42 73,098 32.30 32.50 32.15 100.00 0.00
2025-06-26 32.30 0.00% 1.71% 45.61 63.58 203 33.25 33.25 32.69 0.00 100.00
2025-06-25 32.30 1.13% 2.01% 29.80 1.02 2,130 32.60 32.95 32.30 0.00 100.00
2025-06-24 31.94 2.18% 9.02% 18.48 63.58 30,471 32.00 32.98 30.25 61.90 38.10
2025-06-23 31.26 -2.34% 4.84% 6.83 0.30 23,059 32.50 32.50 31.00 17.33 82.67
2025-06-20 32.01 -1.51% 10.90% 25.74 62.22 40,927 32.50 34.50 31.11 26.55 73.45
2025-06-19 32.50 -3.59% 4.67% 18.93 1.80 47,795 33.80 33.81 32.30 13.24 86.76
2025-06-18 33.71 -1.61% 3.56% 20.31 63.20 19,582 34.40 34.90 33.70 0.83 99.17
2025-06-17 34.26 0.65% 1.61% 23.56 4.22 33,073 34.80 34.80 34.25 1.82 98.18
2025-06-16 34.04 1.67% 4.33% 42.24 64.30 22,386 33.53 34.97 33.52 35.86 64.14
2025-06-13 33.48 -4.51% 5.37% 27.27 3.78 14,785 34.90 34.90 33.12 20.22 79.78
2025-06-12 35.06 -2.58% 3.59% 54.30 63.18 36,169 34.80 36.05 34.80 20.80 79.20
2025-06-11 35.99 -0.06% 7.78% 61.05 6.94 58,110 37.40 37.40 34.70 47.78 52.22
2025-06-10 36.01 3.72% 6.54% 29.95 65.04 58,186 34.98 36.50 34.26 78.13 21.87
2025-06-05 34.72 -2.55% 1.45% 46.31 6.98 18,791 34.65 35.00 34.50 44.00 56.00
2025-06-04 35.63 2.65% 7.32% 64.32 62.46 180,666 36.28 36.50 34.01 65.06 34.94
2025-06-03 34.71 -1.36% 8.47% 69.46 8.80 233,134 35.20 36.89 34.01 24.31 75.69
2025-06-02 35.19 -9.70% 11.21% 76.57 60.62 1,038,440 37.91 39.00 35.07 3.05 96.95
2025-05-30 38.97 9.99% 6.97% 100.00 9.76 598,406 36.97 38.97 36.43 100.00 0.00
2025-05-29 35.43 10.00% 7.36% 86.22 68.18 1,367,352 33.00 35.43 33.00 100.00 0.00
2025-05-27 32.21 10.01% 7.33% 77.16 2.68 1,425,987 30.95 32.21 30.01 100.00 0.00
2025-05-26 29.28 9.99% 8.44% 60.76 61.74 416,869 27.50 29.28 27.00 100.00 0.00
2025-05-23 26.62 1.49% 2.45% 12.96 -3.18 35,618 27.15 27.15 26.50 18.46 81.54
2025-05-22 26.23 -5.31% 10.38% 4.03 56.42 201,507 28.70 28.70 26.00 8.52 91.48
2025-05-21 27.70 -1.07% 5.56% 6.04 -3.96 92,041 28.50 28.50 27.00 46.67 53.33
2025-05-20 28.00 -0.71% 3.42% 51.38 59.36 16,684 28.75 28.75 27.80 21.05 78.95
2025-05-19 28.20 -2.25% 9.43% 42.82 -3.36 489,746 29.00 29.00 26.50 68.00 32.00
2025-05-16 28.85 0.38% 7.66% 68.32 59.76 14,217 29.39 29.39 27.30 74.16 25.84
2025-05-15 28.74 -1.91% 2.58% 76.90 -2.06 10,783 29.47 29.47 28.73 1.35 98.65
2025-05-14 29.30 4.94% 5.32% 60.93 59.54 9,032 28.00 29.49 28.00 87.25 12.75
2025-05-13 27.92 -2.72% 8.94% 45.70 -0.94 13,090 29.97 29.97 27.51 16.67 83.33
2025-05-12 28.70 5.13% 5.36% 49.20 56.78 10,732 29.50 29.50 28.00 46.66 53.34
2025-05-09 27.30 6.56% 6.32% 33.20 0.62 4,573 27.75 27.75 26.10 72.73 27.27
2025-05-08 25.62 -7.51% 16.00% 15.08 53.98 3,502 29.00 29.00 25.00 15.51 84.49
2025-05-07 27.70 -2.81% 6.30% 20.34 -2.74 21,270 28.70 28.70 27.00 41.18 58.82
2025-05-06 28.50 -1.04% 5.06% 47.10 58.14 68,704 29.89 29.89 28.45 3.47 96.53
2025-05-05 28.80 -0.69% 1.74% 58.19 -1.14 1,522 29.25 29.30 28.80 0.00 100.00
2025-05-02 29.00 2.11% 2.41% 52.57 58.74 24,719 29.20 29.29 28.60 57.97 42.03
2025-04-30 28.40 -3.57% 2.47% 35.08 -0.74 10,601 28.60 29.00 28.30 14.28 85.72
2025-04-29 29.45 2.72% 2.38% 57.94 57.54 1,100 29.40 29.68 28.99 66.64 33.36
2025-04-28 28.67 1.27% 1.75% 40.45 1.36 803 28.50 29.00 28.50 34.00 66.00
2025-04-25 28.31 -1.80% 6.04% 21.05 55.98 13,081 29.69 29.69 28.00 18.34 81.66
2025-04-24 28.83 -1.84% 10.50% 39.86 0.64 21,928 30.94 30.94 28.00 28.23 71.77
2025-04-23 29.37 1.10% 2.15% 69.15 57.02 18,979 29.90 29.98 29.35 3.18 96.82
2025-04-22 29.05 0.14% 2.48% 43.42 1.72 2,627 29.77 29.77 29.05 0.00 100.00
2025-04-21 29.01 -0.99% 4.14% 51.69 56.38 2,050 28.71 29.90 28.71 25.22 74.78
2025-04-18 29.30 0.65% 1.60% 70.77 1.64 3,024 29.30 29.77 29.30 0.00 100.00
2025-04-17 29.11 0.34% 1.65% 28.42 56.96 6,950 29.50 29.50 29.02 18.75 81.25
2025-04-16 29.01 -0.48% 2.41% 50.36 1.26 29,163 29.70 29.70 29.00 1.43 98.57
2025-04-15 29.15 0.59% 2.55% 43.67 56.76 20,789 29.00 29.74 29.00 20.27 79.73
2025-04-14 28.98 -0.17% 3.43% 43.31 1.54 17,299 29.89 29.89 28.90 8.08 91.92
2025-04-11 29.03 -1.66% 4.55% 29.69 56.42 27,103 29.90 29.90 28.60 33.08 66.92
2025-04-10 29.52 1.79% 3.76% 50.44 1.64 42,053 29.01 30.10 29.01 46.79 53.21