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 29.08 0.48% 5.10% 8.12 20.50 4,399 28.45 29.90 28.45 43.44 56.56
2026-05-18 28.94 -3.63% 5.56% 0.69 37.66 49,263 30.10 30.40 28.80 8.75 91.25
2026-05-15 30.03 0.07% 4.92% 0.84 20.22 25,351 30.00 30.95 29.50 36.55 63.45
2026-05-14 30.01 -0.63% 4.97% 27.61 39.84 77,098 30.95 31.49 30.00 0.67 99.33
2026-05-13 30.20 -1.72% 4.80% 45.61 20.18 41,748 30.10 31.44 30.00 13.89 86.11
2026-05-12 30.73 -3.40% 4.89% 59.10 40.22 94,654 31.70 31.99 30.50 15.44 84.56
2026-05-11 31.81 -1.73% 2.90% 64.75 21.24 97,820 31.00 31.90 31.00 90.00 10.00
2026-05-08 32.37 2.86% 7.36% 65.47 42.38 116,163 30.61 32.80 30.55 80.89 19.11
2026-05-07 31.47 3.01% 7.06% 41.88 22.36 89,368 30.03 31.69 29.60 89.47 10.53
2026-05-06 30.55 1.83% 6.17% 14.47 40.58 47,477 30.98 31.85 30.00 29.73 70.27
2026-05-05 30.00 -2.38% 7.55% 25.97 20.52 21,199 30.00 31.89 29.65 15.62 84.38
2026-05-04 30.73 -1.66% 5.30% 48.57 39.48 80,344 32.00 32.00 30.39 21.12 78.88
2026-04-30 31.25 -2.47% 12.75% 60.00 21.98 44,940 33.88 33.88 30.05 31.33 68.67
2026-04-29 32.04 -3.64% 11.56% 73.92 40.52 179,243 33.20 34.93 31.31 20.17 79.83
2026-04-28 33.25 3.55% 7.90% 100.00 23.56 187,742 31.51 34.00 31.51 69.88 30.12
2026-04-27 32.11 4.02% 8.15% 92.94 42.94 273,522 30.86 33.18 30.68 57.20 42.80
2026-04-23 30.87 2.05% 8.48% 92.29 21.28 153,606 30.25 31.85 29.36 60.64 39.36
2026-04-22 30.25 1.44% 9.54% 91.24 40.46 409,917 31.45 32.60 29.76 17.25 82.75
2026-04-21 29.82 10.00% 8.44% 90.69 20.04 216,043 27.50 29.82 27.50 100.00 0.00
2026-04-20 27.11 -1.38% 4.34% 81.55 39.60 33,051 27.00 27.65 26.50 53.04 46.96
2026-04-17 27.49 2.96% 1.93% 61.76 14.62 33,684 27.35 27.52 27.00 94.23 5.77
2026-04-16 26.70 0.11% 3.30% 61.90 40.36 27,273 26.56 27.20 26.33 42.53 57.47
2026-04-15 26.67 0.64% 4.14% 44.99 13.04 43,741 27.45 27.45 26.36 28.44 71.56
2026-04-14 26.50 2.67% 5.94% 60.51 40.30 35,715 26.95 26.95 25.44 70.20 29.80
2026-04-13 25.81 -3.87% 4.23% 54.89 12.70 12,999 26.84 26.84 25.75 5.51 94.49
2026-04-10 26.85 3.07% 6.13% 71.39 38.92 34,145 26.40 27.18 25.61 78.98 21.02
2026-04-09 26.05 -3.66% 5.73% 69.63 14.78 20,101 25.66 26.96 25.50 37.67 62.33
2026-04-08 27.04 6.37% 8.74% 81.95 37.32 65,810 26.10 27.25 25.06 90.41 9.59
2026-04-07 25.42 0.20% 6.95% 76.19 16.76 7,234 25.85 25.85 24.17 74.40 25.60
2026-04-06 25.37 0.00% 2.32% 63.01 34.08 29 24.60 25.17 24.60 100.00 0.00
2026-04-03 25.37 2.42% 5.44% 63.75 16.66 30,652 25.25 25.38 24.07 99.24 0.76
2026-04-02 24.77 -1.98% 3.03% 52.36 34.08 4,023 24.45 25.19 24.45 43.25 56.75
2026-04-01 25.27 3.91% 4.47% 50.25 15.46 59,194 25.01 25.49 24.40 79.82 20.18
2026-03-31 24.32 -1.66% 5.05% 3.91 35.08 29,540 25.38 25.39 24.17 12.30 87.70
2026-03-30 24.73 0.20% 8.61% 54.95 13.56 10,480 24.69 25.60 23.57 57.15 42.85
2026-03-27 24.68 0.00% 3.64% 64.66 35.90 8 25.60 25.60 24.70 0.00 100.00
2026-03-26 24.68 -2.30% 4.99% 69.74 13.46 14,531 25.65 25.88 24.65 2.44 97.56
2026-03-25 25.26 -0.94% 3.80% 90.48 35.90 16,805 25.50 25.95 25.00 27.37 72.63
2026-03-24 25.50 3.87% 7.71% 56.16 14.62 17,476 25.97 25.97 24.11 74.73 25.27
2026-03-19 24.55 2.29% 3.27% 42.77 36.38 44,273 24.95 25.30 24.50 6.25 93.75
2026-03-18 24.00 1.65% 3.46% 30.35 12.72 6,675 24.55 24.83 24.00 0.00 100.00
2026-03-17 23.61 1.68% 2.13% 14.72 35.28 20,949 23.50 24.00 23.50 22.00 78.00
2026-03-16 23.22 -7.12% 8.18% 43.64 11.94 74,619 25.00 25.00 23.11 5.82 94.18
2026-03-13 25.00 0.00% 2.00% 36.38 34.50 15,911 25.40 25.50 25.00 0.00 100.00
2026-03-12 25.00 -0.04% 2.00% 47.69 15.50 7,716 25.00 25.50 25.00 0.00 100.00
2026-03-11 25.01 -1.84% 3.76% 62.53 34.50 9,632 25.74 25.94 25.00 1.06 98.94
2026-03-10 25.48 7.37% 5.10% 67.63 15.52 92,750 25.70 25.75 24.50 78.40 21.60
2026-03-09 23.73 -9.81% 3.89% 43.86 35.44 78,188 24.10 24.60 23.68 5.43 94.57
2026-03-06 26.31 4.12% 10.37% 42.98 12.02 8,735 24.92 26.93 24.40 75.49 24.51
2026-03-05 25.27 10.01% 3.99% 32.91 40.60 75,959 24.30 25.27 24.30 100.00 0.00
2026-03-04 22.97 1.32% 5.77% 5.33 9.94 576,693 23.99 24.01 22.70 20.61 79.39
2026-03-03 22.67 -8.40% 12.88% 1.66 36.00 104,426 25.15 25.15 22.28 13.59 86.41
2026-03-02 24.75 -10.00% 5.25% 2.54 9.34 98,638 25.00 26.05 24.75 0.00 100.00
2026-02-27 27.50 -1.68% 3.05% 4.27 40.16 21,565 27.17 28.00 27.17 39.76 60.24
2026-02-26 27.97 -0.11% 5.11% 4.71 14.84 41,758 28.38 28.38 27.00 70.29 29.71
2026-02-25 28.00 0.32% 4.88% 2.18 41.10 7,803 29.00 29.00 27.65 25.93 74.07
2026-02-24 27.91 -0.75% 6.92% 3.12 14.90 64,246 28.12 28.12 26.30 88.46 11.54
2026-02-23 28.12 -4.45% 10.66% 1.73 40.92 57,646 30.00 30.00 27.11 34.95 65.05
2026-02-20 29.43 -0.91% 3.48% 35.46 15.32 59,219 29.56 30.01 29.00 42.57 57.43
2026-02-19 29.70 -7.04% 17.88% 30.89 43.54 195,694 32.49 34.48 29.25 8.60 91.40
2026-02-18 31.95 0.41% 9.28% 35.96 15.86 343,831 31.12 32.26 29.52 88.69 11.31
2026-02-17 31.82 -10.01% 18.79% 37.51 48.04 1,640,703 35.35 37.80 31.82 0.00 100.00
2026-02-16 35.36 9.95% 10.01% 58.84 15.60 1,372,103 32.90 35.38 32.16 99.38 0.62
2026-02-13 32.16 -4.91% 8.23% 10.23 55.12 686,375 32.75 33.01 30.50 66.14 33.86
2026-02-12 33.82 -2.11% 5.76% 15.65 9.20 149,888 33.53 35.43 33.50 16.58 83.42
2026-02-11 34.55 1.05% 2.56% 16.59 58.44 21,197 34.49 34.86 33.99 64.37 35.63
2026-02-10 34.19 -0.29% 3.75% 4.74 10.66 24,309 34.15 35.39 34.11 6.25 93.75
2026-02-09 34.29 -1.92% 4.03% 9.52 57.72 42,413 34.03 35.40 34.03 18.98 81.02
2026-02-06 34.96 -1.24% 5.77% 5.47 10.86 40,901 35.40 36.50 34.51 22.61 77.39
2026-02-04 35.40 -1.67% 3.79% 7.93 59.06 59,617 36.70 36.70 35.36 2.99 97.01
2026-02-03 36.00 0.25% 3.89% 19.14 11.74 114,134 36.90 36.90 35.52 34.78 65.22
2026-02-02 35.91 0.25% 2.68% 13.11 60.26 26,038 36.77 36.77 35.81 10.42 89.58
2026-01-30 35.82 -5.46% 3.41% 15.87 11.56 104,213 35.20 36.40 35.20 51.67 48.33
2026-01-29 37.89 0.13% 3.72% 36.76 60.08 31,534 38.31 38.48 37.10 57.25 42.75
2026-01-28 37.84 0.69% 1.83% 40.28 15.70 12,060 37.61 38.30 37.61 33.33 66.67
2026-01-27 37.58 -1.52% 2.67% 21.92 59.98 52,323 38.49 38.49 37.49 9.00 91.00
2026-01-26 38.16 0.50% 3.14% 32.65 15.18 48,208 38.01 38.70 37.52 54.24 45.76
2026-01-23 37.97 -0.73% 2.79% 10.24 61.14 35,459 38.15 38.75 37.70 25.71 74.29
2026-01-22 38.25 0.34% 1.45% 50.57 14.80 15,370 38.60 38.60 38.05 36.36 63.64
2026-01-21 38.12 -0.73% 2.02% 46.58 61.70 42,994 38.41 38.80 38.03 11.69 88.31
2026-01-20 38.40 -0.26% 1.65% 39.89 14.54 57,480 38.55 38.85 38.22 28.57 71.43
2026-01-19 38.50 -1.23% 2.67% 49.26 62.26 78,869 38.75 39.23 38.21 28.43 71.57
2026-01-16 38.98 1.96% 4.36% 60.24 14.74 214,035 39.35 39.71 38.05 56.02 43.98
2026-01-15 38.23 0.00% 1.32% 14.53 63.22 157,165 38.50 38.51 38.01 44.00 56.00
2026-01-14 38.23 -1.42% 2.63% 27.23 13.24 75,519 39.00 39.00 38.00 23.00 77.00
2026-01-13 38.78 0.65% 3.23% 42.86 63.22 51,990 38.50 39.35 38.12 53.66 46.34
2026-01-12 38.53 -0.28% 3.27% 27.50 14.34 64,769 38.24 39.49 38.24 23.20 76.80
2026-01-09 38.64 -2.05% 3.71% 15.49 62.72 57,441 39.45 39.95 38.52 8.39 91.61
2026-01-08 39.45 0.77% 2.58% 17.67 14.56 105,712 39.39 39.75 38.75 70.00 30.00
2026-01-07 39.15 0.36% 2.89% 22.64 64.34 47,826 39.30 39.87 38.75 35.71 64.29
2026-01-06 39.01 -0.61% 6.04% 47.16 13.96 122,806 40.90 40.90 38.57 18.88 81.12
2026-01-05 39.25 -3.33% 3.63% 70.62 64.06 411,541 40.04 40.20 38.79 32.62 67.38
2026-01-02 40.60 -1.12% 5.62% 89.69 14.44 311,508 42.25 42.25 40.00 26.67 73.33
2026-01-01 41.06 1.13% 5.97% 93.95 66.76 556,732 40.01 42.40 40.01 43.93 56.07
2025-12-31 40.60 3.49% 6.22% 87.02 15.36 621,105 39.50 41.00 38.60 83.33 16.67
2025-12-30 39.23 6.86% 10.25% 82.99 65.84 798,523 36.75 40.35 36.60 70.13 29.87
2025-12-29 36.71 -0.11% 3.14% 30.69 12.62 33,181 36.98 37.75 36.60 9.57 90.43
2025-12-26 36.75 -0.65% 3.83% 14.03 60.80 83,302 37.00 37.95 36.55 14.29 85.71
2025-12-24 36.99 -0.80% 1.90% 9.90 12.70 27,572 37.12 37.60 36.90 12.86 87.14
2025-12-23 37.29 0.84% 6.43% 10.03 61.28 230,313 37.30 38.90 36.55 31.49 68.51
2025-12-22 36.98 -0.32% 2.07% 26.46 13.30 115,586 37.04 37.50 36.74 31.58 68.42
2025-12-19 37.10 -3.23% 6.58% 26.11 60.66 317,433 38.50 38.90 36.50 25.00 75.00
2025-12-18 38.34 -2.94% 5.00% 35.21 13.54 289,261 39.90 39.90 38.00 17.89 82.11
2025-12-17 39.50 -0.65% 3.58% 47.85 63.14 182,834 39.65 40.50 39.10 28.57 71.43
2025-12-16 39.76 2.58% 6.64% 63.27 15.86 753,480 39.00 41.26 38.69 41.63 58.37
2025-12-15 38.76 -0.44% 2.60% 29.45 63.66 147,659 39.50 39.50 38.50 26.00 74.00
2025-12-12 38.93 -0.64% 1.70% 44.16 13.86 86,438 39.00 39.46 38.80 19.70 80.30
2025-12-11 39.18 -1.04% 2.00% 57.93 64.00 89,370 39.11 39.79 39.01 21.79 78.21
2025-12-10 39.59 1.10% 2.28% 84.73 14.36 111,006 39.16 39.89 39.00 66.29 33.71
2025-12-09 39.16 -0.51% 1.28% 54.84 64.82 40,393 39.50 39.50 39.00 32.00 68.00
2025-12-08 39.36 0.64% 2.49% 62.96 13.50 41,804 38.75 39.49 38.53 86.46 13.54
2025-12-05 39.11 0.41% 2.44% 49.43 65.22 90,160 39.05 39.44 38.50 64.89 35.11
2025-12-04 38.95 0.70% 4.68% 55.56 13.00 350,138 38.53 40.30 38.50 25.00 75.00
2025-12-03 38.68 -0.92% 1.27% 32.94 64.90 62,095 38.86 39.00 38.51 34.69 65.31
2025-12-02 39.04 -0.10% 2.58% 56.00 12.46 70,495 39.00 39.30 38.31 73.74 26.26
2025-12-01 39.08 -0.10% 1.91% 31.46 65.62 52,840 39.00 39.40 38.66 56.76 43.24
2025-11-28 39.12 0.72% 2.68% 28.57 12.54 61,320 39.00 39.79 38.75 35.58 64.42
2025-11-27 38.84 -0.33% 1.58% 13.58 65.70 23,717 38.54 39.15 38.54 49.18 50.82
2025-11-26 38.97 -0.03% 2.16% 11.11 11.98 79,199 38.70 39.33 38.50 56.63 43.37
2025-11-25 38.98 -1.09% 2.62% 7.33 65.96 155,023 39.21 39.57 38.56 41.58 58.42
2025-11-24 39.41 -0.33% 2.04% 7.97 12.00 28,085 39.20 40.00 39.20 26.25 73.75
2025-11-21 39.54 0.28% 2.80% 4.15 66.82 108,531 39.25 39.99 38.90 58.72 41.28
2025-11-20 39.43 -0.78% 3.17% 60.06 12.26 65,553 39.62 40.30 39.06 29.84 70.16
2025-11-19 39.74 -1.29% 2.41% 60.73 66.60 95,290 40.26 40.40 39.45 30.53 69.47
2025-11-18 40.26 -0.76% 2.94% 68.19 12.88 139,103 41.38 41.38 40.20 5.08 94.92
2025-11-17 40.57 -3.34% 10.81% 64.01 67.64 1,765,554 43.00 43.88 39.60 22.66 77.34
2025-11-14 41.97 10.01% 10.74% 82.11 13.50 1,106,707 38.49 41.97 37.90 100.00 0.00
2025-11-13 38.15 -0.63% 2.06% 50.26 70.44 36,767 38.38 38.68 37.90 32.05 67.95
2025-11-12 38.39 0.95% 3.40% 63.02 5.86 50,325 38.03 38.89 37.61 60.94 39.06
2025-11-11 38.03 -1.83% 3.13% 63.21 70.92 38,440 38.32 39.19 38.00 2.52 97.48
2025-11-10 38.74 0.47% 2.58% 74.39 5.14 46,889 38.99 38.99 38.01 74.49 25.51
2025-11-07 38.56 1.10% 4.37% 66.67 72.34 135,273 38.01 39.65 37.99 34.34 65.66
2025-11-06 38.14 0.66% 2.21% 68.67 4.78 25,384 38.01 38.33 37.50 77.11 22.89
2025-11-05 37.89 0.99% 3.71% 52.98 71.50 93,801 37.99 38.84 37.45 31.65 68.35
2025-11-04 37.52 -1.11% 1.96% 27.23 4.28 64,054 37.98 37.98 37.25 36.99 63.01
2025-11-03 37.94 -0.26% 1.74% 27.81 70.76 53,792 38.50 38.56 37.90 6.06 93.94
2025-10-31 38.04 1.39% 2.60% 24.19 5.12 31,975 38.50 38.63 37.65 39.80 60.20
2025-10-30 37.52 -0.71% 2.64% 0.00 70.96 47,242 37.86 38.49 37.50 2.02 97.98
2025-10-29 37.79 -1.56% 3.46% 21.57 4.08 102,734 38.90 38.90 37.60 14.62 85.38
2025-10-28 38.39 -0.98% 3.36% 40.93 71.50 87,161 39.00 39.39 38.11 21.87 78.13
2025-10-27 38.77 -0.97% 1.30% 36.19 5.28 76,558 38.60 39.00 38.50 54.00 46.00
2025-10-24 39.15 -1.61% 2.56% 39.92 72.26 87,639 39.21 40.00 39.00 15.00 85.00
2025-10-23 39.79 1.40% 2.80% 48.26 6.04 245,428 39.49 40.36 39.26 48.18 51.82
2025-10-22 39.24 1.08% 3.58% 57.02 73.54 71,042 39.01 39.89 38.51 52.90 47.10
2025-10-21 38.82 -1.75% 2.94% 66.56 4.94 193,296 39.31 39.89 38.75 6.14 93.86
2025-10-17 39.51 -0.33% 4.62% 85.54 72.70 140,966 39.50 40.80 39.00 28.33 71.67
2025-10-16 39.64 -0.55% 4.17% 74.19 6.32 92,296 40.10 40.75 39.12 31.90 68.10
2025-10-15 39.86 2.47% 5.77% 50.49 72.96 714,527 39.00 41.25 39.00 38.22 61.78
2025-10-14 38.90 2.94% 3.11% 21.64 6.76 142,423 38.30 39.49 38.30 50.42 49.58
2025-10-13 37.79 0.00% 2.67% 0.00 71.04 120,041 37.51 38.50 37.50 29.00 71.00
2025-10-10 37.79 -1.31% 8.67% 33.74 4.54 553,614 38.49 40.75 37.50 8.92 91.08
2025-10-09 38.29 -3.84% 5.18% 56.51 71.04 276,999 39.83 40.00 38.03 13.20 86.80
2025-10-08 39.82 -4.76% 7.36% 63.00 5.54 448,938 41.99 41.99 39.11 24.65 75.35
2025-10-07 41.81 -3.37% 5.66% 74.97 74.10 1,233,577 42.82 43.85 41.50 13.19 86.81
2025-10-06 43.27 6.89% 8.46% 82.53 9.52 4,207,177 41.50 44.25 40.80 71.59 28.41
2025-10-03 40.48 10.00% 12.44% 68.53 77.02 3,307,454 36.51 40.48 36.00 100.00 0.00
2025-10-02 36.80 -0.94% 3.84% 0.00 3.94 171,704 37.50 37.90 36.50 21.43 78.57
2025-10-01 37.15 -0.93% 2.43% 14.77 69.66 35,557 37.90 37.90 37.00 16.67 83.33
2025-09-30 37.50 -1.76% 4.82% 21.23 4.64 121,529 37.90 38.89 37.10 22.35 77.65
2025-09-29 38.17 -0.83% 2.63% 35.63 70.36 76,765 39.00 39.00 38.00 17.00 83.00
2025-09-26 38.49 -0.41% 5.07% 64.71 5.98 59,406 37.50 39.40 37.50 52.11 47.89
2025-09-25 38.65 0.68% 2.09% 58.67 71.00 44,274 38.39 39.00 38.20 56.25 43.75
2025-09-24 38.39 0.13% 1.57% 66.30 6.30 91,718 38.77 38.80 38.20 31.67 68.33
2025-09-23 38.34 -0.21% 2.07% 54.90 70.48 55,462 38.89 38.89 38.10 30.38 69.62
2025-09-22 38.42 0.34% 2.66% 57.73 6.20 74,725 39.01 39.01 38.00 41.58 58.42
2025-09-19 38.29 -0.60% 2.97% 30.28 70.64 61,672 38.90 39.15 38.02 23.89 76.11
2025-09-18 38.52 1.13% 4.64% 28.86 5.94 138,753 37.51 39.25 37.51 58.05 41.95
2025-09-17 38.09 -0.39% 2.50% 52.04 71.10 81,209 38.30 38.95 38.00 9.47 90.53
2025-09-16 38.24 -0.08% 2.20% 35.71 5.08 27,404 38.99 38.99 38.15 10.71 89.29
2025-09-15 38.27 -1.49% 3.24% 25.33 71.40 39,792 38.51 38.51 37.30 80.16 19.84
2025-09-12 38.85 -0.77% 3.92% 22.29 5.14 73,984 39.75 39.75 38.25 40.00 60.00
2025-09-11 39.15 3.03% 2.99% 24.75 72.56 131,207 38.50 39.65 38.50 56.52 43.48
2025-09-10 38.00 -2.96% 5.08% 4.63 5.74 263,212 38.60 39.51 37.60 20.94 79.06
2025-09-09 39.16 -3.33% 4.23% 5.98 70.26 199,116 40.60 40.65 39.00 9.70 90.30
2025-09-08 40.51 -2.88% 5.07% 7.69 8.06 454,800 41.47 42.45 40.40 5.37 94.63
2025-09-05 41.71 0.17% 2.34% 52.71 72.96 115,363 41.99 42.45 41.48 23.71 76.29
2025-09-04 41.64 0.26% 2.89% 41.84 10.46 53,808 41.99 42.40 41.21 36.13 63.87
2025-09-03 41.53 -0.67% 3.66% 28.53 72.82 75,224 41.70 42.50 41.00 35.33 64.67
2025-09-02 41.81 -1.60% 2.84% 27.64 10.24 106,702 42.46 42.79 41.61 16.95 83.05
2025-09-01 42.49 2.14% 3.99% 40.00 73.38 390,286 42.00 43.00 41.35 69.09 30.91
2025-08-29 41.60 -1.02% 4.94% 68.21 11.60 347,794 41.62 43.30 41.26 16.67 83.33
2025-08-28 42.03 -1.96% 4.29% 61.78 71.60 241,496 43.29 43.49 41.70 18.44 81.56
2025-08-27 42.87 -0.88% 4.44% 62.77 12.46 355,906 43.31 44.49 42.60 14.29 85.71
2025-08-26 43.25 0.49% 4.68% 78.17 73.28 926,119 43.75 44.50 42.51 37.19 62.81
2025-08-25 43.04 8.39% 10.58% 76.68 13.22 2,175,000 39.66 43.68 39.50 84.69 15.31
2025-08-22 39.71 -2.38% 3.67% 57.71 72.86 116,623 40.80 40.95 39.50 14.48 85.52
2025-08-21 40.68 -1.81% 5.58% 81.48 6.56 369,855 41.35 41.81 39.60 48.87 51.13
2025-08-20 41.43 6.75% 9.30% 95.62 74.80 923,527 39.79 42.30 38.70 75.83 24.17
2025-08-19 38.81 -0.23% 4.93% 85.78 8.06 571,627 38.68 40.45 38.55 13.68 86.32
2025-08-18 38.90 -0.28% 4.44% 95.58 69.56 276,169 39.76 39.76 38.07 49.11 50.89
2025-08-15 39.01 4.17% 9.87% 97.98 8.24 834,224 37.50 41.20 37.50 40.81 59.19
2025-08-13 37.45 0.51% 4.11% 82.35 69.78 165,760 37.50 38.00 36.50 63.33 36.67
2025-08-12 37.26 -0.24% 5.11% 83.24 5.12 527,119 38.00 38.90 37.01 13.23 86.77
2025-08-11 37.35 7.39% 6.69% 88.84 69.40 1,615,349 35.74 38.13 35.74 67.36 32.64
2025-08-08 34.78 0.12% 4.08% 67.42 5.30 129,096 35.00 35.73 34.33 32.14 67.86
2025-08-07 34.74 -1.45% 3.70% 54.51 64.26 94,363 35.88 35.88 34.60 10.94 89.06
2025-08-06 35.25 1.06% 4.17% 54.92 5.22 107,109 34.84 35.99 34.55 48.61 51.39
2025-08-05 34.88 3.20% 5.43% 53.15 65.28 178,612 34.39 35.55 33.72 63.39 36.61
2025-08-04 33.80 -0.62% 2.34% 15.52 4.48 29,727 34.01 34.50 33.71 11.39 88.61
2025-08-01 34.01 -1.42% 3.26% 16.67 63.12 43,241 34.89 34.89 33.79 20.00 80.00
2025-07-31 34.50 -1.40% 4.17% 17.31 4.90 80,310 35.47 35.47 34.05 31.69 68.31
2025-07-30 34.99 0.78% 4.37% 10.63 64.10 80,702 34.11 35.60 34.11 59.06 40.94
2025-07-29 34.72 -0.80% 7.76% 45.56 5.88 687,474 36.85 37.20 34.52 7.46 92.54
2025-07-28 35.00 -0.26% 3.15% 33.51 63.56 87,600 35.96 36.00 34.90 9.09 90.91
2025-07-25 35.09 -1.21% 1.86% 58.79 6.44 52,727 35.10 35.65 35.00 13.85 86.15
2025-07-24 35.52 -3.97% 6.49% 60.41 63.74 219,355 37.50 37.60 35.31 9.17 90.83
2025-07-23 36.99 5.41% 9.97% 69.35 7.30 331,016 34.50 37.50 34.10 85.00 15.00
2025-07-22 35.09 -4.83% 9.66% 59.37 66.68 310,918 38.38 38.38 35.00 2.66 97.34
2025-07-21 36.87 9.99% 10.72% 76.87 3.50 908,547 33.30 36.87 33.30 100.00 0.00
2025-07-18 33.52 -0.56% 6.66% 35.85 70.24 30,734 33.21 35.25 33.05 21.36 78.64
2025-07-17 33.71 -1.03% 2.65% 32.95 -3.20 44,546 34.05 34.49 33.60 12.36 87.64
2025-07-16 34.06 0.12% 4.39% 42.96 70.62 34,945 33.05 34.50 33.05 69.66 30.34
2025-07-15 34.02 -1.39% 1.47% 27.40 -2.50 68,387 34.50 34.50 34.00 4.00 96.00
2025-07-14 34.50 1.56% 8.11% 42.13 70.54 201,838 34.50 36.80 34.04 16.67 83.33
2025-07-11 33.97 -0.96% 3.54% 68.69 -1.54 44,533 34.79 34.79 33.60 31.09 68.91
2025-07-10 34.30 0.12% 5.59% 70.19 69.48 109,672 35.90 35.90 34.00 15.79 84.21
2025-07-09 34.26 -2.00% 5.34% 72.96 -0.88 115,191 35.50 35.50 33.70 31.11 68.89
2025-07-08 34.96 0.52% 8.57% 87.80 69.40 226,742 36.00 36.10 33.25 60.00 40.00
2025-07-07 34.78 6.23% 9.38% 80.60 0.52 113,289 32.50 35.00 32.00 92.67 7.33
2025-07-04 32.74 -0.79% 3.38% 58.57 69.04 13,526 32.26 33.35 32.26 44.03 55.97
2025-07-03 33.00 1.13% 6.00% 76.12 -3.56 37,330 33.00 33.40 31.51 78.83 21.17
2025-07-02 32.63 -0.31% 7.62% 67.01 69.56 15,636 33.48 33.48 31.11 64.13 35.87
2025-07-01 32.73 -0.67% 4.49% 82.11 -4.30 11,231 32.51 33.97 32.51 15.07 84.93
2025-06-30 32.95 1.38% 5.85% 100.00 69.76 110,804 32.90 34.40 32.50 23.68 76.32
2025-06-27 32.50 0.62% 1.09% 62.31 -3.86 73,098 32.30 32.50 32.15 100.00 0.00
2025-06-26 32.30 0.00% 1.71% 45.61 68.86 203 33.25 33.25 32.69 0.00 100.00
2025-06-25 32.30 1.13% 2.01% 29.80 -4.26 2,130 32.60 32.95 32.30 0.00 100.00
2025-06-24 31.94 2.18% 9.02% 18.48 68.86 30,471 32.00 32.98 30.25 61.90 38.10
2025-06-23 31.26 -2.34% 4.84% 6.83 -4.98 23,059 32.50 32.50 31.00 17.33 82.67
2025-06-20 32.01 -1.51% 10.90% 25.74 67.50 40,927 32.50 34.50 31.11 26.55 73.45
2025-06-19 32.50 -3.59% 4.67% 18.93 -3.48 47,795 33.80 33.81 32.30 13.24 86.76
2025-06-18 33.71 -1.61% 3.56% 20.31 68.48 19,582 34.40 34.90 33.70 0.83 99.17
2025-06-17 34.26 0.65% 1.61% 23.56 -1.06 33,073 34.80 34.80 34.25 1.82 98.18
2025-06-16 34.04 1.67% 4.33% 42.24 69.58 22,386 33.53 34.97 33.52 35.86 64.14
2025-06-13 33.48 -4.51% 5.37% 27.27 -1.50 14,785 34.90 34.90 33.12 20.22 79.78
2025-06-12 35.06 -2.58% 3.59% 54.30 68.46 36,169 34.80 36.05 34.80 20.80 79.20
2025-06-11 35.99 -0.06% 7.78% 61.05 1.66 58,110 37.40 37.40 34.70 47.78 52.22
2025-06-10 36.01 3.72% 6.54% 29.95 70.32 58,186 34.98 36.50 34.26 78.13 21.87
2025-06-05 34.72 -2.55% 1.45% 46.31 1.70 18,791 34.65 35.00 34.50 44.00 56.00
2025-06-04 35.63 2.65% 7.32% 64.32 67.74 180,666 36.28 36.50 34.01 65.06 34.94
2025-06-03 34.71 -1.36% 8.47% 69.46 3.52 233,134 35.20 36.89 34.01 24.31 75.69
2025-06-02 35.19 -9.70% 11.21% 76.57 65.90 1,038,440 37.91 39.00 35.07 3.05 96.95
2025-05-30 38.97 9.99% 6.97% 100.00 4.48 598,406 36.97 38.97 36.43 100.00 0.00
2025-05-29 35.43 10.00% 7.36% 86.22 73.46 1,367,352 33.00 35.43 33.00 100.00 0.00
2025-05-27 32.21 10.01% 7.33% 77.16 -2.60 1,425,987 30.95 32.21 30.01 100.00 0.00
2025-05-26 29.28 9.99% 8.44% 60.76 67.02 416,869 27.50 29.28 27.00 100.00 0.00
2025-05-23 26.62 1.49% 2.45% 12.96 -8.46 35,618 27.15 27.15 26.50 18.46 81.54
2025-05-22 26.23 -5.31% 10.38% 4.03 61.70 201,507 28.70 28.70 26.00 8.52 91.48
2025-05-21 27.70 -1.07% 5.56% 6.04 -9.24 92,041 28.50 28.50 27.00 46.67 53.33
2025-05-20 28.00 -0.71% 3.42% 51.38 64.64 16,684 28.75 28.75 27.80 21.05 78.95
2025-05-19 28.20 -2.25% 9.43% 42.82 -8.64 489,746 29.00 29.00 26.50 68.00 32.00