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 9.24 5.96% 7.52% 81.03 -2.24 889,466 8.81 9.44 8.78 69.70 30.30
2026-04-09 8.72 -2.68% 5.23% 71.77 20.72 367,787 8.94 9.05 8.60 26.67 73.33
2026-04-08 8.96 10.48% 6.51% 78.07 -3.28 1,876,049 8.51 9.00 8.45 92.73 7.27
2026-04-07 8.11 -1.10% 4.51% 53.70 21.20 355,995 8.35 8.35 7.99 33.33 66.67
2026-04-06 8.20 0.49% 4.61% 70.91 -4.98 428,506 8.39 8.39 8.02 48.65 51.35
2026-04-03 8.16 -0.24% 3.69% 40.23 21.38 245,666 8.30 8.42 8.12 13.33 86.67
2026-04-02 8.18 -1.68% 3.36% 44.44 -5.06 92,370 8.30 8.30 8.03 55.56 44.44
2026-04-01 8.32 3.10% 5.27% 36.36 21.42 369,113 8.30 8.59 8.16 37.21 62.79
2026-03-31 8.07 1.25% 2.87% 32.69 -4.78 123,172 8.25 8.25 8.02 21.74 78.26
2026-03-30 7.97 -4.32% 7.47% 42.62 20.92 170,514 8.49 8.49 7.90 11.86 88.14
2026-03-27 8.33 0.60% 3.51% 59.09 -4.98 229,816 8.55 8.55 8.26 24.14 75.86
2026-03-26 8.28 -3.94% 4.48% 54.02 21.64 450,891 8.26 8.62 8.25 8.11 91.89
2026-03-25 8.62 2.25% 3.59% 90.16 -5.08 761,512 8.57 8.65 8.35 90.00 10.00
2026-03-24 8.43 3.44% 3.61% 40.91 22.32 422,264 8.36 8.60 8.30 43.33 56.67
2026-03-19 8.15 -0.24% 3.75% 17.46 -5.46 378,069 8.30 8.30 8.00 50.00 50.00
2026-03-18 8.17 -0.49% 5.52% 14.67 21.76 482,467 8.35 8.60 8.15 4.44 95.56
2026-03-17 8.21 0.98% 3.99% 31.82 -5.42 176,124 8.30 8.35 8.03 56.25 43.75
2026-03-16 8.13 -5.36% 7.50% 59.46 21.84 314,065 8.60 8.60 8.00 21.67 78.33
2026-03-13 8.59 0.35% 3.05% 43.56 -5.58 40,254 8.56 8.78 8.52 26.92 73.08
2026-03-12 8.56 -1.61% 5.14% 44.66 22.76 121,626 8.49 8.79 8.36 46.51 53.49
2026-03-11 8.70 1.99% 7.14% 62.69 -5.64 147,992 8.40 9.00 8.40 50.00 50.00
2026-03-10 8.53 8.66% 7.15% 63.24 23.04 523,331 8.25 8.84 8.25 47.46 52.54
2026-03-09 7.85 -11.30% 12.74% 47.71 -5.98 673,364 8.85 8.85 7.85 0.00 100.00
2026-03-06 8.85 0.80% 6.90% 47.71 21.68 458,808 8.80 9.30 8.70 25.00 75.00
2026-03-05 8.78 9.48% 10.56% 37.31 -3.98 542,379 8.05 8.90 8.05 85.88 14.12
2026-03-04 8.02 2.69% 8.37% 28.82 21.54 398,508 7.69 8.29 7.65 57.81 42.19
2026-03-03 7.81 -1.76% 12.68% 22.75 -5.50 946,068 7.21 8.00 7.10 78.89 21.11
2026-03-02 7.95 -11.17% 4.15% 19.35 21.12 637,880 7.95 8.28 7.95 0.00 100.00
2026-02-27 8.95 -5.19% 6.98% 23.76 -5.22 411,005 9.50 9.50 8.88 11.29 88.71
2026-02-26 9.44 5.01% 8.84% 22.64 23.12 533,942 9.01 9.60 8.82 79.49 20.51
2026-02-25 8.99 0.33% 7.93% 1.26 -4.24 691,196 9.10 9.39 8.70 42.03 57.97
2026-02-24 8.96 -5.39% 11.43% 20.81 22.22 562,082 9.50 9.75 8.75 21.00 79.00
2026-02-23 9.47 -5.39% 12.90% 20.81 -4.30 600,149 10.49 10.50 9.30 14.17 85.83
2026-02-20 10.01 -5.57% 10.26% 19.14 23.24 1,031,514 10.58 10.75 9.75 26.00 74.00
2026-02-19 10.60 -6.36% 9.05% 23.68 -3.22 1,101,571 11.32 11.45 10.50 10.53 89.47
2026-02-18 11.32 5.79% 6.45% 29.86 24.42 1,072,990 10.70 11.39 10.70 89.85 10.15
2026-02-17 10.70 -4.55% 10.78% 0.53 -1.78 1,282,763 11.41 11.41 10.30 36.04 63.96
2026-02-16 11.21 -6.66% 8.92% 0.56 23.18 766,385 11.99 12.09 11.10 11.11 88.89
2026-02-13 12.01 0.08% 5.34% 0.85 -0.76 164,991 12.00 12.24 11.62 62.90 37.10
2026-02-12 12.00 -1.40% 4.23% 0.00 24.78 780,905 12.30 12.32 11.82 36.00 64.00
2026-02-11 12.17 -3.26% 9.74% 1.92 -0.78 1,877,979 12.59 13.07 11.91 22.41 77.59
2026-02-10 12.58 -3.01% 8.59% 2.36 25.12 358,395 13.00 13.27 12.22 34.29 65.71
2026-02-09 12.97 -1.52% 5.47% 2.63 0.04 360,625 13.47 13.50 12.80 24.29 75.71
2026-02-06 13.17 -3.87% 6.08% 2.91 25.90 630,756 13.55 13.79 13.00 21.52 78.48
2026-02-04 13.70 0.22% 5.60% 3.70 0.44 1,193,324 13.80 14.15 13.40 40.00 60.00
2026-02-03 13.67 -0.87% 2.87% 0.00 26.96 448,031 13.99 13.99 13.60 17.95 82.05
2026-02-02 13.79 -1.85% 4.31% 43.66 0.38 656,999 14.10 14.29 13.70 15.25 84.75
2026-01-30 14.05 -0.64% 3.36% 41.70 27.20 811,284 14.47 14.47 14.00 10.64 89.36
2026-01-29 14.14 -2.15% 6.79% 39.24 0.90 2,078,795 14.55 14.79 13.85 30.85 69.15
2026-01-28 14.45 -3.60% 8.77% 66.67 27.38 2,269,790 15.50 15.50 14.25 16.00 84.00
2026-01-27 14.99 6.61% 9.36% 80.97 1.52 6,977,877 14.00 15.30 13.99 76.34 23.66
2026-01-26 14.06 -2.50% 6.52% 61.72 28.46 2,028,913 14.65 14.70 13.80 28.89 71.11
2026-01-23 14.42 -1.57% 14.00% 61.24 -0.34 8,642,242 15.83 15.96 14.00 21.43 78.57
2026-01-22 14.65 9.98% 17.01% 76.81 29.18 9,202,152 13.50 14.65 12.52 100.00 0.00
2026-01-21 13.32 1.91% 6.22% 45.35 0.12 3,023,608 13.25 14.01 13.19 15.85 84.15
2026-01-20 13.07 -2.90% 5.61% 48.78 26.52 2,038,683 13.75 13.75 13.02 6.85 93.15
2026-01-19 13.46 -2.75% 8.37% 67.57 -0.38 3,200,343 14.25 14.50 13.38 7.14 92.86
2026-01-16 13.84 7.54% 9.38% 67.16 27.30 3,983,826 13.00 14.00 12.80 86.67 13.33
2026-01-15 12.87 -5.16% 10.19% 68.84 0.38 3,389,430 13.62 13.95 12.66 16.28 83.72
2026-01-14 13.57 3.27% 10.34% 89.69 25.36 7,377,965 13.30 14.40 13.05 38.52 61.48
2026-01-13 13.14 6.92% 8.07% 88.73 1.78 8,181,535 12.82 13.52 12.51 62.38 37.62
2026-01-12 12.29 -3.15% 13.99% 79.86 24.50 8,987,425 13.01 13.85 12.15 8.24 91.76
2026-01-09 12.69 9.97% 6.64% 93.64 0.08 3,230,390 12.00 12.69 11.90 100.00 0.00
2026-01-08 11.54 10.01% 11.71% 75.38 25.30 2,933,831 10.69 11.54 10.33 100.00 0.00
2026-01-07 10.49 0.96% 5.94% 55.86 -2.22 1,526,267 10.40 10.70 10.10 65.00 35.00
2026-01-06 10.39 -1.70% 7.92% 41.27 23.20 2,115,283 10.57 10.90 10.10 36.25 63.75
2026-01-05 10.57 3.42% 3.95% 55.20 -2.42 871,170 10.48 10.80 10.39 43.90 56.10
2026-01-02 10.22 -2.94% 6.79% 24.11 23.56 629,488 10.69 10.69 10.01 30.88 69.12
2026-01-01 10.53 1.64% 3.49% 22.37 -3.12 522,605 10.50 10.68 10.32 58.33 41.67
2025-12-31 10.36 -2.36% 5.58% 11.18 24.18 492,821 10.60 10.79 10.22 24.56 75.44
2025-12-30 10.61 1.63% 6.20% 11.33 -3.46 508,579 10.50 10.79 10.16 71.43 28.57
2025-12-29 10.44 -4.66% 7.50% 29.63 24.68 1,585,139 11.18 11.18 10.40 5.13 94.87
2025-12-26 10.95 -3.69% 7.74% 29.95 -3.80 839,338 11.40 11.55 10.72 27.71 72.29
2025-12-24 11.37 -1.47% 6.11% 32.37 25.70 1,135,283 11.55 11.99 11.30 10.14 89.86
2025-12-23 11.54 -1.95% 4.69% 49.24 -2.96 1,319,574 11.99 12.05 11.51 5.56 94.44
2025-12-22 11.77 5.00% 11.67% 71.48 26.04 6,672,154 11.21 12.15 10.88 70.08 29.92
2025-12-19 11.21 -4.19% 8.34% 75.48 -2.50 1,575,571 11.95 11.95 11.03 19.57 80.43
2025-12-18 11.70 -2.34% 8.07% 90.41 24.92 2,702,146 12.01 12.32 11.40 32.61 67.39
2025-12-17 11.98 3.54% 10.44% 100.00 -1.52 8,099,221 11.75 12.59 11.40 48.74 51.26
2025-12-16 11.57 9.05% 7.96% 99.56 25.48 11,794,188 11.09 11.67 10.81 88.37 11.63
2025-12-15 10.61 10.41% 9.61% 99.27 -2.34 9,011,760 9.93 10.61 9.68 100.00 0.00
2025-12-12 9.61 2.89% 7.63% 80.00 23.56 4,926,224 9.40 10.01 9.30 43.66 56.34
2025-12-11 9.34 0.21% 2.06% 39.13 -4.34 657,088 9.30 9.42 9.23 57.89 42.11
2025-12-10 9.32 -0.11% 2.49% 70.21 23.02 256,933 9.48 9.48 9.25 30.43 69.57
2025-12-09 9.33 0.76% 5.43% 54.10 -4.38 883,208 9.45 9.70 9.20 26.00 74.00
2025-12-08 9.26 -0.86% 3.28% 22.81 23.04 311,983 9.21 9.46 9.16 33.33 66.67
2025-12-05 9.34 -0.53% 4.30% 34.96 -4.52 712,104 9.68 9.70 9.30 10.00 90.00
2025-12-04 9.39 2.85% 6.67% 47.92 23.20 1,049,602 9.03 9.60 9.00 65.00 35.00
2025-12-03 9.13 -1.62% 4.47% 44.03 -4.42 782,866 9.29 9.35 8.95 45.00 55.00
2025-12-02 9.28 -6.07% 5.10% 45.38 22.68 2,501,272 9.61 9.68 9.21 14.89 85.11
2025-12-01 9.88 1.75% 4.12% 50.86 -4.12 2,541,670 9.80 10.10 9.70 45.00 55.00
2025-11-28 9.71 2.75% 6.73% 60.42 23.88 2,500,715 9.51 10.15 9.51 31.25 68.75
2025-11-27 9.45 1.72% 6.27% 46.21 -4.46 2,189,762 9.25 9.83 9.25 34.48 65.52
2025-11-26 9.29 -1.17% 7.42% 67.13 23.36 2,092,593 9.40 9.70 9.03 38.81 61.19
2025-11-25 9.40 -4.67% 11.65% 49.83 -4.78 6,147,707 10.19 10.35 9.27 12.04 87.96
2025-11-24 9.86 4.78% 12.50% 71.01 23.58 5,294,201 9.40 10.35 9.20 57.39 42.61
2025-11-21 9.41 -1.47% 11.96% 68.05 -3.86 7,687,832 10.19 10.30 9.20 19.09 80.91
2025-11-20 9.55 11.70% 10.53% 71.71 22.68 5,450,444 8.65 9.55 8.64 100.00 0.00
2025-11-19 8.55 -9.14% 23.07% 54.13 -3.58 11,897,058 9.65 10.35 8.41 7.22 92.78
2025-11-18 9.41 11.89% 12.69% 81.38 20.68 2,210,086 8.48 9.41 8.35 100.00 0.00
2025-11-17 8.41 1.57% 2.66% 37.50 -1.86 316,807 8.28 8.50 8.28 59.09 40.91
2025-11-14 8.28 0.61% 2.19% 8.93 18.68 146,486 8.29 8.39 8.21 38.89 61.11
2025-11-13 8.23 -1.67% 9.85% 0.00 -2.12 1,197,931 8.37 8.92 8.12 13.75 86.25
2025-11-12 8.37 -1.53% 6.53% 0.00 18.58 241,996 8.50 8.65 8.12 47.17 52.83
2025-11-11 8.50 -0.35% 8.30% 0.00 -1.84 313,808 8.53 9.00 8.31 27.54 72.46
2025-11-10 8.53 -2.40% 2.94% 61.54 18.84 307,525 8.75 8.75 8.50 12.00 88.00
2025-11-07 8.74 -0.57% 3.59% 56.14 -1.78 115,812 8.66 8.94 8.63 35.48 64.52
2025-11-06 8.79 -1.01% 8.48% 50.00 19.26 744,852 8.90 9.47 8.73 8.11 91.89
2025-11-05 8.88 -2.74% 12.22% 50.00 -1.68 1,122,147 9.15 9.55 8.51 35.58 64.42
2025-11-04 9.13 11.75% 13.77% 51.89 19.44 1,483,384 8.24 9.17 8.06 96.40 3.60
2025-11-03 8.17 -4.22% 6.78% 3.26 -1.18 1,272,102 8.51 8.51 7.97 37.04 62.96
2025-10-31 8.53 -2.96% 7.08% 4.41 17.52 1,046,085 9.00 9.08 8.48 8.33 91.67
2025-10-30 8.79 -1.01% 5.71% 4.84 -0.46 151,665 9.05 9.25 8.75 8.00 92.00
2025-10-29 8.88 -1.99% 5.08% 16.67 18.04 123,226 9.30 9.30 8.85 6.67 93.33
2025-10-28 9.06 0.33% 4.44% 16.13 -0.28 101,274 9.30 9.40 9.00 15.00 85.00
2025-10-27 9.03 -1.31% 4.57% 9.72 18.40 568,557 9.38 9.39 8.98 12.20 87.80
2025-10-24 9.15 -2.14% 6.51% 7.22 -0.34 205,800 9.65 9.65 9.06 15.25 84.75
2025-10-23 9.35 0.75% 5.38% 15.66 18.64 1,252,922 9.50 9.80 9.30 10.00 90.00
2025-10-22 9.28 -2.11% 6.32% 11.39 0.06 219,740 9.47 9.59 9.02 45.61 54.39
2025-10-21 9.48 -1.35% 3.70% 50.98 18.50 186,782 9.62 9.80 9.45 8.57 91.43
2025-10-17 9.61 -3.71% 6.32% 35.62 0.46 420,116 10.10 10.10 9.50 18.33 81.67
2025-10-16 9.98 0.60% 6.11% 64.81 18.76 149,049 10.00 10.24 9.65 55.93 44.07
2025-10-15 9.92 0.30% 3.37% 65.87 1.20 182,544 10.13 10.13 9.80 36.36 63.64
2025-10-14 9.89 4.55% 7.26% 50.47 18.64 303,504 9.70 10.19 9.50 56.52 43.48
2025-10-13 9.46 -5.68% 5.74% 39.31 1.14 222,169 9.95 9.95 9.41 9.26 90.74
2025-10-10 10.03 5.58% 10.81% 50.00 17.78 1,574,812 9.65 10.25 9.25 78.00 22.00
2025-10-09 9.50 1.17% 4.65% 17.44 2.28 68,732 9.68 9.68 9.25 58.14 41.86
2025-10-08 9.39 -4.86% 5.35% 4.17 16.72 344,421 9.67 9.85 9.35 8.00 92.00
2025-10-07 9.87 0.41% 2.04% 12.00 2.06 38,218 9.80 9.98 9.78 45.00 55.00
2025-10-06 9.83 -1.99% 6.12% 2.86 17.68 448,952 10.10 10.40 9.80 5.00 95.00
2025-10-03 10.03 -0.30% 9.23% 39.24 1.98 1,142,645 10.44 10.65 9.75 31.11 68.89
2025-10-02 10.06 -2.04% 6.12% 65.12 18.08 991,726 10.15 10.40 9.80 43.33 56.67
2025-10-01 10.27 0.20% 2.93% 77.78 2.04 255,776 10.55 10.55 10.25 6.67 93.33
2025-09-30 10.25 -2.29% 5.65% 66.13 18.50 232,429 10.49 10.65 10.08 29.82 70.18
2025-09-29 10.49 2.84% 6.31% 82.86 2.00 929,991 10.40 10.95 10.30 29.23 70.77
2025-09-26 10.20 5.48% 8.67% 76.62 18.98 1,072,041 9.86 10.40 9.57 75.90 24.10
2025-09-25 9.67 0.00% 3.96% 25.00 1.42 189,451 9.98 9.98 9.60 18.42 81.58
2025-09-24 9.67 -1.83% 4.61% 72.31 17.92 120,807 9.99 9.99 9.55 27.27 72.73
2025-09-23 9.85 0.51% 4.59% 100.00 1.42 525,188 9.80 10.25 9.80 11.11 88.89
2025-09-22 9.80 0.10% 6.14% 100.00 18.28 699,566 9.79 10.20 9.61 32.20 67.80
2025-09-19 9.79 0.00% 8.33% 100.00 1.32 1,541,625 9.79 10.40 9.60 23.75 76.25
2025-09-18 9.79 4.37% 7.24% 85.87 18.26 804,532 9.50 9.93 9.26 79.10 20.90
2025-09-17 9.38 1.19% 5.76% 75.47 1.32 552,668 9.27 9.73 9.20 33.96 66.04
2025-09-16 9.27 2.77% 1.63% 74.00 17.44 286,820 9.19 9.34 9.19 53.33 46.67
2025-09-15 9.02 0.22% 2.69% 51.85 1.10 42,123 9.02 9.15 8.91 45.83 54.17
2025-09-12 9.00 -1.42% 2.68% 29.27 16.94 79,080 9.19 9.19 8.95 20.83 79.17
2025-09-11 9.13 0.22% 3.22% 38.71 1.06 158,934 9.15 9.29 9.00 44.83 55.17
2025-09-10 9.11 0.89% 2.11% 30.30 17.20 88,514 9.15 9.19 9.00 57.89 42.11
2025-09-09 9.03 0.22% 3.24% 4.55 1.02 129,517 9.01 9.24 8.95 27.59 72.41
2025-09-08 9.01 -1.74% 4.01% 43.24 17.04 308,920 9.15 9.34 8.98 8.33 91.67
2025-09-05 9.17 -0.33% 3.07% 73.74 0.98 22,247 9.29 9.41 9.13 14.29 85.71
2025-09-04 9.20 -0.43% 5.49% 62.93 17.36 192,963 9.60 9.60 9.10 20.00 80.00
2025-09-03 9.24 -2.01% 4.28% 63.48 1.04 257,104 9.50 9.51 9.12 30.77 69.23
2025-09-02 9.43 3.51% 11.71% 73.00 17.44 2,258,217 9.12 10.11 9.05 35.85 64.15
2025-09-01 9.11 4.71% 2.34% 59.42 1.42 165,344 9.17 9.17 8.96 71.43 28.57
2025-08-29 8.70 -2.25% 7.28% 20.00 16.80 241,691 8.82 9.14 8.52 29.03 70.97
2025-08-28 8.90 -0.34% 2.84% 61.90 0.60 138,364 8.80 9.05 8.80 40.00 60.00
2025-08-27 8.93 -0.45% 2.02% 30.23 17.20 145,618 9.09 9.09 8.91 11.11 88.89
2025-08-26 8.97 -0.11% 2.82% 43.48 0.66 73,173 9.10 9.10 8.85 48.00 52.00
2025-08-25 8.98 0.79% 3.06% 36.36 17.28 9,008 8.83 9.10 8.83 55.55 44.45
2025-08-22 8.91 0.68% 2.71% 46.97 0.68 159,100 9.00 9.09 8.85 25.00 75.00
2025-08-21 8.85 -2.75% 8.00% 38.46 17.14 116,883 9.10 9.18 8.50 51.47 48.53
2025-08-20 9.10 0.78% 1.56% 43.10 0.56 13,466 9.12 9.14 9.00 71.43 28.57
2025-08-19 9.03 -1.10% 1.11% 48.44 17.64 96,355 9.10 9.10 9.00 30.00 70.00
2025-08-18 9.13 2.01% 1.67% 50.00 0.42 23,718 9.00 9.15 9.00 86.67 13.33
2025-08-15 8.95 -0.56% 4.80% 21.31 17.84 75,883 9.22 9.38 8.95 0.00 100.00
2025-08-13 9.00 -1.96% 4.49% 49.41 0.06 53,688 9.12 9.30 8.90 25.00 75.00
2025-08-12 9.18 1.44% 7.46% 69.51 17.94 409,579 9.11 9.79 9.11 10.29 89.71
2025-08-11 9.05 -0.88% 3.11% 63.77 0.42 20,728 9.28 9.28 9.00 17.86 82.14
2025-08-08 9.13 -1.83% 3.76% 72.58 17.68 18,480 9.39 9.39 9.05 23.53 76.47
2025-08-07 9.30 3.22% 3.99% 100.00 0.58 197,451 9.15 9.38 9.02 77.78 22.22
2025-08-06 9.01 1.69% 3.18% 100.00 18.02 196,162 9.08 9.08 8.80 75.00 25.00
2025-08-05 8.86 0.00% 5.25% 54.05 0.00 11,793 9.22 9.22 8.76 21.74 78.26
2025-08-04 8.86 0.11% 4.07% 44.44 17.72 15,203 8.60 8.95 8.60 74.29 25.71
2025-08-01 8.85 1.96% 4.68% 44.44 0.00 48,893 8.62 8.94 8.54 77.50 22.50
2025-07-31 8.68 0.23% 5.14% 9.09 17.70 108,756 9.00 9.00 8.56 27.27 72.73
2025-07-30 8.66 -1.93% 7.29% 2.00 -0.34 114,074 9.05 9.12 8.50 25.81 74.19
2025-07-29 8.83 -0.90% 2.72% 2.44 17.66 47,254 9.05 9.05 8.81 8.33 91.67
2025-07-28 8.91 0.11% 3.39% 21.95 0.00 70,675 9.15 9.15 8.85 20.00 80.00
2025-07-25 8.90 -0.56% 3.38% 12.70 17.82 26,286 9.00 9.18 8.88 6.67 93.33
2025-07-24 8.95 -2.08% 3.60% 10.96 -0.02 78,910 9.00 9.22 8.90 15.63 84.37
2025-07-23 9.14 -0.87% 3.55% 14.81 17.92 54,756 9.15 9.34 9.02 37.50 62.50
2025-07-22 9.22 0.88% 4.76% 56.32 0.36 61,950 9.46 9.46 9.03 44.19 55.81
2025-07-21 9.14 -2.45% 5.00% 32.80 18.08 110,615 9.37 9.45 9.00 31.11 68.89
2025-07-18 9.37 -1.58% 7.03% 44.55 0.20 54,988 9.11 9.75 9.11 40.63 59.37
2025-07-17 9.52 0.00% 4.70% 44.95 18.54 186,765 9.60 9.80 9.36 36.36 63.64
2025-07-16 9.52 4.50% 6.73% 57.75 0.50 541,219 9.20 9.68 9.07 73.77 26.23
2025-07-15 9.11 -4.81% 6.00% 50.41 18.54 279,741 9.28 9.54 9.00 20.37 79.63
2025-07-14 9.57 0.84% 3.67% 84.62 -0.32 187,589 9.88 9.88 9.53 11.43 88.57
2025-07-11 9.49 -1.45% 5.32% 77.53 19.46 302,625 9.60 9.70 9.21 57.14 42.86
2025-07-10 9.63 3.55% 6.18% 88.46 -0.48 1,214,997 9.40 9.96 9.38 43.10 56.90
2025-07-09 9.30 2.20% 3.50% 58.06 19.74 486,512 9.30 9.47 9.15 46.88 53.12
2025-07-08 9.10 1.79% 6.31% 72.92 -1.14 251,791 8.85 9.27 8.72 69.09 30.91
2025-07-07 8.94 -0.67% 4.56% 65.06 19.34 75,379 9.10 9.17 8.77 42.50 57.50
2025-07-04 9.00 -0.33% 3.12% 75.27 -1.46 127,162 9.23 9.25 8.97 10.71 89.29
2025-07-03 9.03 -1.85% 11.05% 79.59 19.46 198,181 9.31 9.45 8.51 55.32 44.68
2025-07-02 9.20 6.24% 9.24% 83.87 -1.40 1,430,626 8.77 9.58 8.77 53.09 46.91
2025-07-01 8.66 -0.35% 2.69% 73.21 19.80 163,390 8.59 8.79 8.56 43.48 56.52
2025-06-30 8.69 1.88% 3.04% 88.68 -2.48 284,302 8.60 8.81 8.55 53.85 46.15
2025-06-27 8.53 0.95% 3.37% 50.65 19.86 143,436 8.45 8.60 8.32 75.00 25.00
2025-06-26 8.45 -1.40% 2.50% 43.75 -2.80 84,436 8.50 8.62 8.41 19.05 80.95
2025-06-25 8.57 2.02% 3.33% 43.75 19.70 138,664 8.59 8.70 8.42 53.57 46.43
2025-06-24 8.40 6.73% 3.55% 33.97 -2.56 149,841 8.45 8.45 8.16 82.76 17.24
2025-06-23 7.87 -7.52% 8.76% 11.97 19.36 314,538 8.06 8.44 7.76 16.18 83.82
2025-06-20 8.51 -1.62% 2.96% 56.18 -3.62 84,245 8.60 8.70 8.45 24.00 76.00
2025-06-19 8.65 -1.37% 5.53% 59.52 20.64 119,369 8.97 8.97 8.50 31.91 68.09
2025-06-18 8.77 -1.46% 3.54% 62.50 -3.34 220,626 8.90 9.06 8.75 6.45 93.55
2025-06-17 8.90 1.60% 4.08% 80.46 20.88 890,280 8.90 9.19 8.83 19.44 80.56
2025-06-16 8.76 4.29% 6.30% 79.27 -3.08 646,185 8.50 8.94 8.41 66.04 33.96
2025-06-13 8.40 -1.06% 5.06% 48.33 20.60 302,151 8.32 8.51 8.10 73.17 26.83
2025-06-12 8.49 -0.93% 4.05% 52.73 -3.80 282,464 8.45 8.74 8.40 26.47 73.53
2025-06-11 8.57 2.39% 3.92% 67.27 20.78 208,617 8.74 8.74 8.41 48.49 51.51
2025-06-10 8.37 1.09% 4.17% 28.81 -3.64 65,122 8.44 8.50 8.16 61.76 38.24
2025-06-05 8.28 -1.66% 6.50% 16.00 20.38 222,906 8.50 8.69 8.16 22.64 77.36
2025-06-04 8.42 -0.47% 4.82% 40.43 -3.82 177,811 8.59 8.70 8.30 30.00 70.00
2025-06-03 8.46 0.95% 3.59% 60.00 20.66 77,331 8.35 8.65 8.35 36.67 63.33
2025-06-02 8.38 -2.78% 4.82% 70.73 -3.74 147,105 8.70 8.70 8.30 20.00 80.00
2025-05-30 8.62 0.00% 3.88% 56.31 20.50 116,776 8.84 8.84 8.51 33.33 66.67
2025-05-29 8.62 1.29% 3.31% 37.66 -3.26 116,185 8.70 8.75 8.47 53.57 46.43
2025-05-27 8.51 2.04% 13.08% 30.52 20.50 897,624 8.49 9.34 8.26 23.15 76.85
2025-05-26 8.34 3.73% 5.46% 23.02 -3.48 208,058 8.06 8.50 8.06 63.64 36.36
2025-05-23 8.04 -5.30% 14.04% 4.46 20.16 876,196 8.67 8.69 7.62 39.25 60.75
2025-05-22 8.49 -5.67% 6.89% 7.04 -4.08 1,588,820 9.00 9.00 8.42 12.07 87.93
2025-05-21 9.00 -1.21% 4.69% 40.00 21.06 476,945 9.37 9.37 8.95 11.90 88.10
2025-05-20 9.11 0.22% 3.01% 31.25 -3.06 60,232 8.97 9.24 8.97 51.85 48.15
2025-05-19 9.09 0.33% 5.16% 48.84 21.28 53,714 9.00 9.37 8.91 39.13 60.87
2025-05-16 9.06 -0.44% 6.67% 84.29 -3.10 145,463 9.12 9.60 9.00 10.00 90.00
2025-05-15 9.10 0.55% 5.09% 88.08 21.22 201,751 9.05 9.49 9.03 15.22 84.78
2025-05-14 9.05 -1.95% 4.04% 55.17 -3.02 151,676 9.25 9.26 8.90 41.67 58.33
2025-05-13 9.23 1.43% 8.33% 42.38 21.12 262,299 9.19 9.75 9.00 30.67 69.33
2025-05-12 9.10 12.35% 7.06% 37.83 -2.66 281,878 8.50 9.10 8.50 100.00 0.00
2025-05-09 8.10 1.89% 11.19% 23.79 20.86 29,584 8.35 8.35 7.51 70.24 29.76
2025-05-08 7.95 -9.76% 15.80% 28.95 -4.66 126,020 8.72 9.09 7.85 8.06 91.94
2025-05-07 8.81 -9.08% 8.06% 36.84 20.56 262,915 9.00 9.39 8.69 17.14 82.86
2025-05-06 9.69 -1.52% 4.52% 57.89 -2.94 51,840 9.94 9.94 9.51 41.86 58.14
2025-05-05 9.84 4.68% 7.99% 42.54 22.32 197,303 9.59 10.00 9.26 78.38 21.62
2025-05-02 9.40 3.64% 3.68% 45.55 -2.64 38,051 9.59 9.59 9.25 44.12 55.88
2025-04-30 9.07 -3.10% 6.22% 25.84 21.44 185,684 9.46 9.56 9.00 12.50 87.50
2025-04-29 9.36 -1.27% 4.61% 27.98 -3.30 114,490 9.12 9.54 9.12 57.14 42.86
2025-04-28 9.48 -6.23% 8.62% 25.59 22.02 175,568 10.21 10.21 9.40 9.88 90.12
2025-04-25 10.11 5.64% 7.37% 28.72 -3.06 539,597 9.60 10.20 9.50 87.14 12.86
2025-04-24 9.57 -5.06% 9.54% 42.74 23.28 277,432 9.99 9.99 9.12 51.72 48.28
2025-04-23 10.08 -1.27% 2.51% 62.27 -4.14 286,703 10.15 10.20 9.95 52.00 48.00
2025-04-22 10.21 -2.85% 2.96% 69.83 24.30 396,709 10.45 10.45 10.15 20.00 80.00
2025-04-21 10.51 -3.67% 8.82% 81.57 -3.88 1,643,906 11.23 11.23 10.32 20.88 79.12
2025-04-18 10.91 10.09% 9.10% 92.67 24.90 4,360,241 10.20 10.91 10.00 100.00 0.00
2025-04-17 9.91 3.88% 10.78% 85.11 -3.08 1,609,193 9.68 10.38 9.37 53.47 46.53
2025-04-16 9.54 2.69% 6.02% 78.13 22.90 449,881 9.30 9.86 9.30 42.86 57.14
2025-04-15 9.29 1.64% 3.22% 76.27 -3.82 104,114 9.14 9.29 9.00 100.00 0.00
2025-04-14 9.14 -1.51% 6.16% 24.39 22.40 110,384 9.28 9.30 8.76 70.37 29.63
2025-04-11 9.28 0.32% 2.29% 17.96 -4.12 156,159 9.21 9.38 9.17 52.38 47.62
2025-04-10 9.25 0.76% 2.73% 13.71 22.68 226,257 9.21 9.40 9.15 40.00 60.00