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 47.97 -0.06% 2.02% 62.50 86.02 2,026 48.50 48.50 47.54 44.77 55.23
2026-05-18 48.00 0.69% 2.32% 75.51 9.92 16,472 48.01 48.10 47.01 90.83 9.17
2026-05-15 47.67 0.08% 4.97% 35.65 86.08 3,989 47.71 49.39 47.05 26.50 73.50
2026-05-14 47.63 -0.50% 2.02% 13.26 9.26 15,831 48.00 48.00 47.05 61.05 38.95
2026-05-13 47.87 0.17% 2.99% 12.89 86.00 15,722 47.79 48.97 47.55 22.54 77.46
2026-05-12 47.79 0.61% 3.07% 10.18 9.74 7,824 48.97 48.97 47.51 19.18 80.82
2026-05-11 47.50 -1.04% 4.15% 2.29 85.84 26,996 47.02 48.97 47.02 24.61 75.39
2026-05-08 48.00 -3.38% 6.04% 24.54 9.16 21,134 48.00 49.85 47.01 34.86 65.14
2026-05-07 49.68 -0.64% 3.73% 40.12 86.84 119,891 50.50 50.88 49.05 34.43 65.57
2026-05-06 50.00 -0.12% 2.81% 31.75 12.52 74,438 50.89 50.89 49.50 35.97 64.03
2026-05-05 50.06 0.12% 1.61% 50.18 87.48 81,727 50.50 50.50 49.70 45.00 55.00
2026-05-04 50.00 1.24% 2.00% 50.00 12.64 20,171 50.50 50.50 49.51 49.50 50.50
2026-04-30 49.39 -1.24% 3.39% 47.92 87.36 29,652 50.68 50.68 49.02 22.29 77.71
2026-04-29 50.01 -1.50% 3.17% 63.11 11.42 66,878 50.70 50.75 49.19 52.56 47.44
2026-04-28 50.77 1.44% 2.00% 100.00 88.60 89,967 50.01 51.00 50.00 77.00 23.00
2026-04-27 50.05 0.10% 4.83% 81.89 12.94 98,545 50.55 51.89 49.50 23.01 76.99 20.00|11.05.2026
2026-04-23 50.00 1.01% 1.01% 84.25 87.16 1,829 49.50 50.00 49.50 100.00 0.00
2026-04-22 49.50 0.06% 1.12% 76.04 12.84 16,584 49.02 49.57 49.02 87.27 12.73
2026-04-21 49.47 0.94% 1.77% 76.29 86.16 1,101 49.89 49.89 49.02 51.68 48.32
2026-04-20 49.01 -0.47% 0.90% 59.65 12.78 2,225 49.24 49.44 49.00 2.29 97.71
2026-04-17 49.24 0.49% 2.04% 82.93 85.24 42,106 49.00 50.00 49.00 24.00 76.00
2026-04-16 49.00 0.00% 0.86% 89.06 13.24 49,682 49.00 49.33 48.91 21.43 78.57
2026-04-15 49.00 0.08% 2.04% 42.54 84.76 72,450 49.99 49.99 48.99 1.00 99.00
2026-04-14 48.96 0.12% 4.06% 69.08 13.24 14,597 49.95 49.95 48.00 49.23 50.77
2026-04-13 48.90 -0.14% 0.88% 68.03 84.68 32,508 48.97 49.33 48.90 0.00 100.00
2026-04-10 48.97 0.97% 2.97% 62.17 13.12 21,100 48.50 49.94 48.50 32.64 67.36
2026-04-09 48.50 -1.42% 6.10% 42.81 84.82 29,981 50.93 50.93 48.00 17.06 82.94
2026-04-08 49.20 2.48% 3.52% 54.59 12.18 39,218 49.95 50.00 48.30 52.94 47.06
2026-04-07 48.01 -0.02% 8.74% 60.40 86.22 40,573 49.50 49.50 45.52 62.56 37.44
2026-04-06 48.02 -0.62% 3.66% 67.97 9.80 50,361 48.97 49.50 47.75 15.43 84.57
2026-04-03 48.32 -1.19% 2.45% 62.28 86.24 10,375 49.00 49.38 48.20 10.17 89.83
2026-04-02 48.90 -0.20% 1.55% 61.00 10.40 25,349 48.99 49.00 48.25 86.67 13.33
2026-04-01 49.00 3.18% 4.17% 66.76 87.40 95,824 48.46 49.00 47.04 100.00 0.00
2026-03-31 47.49 1.21% 1.54% 39.51 10.60 102,284 47.98 47.99 47.26 31.51 68.49
2026-03-30 46.92 -1.22% 9.61% 37.71 84.38 127,127 47.55 48.46 44.21 63.76 36.24
2026-03-27 47.50 -1.35% 2.02% 60.62 9.46 2,506 47.50 48.46 47.50 0.00 100.00
2026-03-26 48.15 0.82% 0.98% 67.16 85.54 18,602 48.47 48.47 48.00 31.92 68.08
2026-03-25 47.76 -0.50% 3.00% 82.51 10.76 27,494 47.06 48.47 47.06 49.64 50.36
2026-03-24 48.00 1.05% 1.69% 45.34 84.76 2,551 47.95 48.00 47.20 100.00 0.00
2026-03-19 47.50 1.02% 5.79% 46.56 11.24 139,910 46.00 48.42 45.77 65.28 34.72
2026-03-18 47.02 -0.91% 6.44% 55.90 83.76 11,223 45.06 47.96 45.06 67.58 32.42
2026-03-17 47.45 4.82% 0.08% 47.49 10.28 501 47.49 47.49 47.45 0.00 100.00
2026-03-16 45.27 -6.95% 10.73% 36.80 84.62 13,571 49.95 49.95 45.11 3.31 96.69
2026-03-11 48.65 1.38% 0.62% 74.11 5.92 964 48.79 48.79 48.49 53.32 46.68
2026-03-10 47.99 4.33% 2.11% 71.64 91.38 10,002 47.99 47.99 47.00 100.00 0.00
2026-03-09 46.00 -4.09% 8.06% 60.16 4.60 6,109 47.60 47.60 44.05 54.94 45.06
2026-03-06 47.96 0.97% 6.27% 59.56 87.40 20,332 45.15 47.98 45.15 99.29 0.71
2026-03-05 47.50 5.56% 4.28% 61.20 8.52 10,602 47.97 47.97 46.00 76.15 23.85
2026-03-04 45.00 0.00% 0.00% 32.78 86.48 11 47.84 47.84 47.84 0.00 100.00
2026-03-03 45.00 0.00% 0.55% 22.22 3.52 340 47.85 47.85 47.59 0.00 100.00
2026-03-02 45.00 -4.28% 5.56% 32.61 86.48 134,661 45.05 47.50 45.00 0.00 100.00
2026-02-27 47.01 1.45% 9.73% 51.55 3.52 25,104 49.40 49.40 45.02 45.43 54.57
2026-02-26 46.34 0.67% 3.26% 37.50 90.50 16,401 46.01 47.50 46.00 22.67 77.33
2026-02-25 46.03 -2.99% 3.15% 29.18 2.18 31,457 46.00 47.45 46.00 2.07 97.93
2026-02-24 47.45 1.45% 8.70% 48.23 89.88 1,958 50.00 50.00 46.00 36.26 63.74
2026-02-23 46.77 -0.30% 6.48% 25.51 5.02 20,103 48.99 48.99 46.01 25.50 74.50
2026-02-20 46.91 -0.19% 7.44% 42.16 88.52 1,167 46.51 49.97 46.51 11.57 88.43
2026-02-19 47.00 0.00% 0.02% 37.39 5.30 11,549 47.01 47.01 47.00 0.00 100.00
2026-02-18 47.00 -1.05% 3.72% 30.71 88.70 41,227 48.75 48.75 47.00 0.00 100.00
2026-02-17 47.50 0.53% 3.09% 23.12 5.30 11,501 48.97 48.97 47.50 0.00 100.00
2026-02-16 47.25 0.38% 6.26% 12.27 89.70 18,507 47.10 49.94 47.00 8.50 91.50
2026-02-12 47.07 -0.47% 3.13% 23.53 4.80 7,951 48.50 48.50 47.03 2.72 97.28
2026-02-10 47.29 -0.53% 3.79% 17.12 89.34 1,151 49.00 49.00 47.21 4.43 95.57
2026-02-09 47.54 -1.98% 6.32% 56.28 5.24 6,790 49.98 49.98 47.01 17.85 82.15
2026-02-06 48.50 0.04% 0.43% 55.76 89.84 8,000 48.30 48.50 48.29 100.00 0.00
2026-02-04 48.48 0.87% 4.15% 48.10 7.16 4,200 50.25 50.25 48.25 11.50 88.50
2026-02-03 48.06 -1.88% 7.35% 46.49 89.80 746 46.10 49.49 46.10 57.77 42.23
2026-02-02 48.98 4.21% 2.62% 47.17 6.32 513 49.00 49.00 47.75 98.44 1.56
2026-01-30 47.00 -2.08% 4.26% 37.62 91.64 37,500 49.00 49.00 47.00 0.00 100.00
2026-01-29 48.00 -1.38% 1.77% 45.51 2.36 2,200 48.85 48.85 48.00 0.00 100.00
2026-01-28 48.67 0.56% 2.06% 62.78 93.64 3,201 48.99 48.99 48.00 67.67 32.33
2026-01-27 48.40 -1.73% 2.08% 66.08 3.70 10,705 48.11 49.00 48.00 40.00 60.00
2026-01-26 49.25 2.60% 2.60% 72.03 93.10 44,054 48.89 49.25 48.00 100.00 0.00
2026-01-23 48.00 -0.62% 1.57% 50.00 5.40 36,100 48.50 48.50 47.75 33.33 66.67
2026-01-22 48.30 0.88% 3.16% 58.58 90.60 43,300 47.51 49.00 47.50 53.33 46.67
2026-01-21 47.88 1.20% 2.15% 45.31 6.00 125,457 48.00 48.42 47.40 47.06 52.94
2026-01-20 47.31 -1.19% 3.37% 1.41 89.76 12,783 47.31 48.84 47.25 3.77 96.23
2026-01-19 47.88 -0.25% 3.81% 48.00 4.86 26,700 48.99 49.00 47.20 37.78 62.22
2026-01-16 48.00 -0.02% 0.00% 52.17 90.90 21,000 48.00 48.00 48.00 0.00 100.00
2026-01-15 48.01 0.02% 0.08% 52.17 5.10 5,250 48.01 48.05 48.01 0.00 100.00
2026-01-14 48.00 0.00% 2.10% 23.40 90.92 116,720 47.12 48.10 47.11 89.90 10.10
2026-01-13 48.00 0.23% 0.48% 50.00 5.08 501 48.00 48.23 48.00 0.00 100.00
2026-01-12 47.89 -0.21% 6.68% 40.32 90.92 1,926 47.99 50.94 47.75 4.41 95.59
2026-01-09 47.99 -0.02% 4.28% 48.08 4.86 19,976 49.00 49.94 47.89 4.88 95.12
2026-01-08 48.00 -0.52% 0.52% 35.71 91.12 42,599 48.25 48.25 48.00 0.00 100.00
2026-01-07 48.25 0.52% 2.08% 48.08 4.88 60,300 47.52 48.50 47.51 74.75 25.25
2026-01-06 48.00 -0.02% 2.08% 50.00 91.62 10,109 49.00 49.00 48.00 0.00 100.00
2026-01-05 48.01 0.00% 0.00% 34.62 4.38 600 48.01 48.01 48.01 0.00 100.00
2026-01-02 48.01 -0.39% 4.97% 50.00 91.64 71,016 47.09 48.55 46.25 76.52 23.48
2026-01-01 48.20 -0.15% 2.00% 61.45 4.38 87,035 48.48 48.49 47.54 69.47 30.53
2025-12-31 48.27 0.56% 1.04% 18.55 92.02 148,267 48.10 48.50 48.00 54.00 46.00
2025-12-30 48.00 -0.52% 0.73% 24.58 4.52 62,215 48.00 48.10 47.75 71.43 28.57
2025-12-29 48.25 0.50% 2.08% 19.11 91.48 35,151 48.00 49.00 48.00 25.00 75.00
2025-12-26 48.01 0.00% 2.93% 27.29 5.02 41,322 48.00 48.50 47.12 64.49 35.51
2025-12-24 48.01 -3.98% 6.23% 31.49 91.00 110,512 50.99 50.99 48.00 0.33 99.67
2025-12-23 50.00 0.99% 0.02% 56.35 5.02 10,100 50.00 50.00 49.99 100.00 0.00
2025-12-22 49.51 -2.17% 2.31% 57.36 94.98 989 49.34 50.48 49.34 14.86 85.14
2025-12-19 50.61 1.34% 5.04% 97.37 4.04 11,476 49.06 51.47 49.00 65.18 34.82
2025-12-18 49.94 0.52% 2.89% 79.41 97.18 3,523 50.95 50.95 49.52 29.38 70.62
2025-12-17 49.68 0.00% 1.36% 80.91 2.70 52 48.59 49.25 48.59 100.00 0.00
2025-12-16 49.68 1.12% 2.77% 42.38 96.66 806 50.00 50.88 49.51 12.41 87.59
2025-12-15 49.13 -0.08% 3.96% 60.33 2.70 3,710 50.50 50.95 49.01 6.17 93.83
2025-12-12 49.17 -0.34% 4.10% 61.13 95.56 1,110 48.50 50.49 48.50 33.69 66.31
2025-12-11 49.34 0.69% 2.04% 70.06 2.78 597 49.50 50.00 49.00 34.00 66.00
2025-12-10 49.00 -2.00% 4.17% 65.79 95.90 10,711 49.00 50.00 48.00 50.00 50.00
2025-12-09 50.00 3.09% 5.06% 64.31 2.10 18,262 48.99 50.50 48.07 79.42 20.58
2025-12-08 48.50 0.00% 2.99% 49.32 97.90 6,004 47.51 48.93 47.51 69.72 30.28
2025-12-05 48.50 1.04% 7.51% 46.55 -0.90 19,416 48.01 48.50 45.11 100.00 0.00
2025-12-04 48.00 -0.08% 1.04% 49.80 97.90 13,262 48.50 48.50 48.00 0.00 100.00
2025-12-03 48.04 -2.18% 2.04% 50.62 -1.90 23,821 48.02 48.98 48.00 4.08 95.92
2025-12-02 49.11 1.20% 5.05% 90.78 97.98 5,876 48.50 49.90 47.50 67.09 32.91
2025-12-01 48.53 -0.27% 4.23% 79.55 0.24 9,946 47.01 48.99 47.00 76.89 23.11
2025-11-28 48.66 1.35% 2.08% 93.33 96.82 3,200 49.00 49.00 48.00 66.00 34.00
2025-11-27 48.01 0.00% 4.28% 81.48 0.50 458 48.49 48.49 46.50 75.98 24.02
2025-11-25 48.01 0.10% 0.02% 81.48 95.52 5,039 48.00 48.01 48.00 100.00 0.00
2025-11-24 47.96 -0.10% 8.84% 80.00 0.50 3,984 45.00 48.00 44.10 98.97 1.03
2025-11-21 48.01 0.00% 3.19% 100.00 95.42 280 48.49 48.50 47.00 67.50 32.50
2025-11-20 48.01 0.36% 4.36% 100.00 0.60 6,036 47.90 49.99 47.90 5.27 94.73
2025-11-19 47.84 0.00% 0.00% 100.00 95.42 1 46.02 46.02 46.02 100.00 0.00
2025-11-18 47.84 0.06% 0.17% 100.00 0.26 654 47.83 47.90 47.82 25.08 74.92
2025-11-17 47.81 3.22% 3.23% 33.18 95.42 1,730 46.51 48.00 46.50 87.34 12.66
2025-11-14 46.32 0.00% 0.21% 0.00 0.20 201 48.00 48.00 47.90 0.00 100.00
2025-11-13 46.32 0.00% 4.30% 34.78 92.44 152 46.02 48.00 46.02 15.13 84.87
2025-11-12 46.32 0.00% 0.00% 43.71 0.20 151 46.50 46.50 46.50 0.00 100.00
2025-11-11 46.32 -6.08% 8.50% 37.40 92.44 916 46.51 49.00 45.16 30.24 69.76
2025-11-10 49.32 0.00% 6.04% 72.14 0.20 78 49.32 49.32 46.51 100.00 0.00
2025-11-07 49.32 3.35% 8.45% 79.12 98.44 1,104 46.01 49.90 46.01 85.05 14.95
2025-11-06 47.72 1.55% 6.43% 74.36 0.20 1,921 46.01 48.00 45.10 90.37 9.63
2025-11-05 46.99 -1.88% 2.15% 61.24 95.24 2,501 48.00 48.00 46.99 0.00 100.00
2025-11-04 47.89 0.00% 3.94% 86.94 -1.26 204 48.00 48.00 46.18 94.12 5.88
2025-11-03 47.89 2.31% 2.13% 87.71 97.04 4,610 48.00 48.00 47.00 89.00 11.00
2025-10-31 46.81 1.74% 2.28% 80.54 -1.26 47,837 47.02 47.20 46.15 62.86 37.14
2025-10-30 46.01 -0.63% 2.17% 25.00 94.88 17,431 46.05 47.00 46.00 1.00 99.00
2025-10-29 46.30 0.11% 7.87% 11.33 -2.86 4,746 49.90 49.90 46.26 1.10 98.90
2025-10-28 46.25 0.30% 4.35% 8.45 95.46 5,389 48.00 48.00 46.00 12.51 87.49
2025-10-27 46.11 0.46% 5.94% 4.87 -2.96 762 48.85 48.85 46.11 0.00 100.00
2025-10-24 45.90 -1.94% 6.13% 0.00 95.18 2,850 45.21 47.98 45.21 24.91 75.09
2025-10-23 46.81 -4.53% 11.00% 0.00 -3.38 33,210 49.95 49.95 45.00 36.56 63.44
2025-10-22 49.03 -1.33% 2.80% 0.00 97.00 6,197 49.50 49.50 48.15 65.19 34.81
2025-10-21 49.69 -0.62% 6.25% 31.12 1.06 6,444 49.50 51.00 48.00 56.33 43.67
2025-10-17 50.00 -1.38% 2.96% 34.02 98.32 9,443 50.50 51.48 50.00 0.00 100.00
2025-10-16 50.70 -4.65% 4.08% 32.10 1.68 17,041 52.57 52.57 50.51 9.22 90.78
2025-10-15 53.17 -6.82% 10.11% 37.88 99.72 25,877 54.10 54.11 49.14 81.09 18.91
2025-10-14 57.06 6.20% 6.84% 67.65 6.62 19,716 57.80 57.80 54.10 80.00 20.00
2025-10-13 53.73 0.58% 10.00% 46.11 107.50 23,032 54.50 58.76 53.42 5.80 94.20
2025-10-10 53.42 -2.45% 4.84% 22.76 -0.04 59,995 55.89 55.90 53.32 3.88 96.12
2025-10-09 54.76 -1.33% 5.31% 25.83 106.88 29,077 56.87 56.87 54.00 26.48 73.52
2025-10-08 55.50 1.30% 3.41% 24.75 2.64 6,858 55.75 56.98 55.10 21.27 78.73
2025-10-07 54.79 1.41% 1.74% 13.89 108.36 14,843 55.00 55.70 54.75 4.21 95.79
2025-10-06 54.03 -5.11% 8.15% 27.43 1.22 70,185 58.00 58.00 53.63 9.15 90.85
2025-10-03 56.94 -0.99% 4.20% 72.01 106.84 39,257 55.66 58.00 55.66 54.70 45.30
2025-10-02 57.51 -1.69% 1.39% 79.33 7.04 16,437 58.30 58.30 57.50 1.25 98.75
2025-10-01 58.50 -0.41% 2.52% 96.99 107.98 14,048 59.00 59.00 57.55 65.52 34.48
2025-09-30 58.74 3.13% 3.41% 91.92 9.02 98,006 57.50 59.45 57.49 63.78 36.22
2025-09-29 56.96 5.27% 5.56% 89.49 108.46 117,100 55.89 57.00 54.00 98.67 1.33
2025-09-26 54.11 0.17% 6.39% 75.49 5.46 126,713 55.00 56.93 53.51 17.54 82.46
2025-09-25 54.02 5.92% 6.90% 50.33 102.76 157,513 51.90 55.48 51.90 59.22 40.78 35.00|17.10.2025
2025-09-24 51.00 -1.32% 8.35% 51.15 5.28 33,200 50.99 51.49 47.52 87.66 12.34
2025-09-23 51.68 -0.04% 2.84% 63.43 96.72 9,098 51.05 52.45 51.00 46.90 53.10
2025-09-22 51.70 -0.60% 3.86% 68.60 6.64 1,760 51.50 52.99 51.02 34.55 65.45
2025-09-19 52.01 -3.65% 6.80% 72.37 96.76 48,708 53.00 55.00 51.50 14.57 85.43
2025-09-18 53.98 6.13% 12.11% 83.63 7.26 110,705 50.00 55.83 49.80 69.32 30.68
2025-09-17 50.86 1.74% 5.05% 63.35 100.70 55,876 50.00 52.00 49.50 54.40 45.60
2025-09-16 49.99 2.02% 8.30% 26.90 1.02 28,663 50.90 50.90 47.00 76.67 23.33
2025-09-15 49.00 0.37% 4.86% 41.76 98.96 50,021 48.55 50.50 48.16 35.90 64.10
2025-09-12 48.82 -2.03% 4.75% 48.54 -0.96 12,170 50.50 50.50 48.21 26.64 73.36
2025-09-11 49.83 -0.34% 6.14% 64.77 98.60 116,406 50.50 51.00 48.05 60.34 39.66
2025-09-10 50.00 -3.85% 4.99% 50.13 1.06 36,065 49.50 51.97 49.50 20.24 79.76
2025-09-09 52.00 4.21% 5.05% 75.19 98.94 29,134 49.50 52.00 49.50 100.00 0.00
2025-09-08 49.90 1.84% 4.04% 70.94 5.06 26,256 48.06 50.00 48.06 94.85 5.15
2025-09-05 49.00 2.06% 5.11% 71.61 94.74 45,545 48.90 50.98 48.50 20.16 79.84
2025-09-04 48.01 -3.94% 4.71% 66.95 3.26 96,383 49.05 49.75 47.51 22.32 77.68
2025-09-03 49.98 4.12% 2.04% 82.44 92.76 46,650 49.00 50.00 49.00 98.00 2.00
2025-09-02 48.00 2.00% 2.32% 82.22 7.20 21,235 47.99 48.10 47.01 90.83 9.17
2025-09-01 47.06 2.30% 4.87% 83.84 88.80 64,551 46.88 47.19 45.00 94.06 5.94
2025-08-29 46.00 0.02% 3.33% 76.14 5.32 17,843 45.11 46.50 45.00 66.66 33.34
2025-08-28 45.99 -1.81% 3.89% 63.98 86.68 40,340 46.75 46.75 45.00 56.57 43.43
2025-08-27 46.84 4.27% 5.62% 62.20 5.30 74,551 45.00 47.00 44.50 93.60 6.40
2025-08-26 44.92 3.26% 3.68% 48.87 88.38 53,766 43.50 45.10 43.50 88.75 11.25
2025-08-25 43.50 -0.46% 6.98% 33.44 1.46 123,160 46.00 46.00 43.00 16.67 83.33
2025-08-22 43.70 -1.86% 6.70% 46.80 85.54 10,864 44.50 46.00 43.11 20.42 79.58
2025-08-21 44.53 -2.20% 5.17% 60.75 1.86 77,621 45.60 46.40 44.12 17.98 82.02
2025-08-20 45.53 1.16% 1.64% 98.34 87.20 6,423 45.00 45.74 45.00 71.62 28.38
2025-08-19 45.01 1.12% 1.13% 89.81 3.86 8,215 44.99 45.50 44.99 3.92 96.08
2025-08-18 44.51 1.34% 2.86% 89.18 86.16 17,661 43.92 45.00 43.75 60.80 39.20
2025-08-15 43.92 -0.09% 0.25% 86.71 2.86 1,376 44.01 44.01 43.90 18.17 81.83
2025-08-13 43.96 1.76% 1.45% 92.27 84.98 32,730 43.95 44.13 43.50 73.02 26.98
2025-08-12 43.20 -0.39% 2.33% 63.18 2.94 8,847 43.98 44.00 43.00 20.00 80.00
2025-08-11 43.37 0.88% 2.79% 71.50 83.46 2,800 43.00 43.49 42.31 89.82 10.18
2025-08-08 42.99 0.54% 6.95% 56.45 3.28 117,440 43.00 45.88 42.90 3.02 96.98
2025-08-07 42.76 1.57% 4.02% 60.49 82.70 161,987 43.69 43.69 42.00 44.97 55.03
2025-08-06 42.10 -1.34% 4.55% 24.17 2.82 14,616 43.91 43.91 42.00 5.23 94.77
2025-08-05 42.67 0.38% 4.76% 60.44 81.38 17,912 44.00 44.00 42.00 33.50 66.50
2025-08-04 42.51 -0.56% 7.52% 48.21 3.96 94,236 44.89 44.89 41.75 24.20 75.80
2025-08-01 42.75 0.99% 8.29% 64.96 81.06 3,518 42.45 44.96 41.52 35.76 64.24
2025-07-31 42.33 -2.33% 6.16% 62.81 4.44 116,532 43.75 44.49 41.91 16.28 83.72
2025-07-30 43.34 3.17% 5.09% 82.93 80.22 26,301 43.70 43.73 41.61 81.61 18.39
2025-07-29 42.01 -1.48% 4.62% 69.48 6.46 82,885 42.01 43.94 42.00 0.52 99.48
2025-07-28 42.64 3.12% 8.56% 93.56 77.56 205,511 43.88 45.00 41.45 33.52 66.48
2025-07-25 41.35 0.36% 1.46% 88.50 7.72 10,849 41.60 41.60 41.00 58.34 41.66
2025-07-24 41.20 0.71% 0.86% 89.26 74.98 11,356 40.90 41.25 40.90 85.72 14.28
2025-07-23 40.91 -0.32% 2.21% 87.00 7.42 22,356 41.04 41.19 40.30 68.54 31.46
2025-07-22 41.04 0.39% 1.69% 100.00 74.40 50,763 41.00 41.49 40.80 34.78 65.22
2025-07-21 40.88 0.99% 2.50% 67.37 7.68 8,226 40.48 41.00 40.00 88.00 12.00
2025-07-18 40.48 0.57% 1.20% 69.46 74.08 20,245 40.02 40.50 40.02 95.83 4.17
2025-07-17 40.25 0.20% 3.73% 68.84 6.88 94,401 40.00 41.49 40.00 16.78 83.22
2025-07-16 40.17 1.44% 1.36% 66.84 73.62 12,657 40.28 40.29 39.75 77.78 22.22
2025-07-15 39.60 -1.54% 3.77% 28.13 6.72 124,713 40.49 41.00 39.51 6.04 93.96
2025-07-14 40.22 1.34% 2.01% 38.07 72.48 77,230 39.88 40.68 39.88 42.50 57.50
2025-07-11 39.69 0.48% 3.74% 36.46 7.96 123,258 39.45 40.20 38.75 64.83 35.17
2025-07-10 39.50 -0.05% 4.20% 51.97 71.42 72,594 40.20 40.20 38.58 56.79 43.21
2025-07-09 39.52 -2.95% 2.53% 62.73 7.58 134,939 40.50 40.50 39.50 2.00 98.00
2025-07-08 40.72 0.07% 8.36% 100.00 71.46 2,292 37.71 40.85 37.70 95.86 4.14
2025-07-07 40.69 1.19% 1.47% 97.44 9.98 31,958 40.21 40.80 40.21 81.36 18.64
2025-07-04 40.21 2.06% 3.05% 95.24 71.40 39,293 39.40 40.50 39.30 75.83 24.17
2025-07-03 39.40 1.81% 1.28% 94.23 9.02 105,764 39.00 39.50 39.00 80.00 20.00
2025-07-02 38.70 0.76% 1.57% 31.30 69.78 120,643 38.90 38.90 38.30 66.67 33.33
2025-07-01 38.41 -0.16% 1.91% 20.00 7.62 10,912 38.50 38.98 38.25 21.92 78.08
2025-06-30 38.47 -0.08% 2.58% 47.75 69.20 74,051 38.60 38.98 38.00 47.96 52.04
2025-06-27 38.50 1.26% 3.58% 43.59 7.74 44,780 39.62 39.62 38.25 18.25 81.75
2025-06-26 38.02 -4.04% 3.16% 42.71 69.26 356,979 39.20 39.20 38.00 1.67 98.33
2025-06-25 39.62 -0.58% 0.73% 47.67 6.78 34,000 39.79 39.79 39.50 41.38 58.62
2025-06-24 39.85 3.16% 1.79% 62.26 72.46 5,855 39.20 39.90 39.20 92.86 7.14
2025-06-23 38.63 -0.95% 1.30% 40.77 7.24 33,263 38.50 39.00 38.50 26.00 74.00
2025-06-20 39.00 1.09% 5.18% 45.82 70.02 18,072 38.51 39.97 38.00 50.76 49.24
2025-06-19 38.58 -3.02% 3.94% 40.22 7.98 1,600 38.86 39.00 37.52 71.63 28.38
2025-06-18 39.78 2.45% 3.63% 83.78 69.18 1,612 38.60 40.00 38.60 84.31 15.69
2025-06-17 38.83 -1.07% 3.07% 74.85 10.38 8,030 39.00 39.95 38.76 5.88 94.12
2025-06-16 39.25 0.00% 2.96% 92.59 67.28 112 39.65 39.65 38.51 65.18 34.82
2025-06-13 39.25 0.36% 2.08% 92.59 11.22 51,544 38.51 39.31 38.51 92.50 7.50
2025-06-12 39.11 2.84% 6.00% 92.42 67.28 63,125 38.03 40.30 38.02 47.81 52.19
2025-06-11 38.03 0.08% 1.32% 64.29 10.94 23,092 38.10 38.50 38.00 6.00 94.00
2025-06-10 38.00 -0.26% 0.37% 50.00 65.12 21,951 38.14 38.14 38.00 0.00 100.00
2025-06-05 38.10 0.00% 0.37% 75.00 10.88 2,249 38.14 38.14 38.00 71.41 28.59
2025-06-04 38.10 0.29% 0.26% 75.00 65.32 25,000 38.00 38.10 38.00 100.00 0.00
2025-06-03 37.99 0.11% 3.19% 84.85 10.88 57,821 38.00 38.19 37.01 83.05 16.95
2025-06-02 37.95 -0.13% 1.57% 55.81 65.10 73,648 37.51 38.10 37.51 74.58 25.42
2025-05-30 38.00 0.00% 0.24% 82.05 10.80 15,400 38.00 38.09 38.00 0.00 100.00
2025-05-29 38.00 0.00% 0.34% 50.39 65.20 10,003 38.00 38.13 38.00 0.00 100.00
2025-05-27 38.00 0.64% 1.03% 49.61 10.80 44,402 37.99 38.14 37.75 64.10 35.90
2025-05-26 37.76 -0.37% 0.66% 38.68 65.20 37,547 37.75 38.00 37.75 4.00 96.00
2025-05-23 37.90 1.07% 1.07% 56.41 10.32 15,139 37.75 37.90 37.50 100.00 0.00
2025-05-22 37.50 -1.29% 3.38% 25.49 65.48 217,233 38.25 38.25 37.00 40.00 60.00
2025-05-21 37.99 -0.05% 1.40% 49.06 9.52 27,089 38.29 38.29 37.76 43.40 56.60
2025-05-20 38.01 0.03% 0.74% 50.98 66.46 20,849 38.28 38.28 38.00 3.57 96.43
2025-05-19 38.00 0.66% 0.74% 25.25 9.56 22,715 38.28 38.28 38.00 0.00 100.00