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 23.04 -0.35% 2.65% 38.02 42.76 9,706 23.65 23.65 23.04 0.00 100.00
2026-05-18 23.12 -0.56% 4.09% 28.74 3.32 4,706 23.95 23.95 23.01 11.71 88.29
2026-05-15 23.25 -2.68% 4.12% 53.46 42.92 4,825 23.06 24.00 23.05 21.06 78.94
2026-05-14 23.89 -1.40% 6.52% 64.98 3.58 11,439 24.50 24.50 23.00 59.33 40.67
2026-05-13 24.23 3.11% 9.08% 73.11 44.20 165,816 23.99 24.98 22.90 63.94 36.06
2026-05-12 23.50 -2.89% 3.68% 43.32 4.26 9,808 23.10 23.95 23.10 47.06 52.94
2026-05-11 24.20 5.22% 7.73% 63.90 42.74 17,789 23.50 24.81 23.03 65.73 34.27
2026-05-08 23.00 0.00% 8.71% 27.42 5.66 1,263 23.00 24.47 22.51 25.02 74.98
2026-05-07 23.00 -0.04% 6.58% 50.00 40.34 12,208 23.98 23.98 22.50 33.78 66.22
2026-05-06 23.01 -3.60% 3.39% 49.45 5.66 3,510 23.10 23.78 23.00 1.28 98.72
2026-05-05 23.87 1.44% 3.91% 93.94 40.36 10,680 23.00 23.90 23.00 96.67 3.33
2026-05-04 23.53 -0.13% 4.09% 90.77 7.38 5,392 23.50 23.95 23.01 55.32 44.68
2026-04-30 23.56 2.43% 5.68% 95.24 39.68 23,243 22.70 23.99 22.70 66.67 33.33
2026-04-29 23.00 -0.13% 5.61% 94.64 7.44 3,785 23.03 23.35 22.11 71.78 28.22
2026-04-28 23.03 0.13% 4.48% 66.25 38.56 53,827 22.95 23.30 22.30 73.00 27.00
2026-04-27 23.00 0.00% 5.68% 55.56 7.50 2,678 23.25 23.25 22.00 79.99 20.01
2026-04-23 23.00 0.04% 0.83% 55.56 38.50 2,925 22.99 23.17 22.98 10.53 89.47
2026-04-22 22.99 2.18% 2.04% 55.06 7.50 8,259 22.54 23.00 22.54 97.82 2.18
2026-04-21 22.50 -1.19% 6.93% 0.00 38.48 45,569 23.00 23.00 21.51 66.44 33.56
2026-04-20 22.77 -0.57% 7.73% 84.15 6.52 10,592 23.00 23.00 21.35 86.06 13.94
2026-04-17 22.90 0.00% 8.50% 100.00 39.02 9,489 23.99 23.99 22.11 42.02 57.98
2026-04-16 22.90 0.00% 6.45% 100.00 6.78 490 23.39 23.44 22.02 62.04 37.96
2026-04-15 22.90 0.00% 0.04% 42.58 39.02 5,760 22.91 22.91 22.90 0.00 100.00
2026-04-14 22.90 3.11% 3.60% 63.64 6.78 20,565 22.24 23.00 22.20 87.50 12.50
2026-04-13 22.21 0.91% 1.00% 54.02 39.02 7,095 22.03 22.22 22.00 95.45 4.55
2026-04-10 22.01 0.00% 0.55% 54.55 5.40 21,109 22.10 22.12 22.00 8.33 91.67
2026-04-09 22.01 -5.17% 3.64% 53.73 38.62 42,593 22.01 22.80 22.00 1.25 98.75
2026-04-08 23.21 5.50% 12.96% 97.30 5.40 23,981 23.89 23.89 21.15 75.18 24.82
2026-04-07 22.00 0.00% 5.16% 54.76 41.02 51,891 22.20 22.20 21.11 81.65 18.35
2026-04-06 22.00 1.06% 4.51% 86.23 2.98 41,353 21.05 22.00 21.05 100.00 0.00
2026-04-03 21.77 -0.18% 8.33% 44.86 41.02 82,923 21.00 22.75 21.00 44.00 56.00
2026-04-02 21.81 0.00% 1.29% 45.50 2.52 243 21.98 21.98 21.70 39.09 60.91
2026-04-01 21.81 -0.68% 2.80% 45.50 41.10 17,008 21.40 22.00 21.40 68.33 31.67
2026-03-31 21.96 4.57% 5.01% 54.75 2.52 135,468 21.00 22.00 20.95 96.19 3.81
2026-03-30 21.00 -4.50% 4.88% 16.67 41.40 100,261 21.00 21.92 20.90 9.80 90.20
2026-03-27 21.99 -0.05% 6.38% 84.24 0.60 31,323 22.49 22.50 21.15 62.22 37.78
2026-03-26 22.00 0.00% 0.82% 50.00 43.38 119,970 22.00 22.08 21.90 55.56 44.44
2026-03-25 22.00 1.15% 0.68% 50.00 0.62 11,111 22.15 22.15 22.00 0.00 100.00
2026-03-24 21.75 -1.14% 2.30% 45.06 43.38 1,463 22.25 22.25 21.75 0.00 100.00
2026-03-19 22.00 5.47% 7.66% 50.00 0.12 84,201 22.50 22.50 20.90 68.75 31.25
2026-03-18 20.86 -5.18% 8.70% 39.68 43.88 2,599 21.10 21.75 20.01 48.86 51.14
2026-03-17 22.00 0.00% 5.31% 100.00 -2.16 20,005 22.00 22.00 20.89 100.00 0.00
2026-03-16 22.00 0.00% 0.00% 63.09 46.16 10,000 22.00 22.00 22.00 0.00 100.00
2026-03-13 22.00 0.00% 5.37% 52.62 -2.16 105 22.56 22.56 21.41 51.43 48.57
2026-03-12 22.00 3.53% 4.76% 52.28 46.16 34,368 21.00 22.00 21.00 100.00 0.00
2026-03-11 21.25 8.47% 1.41% 46.99 -2.16 51,872 21.45 21.55 21.25 0.00 100.00
2026-03-10 19.59 -6.71% 18.63% 11.65 44.66 4,202 19.30 22.54 19.00 16.66 83.34
2026-03-09 21.00 -3.49% 12.31% 50.00 -5.48 20,353 19.58 21.99 19.58 58.92 41.08
2026-03-06 21.76 -0.14% 0.88% 43.41 47.48 660 21.72 21.90 21.71 26.36 73.64
2026-03-05 21.79 1.35% 3.31% 54.34 -3.96 2,014 22.49 22.49 21.77 2.78 97.22
2026-03-04 21.50 0.00% 0.00% 59.68 47.54 25,001 21.50 21.50 21.50 0.00 100.00
2026-03-03 21.50 2.38% 2.43% 39.36 -4.54 57,285 21.49 21.51 21.00 98.04 1.96
2026-03-02 21.00 -4.55% 8.62% 37.70 47.54 175,711 20.06 21.79 20.06 54.34 45.66
2026-02-27 22.00 1.85% 1.90% 57.48 -5.54 28,966 21.59 22.00 21.59 100.00 0.00
2026-02-26 21.60 2.76% 4.51% 42.63 49.54 18,902 21.05 22.00 21.05 57.89 42.11
2026-02-25 21.02 -5.74% 11.32% 27.99 -6.34 43,103 22.30 22.72 20.41 26.41 73.59
2026-02-24 22.30 1.83% 1.35% 53.57 48.38 30,801 22.30 22.60 22.30 0.00 100.00
2026-02-23 21.90 1.62% 0.00% 33.33 -3.78 1,000 21.90 21.90 21.90 0.00 100.00
2026-02-20 21.55 -2.31% 5.72% 19.54 47.58 33,855 21.51 22.74 21.51 3.25 96.75
2026-02-19 22.06 -0.63% 2.82% 21.79 -4.48 1,511 22.63 22.63 22.01 8.07 91.93
2026-02-18 22.20 0.00% 0.45% 26.56 48.60 4,826 22.10 22.20 22.10 100.00 0.00
2026-02-17 22.20 -0.22% 3.61% 26.56 -4.20 37,903 22.69 22.69 21.90 37.98 62.02
2026-02-16 22.25 0.77% 2.74% 28.81 48.60 108,587 22.00 22.50 21.90 58.33 41.67
2026-02-13 22.08 -1.87% 3.45% 35.38 -4.10 55,342 22.25 22.50 21.75 44.00 56.00
2026-02-12 22.50 0.00% 2.27% 28.40 48.26 276 22.46 22.97 22.46 7.97 92.03
2026-02-11 22.50 0.00% 0.00% 26.74 -3.26 1 22.30 22.30 22.30 0.00 100.00
2026-02-10 22.50 0.00% 1.30% 37.62 48.26 17,755 22.50 22.60 22.31 65.52 34.48
2026-02-09 22.50 1.03% 2.38% 26.39 -3.26 4,374 22.35 22.84 22.31 35.85 64.15
2026-02-06 22.27 -2.54% 2.45% 43.92 48.26 4,715 22.50 22.60 22.06 38.90 61.10
2026-02-04 22.85 -0.22% 0.35% 66.43 -3.72 5,124 22.82 22.90 22.82 37.51 62.49
2026-02-03 22.90 0.66% 2.13% 48.72 49.42 4,743 22.50 22.98 22.50 83.32 16.68
2026-02-02 22.75 -1.86% 4.18% 48.45 -3.62 14,173 23.18 23.18 22.25 53.76 46.24
2026-01-30 23.18 3.02% 3.98% 62.25 49.12 3,203 23.23 23.24 22.35 93.26 6.74
2026-01-29 22.50 0.54% 3.09% 36.67 -2.76 9,396 22.99 22.99 22.30 28.98 71.02
2026-01-28 22.38 -2.48% 4.92% 43.56 47.76 12,715 23.23 23.24 22.15 21.10 78.90
2026-01-27 22.95 0.61% 5.54% 100.00 -3.00 20,012 22.03 23.25 22.03 75.41 24.59
2026-01-26 22.81 0.00% 3.84% 100.00 48.90 194 23.00 23.00 22.15 77.84 22.16
2026-01-23 22.81 0.31% 3.60% 74.24 -3.28 55,200 22.26 23.00 22.20 76.25 23.75
2026-01-22 22.74 1.02% 3.45% 79.52 48.90 5,965 22.21 22.80 22.04 92.10 7.90
2026-01-21 22.51 0.63% 3.07% 71.67 -3.42 5,939 22.80 22.80 22.12 57.35 42.65
2026-01-20 22.37 0.22% 1.79% 36.71 48.44 5,644 22.30 22.70 22.30 17.51 82.49
2026-01-19 22.32 -0.76% 3.53% 53.70 -3.70 859 22.25 22.90 22.12 25.61 74.39
2026-01-16 22.49 1.08% 4.00% 68.27 48.34 1,780 22.01 22.89 22.01 54.55 45.45
2026-01-15 22.25 0.00% 3.83% 49.47 -3.36 10,689 22.18 22.75 21.91 40.48 59.52
2026-01-14 22.25 -1.46% 1.12% 42.34 47.86 13,825 22.25 22.50 22.25 0.00 100.00
2026-01-13 22.58 1.53% 2.47% 34.81 -3.36 2,137 22.25 22.80 22.25 59.99 40.01
2026-01-12 22.24 0.59% 2.92% 35.29 48.52 4,166 22.50 22.89 22.24 0.00 100.00
2026-01-09 22.11 -0.67% 2.93% 23.33 -4.04 86,558 22.01 22.50 21.86 39.06 60.94
2026-01-08 22.26 -0.71% 4.50% 38.27 48.26 216,662 22.79 22.99 22.00 26.26 73.74
2026-01-07 22.42 -2.48% 2.63% 47.50 -3.74 4,415 22.99 22.99 22.40 3.40 96.60
2026-01-06 22.99 1.55% 5.17% 74.04 48.58 39,799 22.22 22.99 21.86 100.00 0.00
2026-01-05 22.64 -1.18% 3.23% 75.68 -2.60 7,798 22.50 22.98 22.26 52.78 47.22
2026-01-02 22.91 1.19% 2.13% 100.00 47.88 4,963 22.98 22.98 22.50 85.41 14.59
2026-01-01 22.64 0.62% 2.04% 51.67 -2.06 3,370 22.96 22.96 22.50 30.45 69.55
2025-12-31 22.50 0.04% 1.65% 34.78 47.34 2,958 22.86 22.86 22.49 2.70 97.30
2025-12-30 22.49 1.90% 1.81% 49.72 -2.34 8,807 22.10 22.50 22.10 97.50 2.50
2025-12-29 22.07 0.23% 1.50% 50.28 47.32 5,363 22.11 22.34 22.01 18.18 81.82
2025-12-26 22.02 -2.57% 4.41% 31.85 -3.18 16,972 22.97 22.97 22.00 2.06 97.94
2025-12-24 22.60 -1.40% 2.22% 47.28 47.22 3,691 22.50 23.00 22.50 19.99 80.01
2025-12-23 22.92 1.87% 3.32% 48.09 -2.02 2,264 22.27 23.00 22.26 89.18 10.82
2025-12-22 22.50 1.99% 3.12% 51.97 47.86 29,667 22.69 22.81 22.12 55.07 44.93
2025-12-19 22.06 -4.09% 4.26% 51.20 -2.86 2,026 23.00 23.00 22.06 0.00 100.00
2025-12-18 23.00 1.19% 2.84% 68.45 46.98 20,232 22.56 23.20 22.56 68.75 31.25
2025-12-17 22.73 -1.22% 1.63% 65.70 -0.98 11,501 22.99 23.00 22.63 27.02 72.98
2025-12-16 23.01 2.72% 3.25% 83.51 46.44 84,561 22.48 23.20 22.47 73.97 26.03
2025-12-15 22.40 1.82% 1.95% 79.61 -0.42 7,829 22.01 22.44 22.01 90.70 9.30
2025-12-12 22.00 -1.39% 6.85% 78.01 45.22 29,666 21.52 22.45 21.01 68.75 31.25
2025-12-11 22.31 0.54% 3.03% 96.49 -1.22 22,746 22.25 22.75 22.08 34.33 65.67
2025-12-10 22.19 2.02% 3.16% 96.49 45.84 10,915 21.52 22.20 21.52 98.52 1.48
2025-12-09 21.75 1.16% 2.33% 95.35 -1.46 84,529 21.50 22.00 21.50 50.00 50.00
2025-12-08 21.50 1.37% 1.17% 85.07 44.96 20,563 21.40 21.65 21.40 40.00 60.00
2025-12-05 21.21 -0.19% 2.33% 75.61 -1.96 3,439 21.39 21.49 21.00 42.86 57.14
2025-12-04 21.25 0.57% 1.09% 85.71 44.38 19,539 21.02 21.25 21.02 100.00 0.00
2025-12-03 21.13 0.76% 3.32% 72.73 -1.88 4,477 20.81 21.50 20.81 46.37 53.63
2025-12-02 20.97 -0.29% 0.96% 47.06 44.14 1,654 21.00 21.01 20.81 79.99 20.01
2025-12-01 21.03 0.14% 3.93% 57.14 -2.20 6,260 21.69 21.69 20.87 19.50 80.50
2025-11-28 21.00 0.24% 3.61% 50.00 44.26 18,667 21.00 21.50 20.75 33.33 66.67
2025-11-27 20.95 -0.14% 0.14% 7.69 -2.26 7,966 20.98 20.98 20.95 0.00 100.00
2025-11-26 20.98 0.00% 0.14% 1.89 44.16 14,866 20.98 20.98 20.95 100.00 0.00
2025-11-25 20.98 -0.14% 4.82% 49.51 -2.20 3,375 21.00 21.75 20.75 22.99 77.01
2025-11-24 21.01 0.05% 0.71% 74.61 44.16 5,634 21.00 21.15 21.00 6.67 93.33
2025-11-21 21.00 -0.28% 1.88% 51.81 -2.14 22,141 21.15 21.15 20.76 61.54 38.46
2025-11-20 21.06 -2.00% 5.80% 57.09 44.14 9,750 21.50 22.24 21.02 3.28 96.72
2025-11-19 21.49 2.38% 5.98% 63.30 -2.02 44,871 21.24 21.99 20.75 59.68 40.32
2025-11-18 20.99 4.64% 2.63% 54.59 45.00 42,158 20.98 21.09 20.55 81.48 18.52
2025-11-17 20.06 -4.02% 5.89% 16.77 -3.02 14,799 20.93 21.20 20.02 3.39 96.61
2025-11-14 20.90 1.26% 4.91% 31.71 43.14 9,230 20.91 21.57 20.56 33.66 66.34
2025-11-13 20.64 -0.67% 3.50% 0.00 -1.34 9,906 20.82 21.32 20.60 5.55 94.45
2025-11-12 20.78 -0.05% 1.16% 15.00 42.62 5,548 20.76 21.00 20.76 8.33 91.67
2025-11-11 20.79 -1.42% 4.48% 40.18 -1.06 65,378 21.11 21.68 20.75 4.30 95.70
2025-11-10 21.09 -0.52% 4.37% 45.92 42.64 29,612 21.20 21.98 21.06 3.26 96.74
2025-11-07 21.20 -1.21% 4.63% 27.95 -0.46 29,062 21.25 21.45 20.50 73.68 26.32
2025-11-06 21.46 0.56% 2.86% 53.13 42.86 25,234 21.25 21.60 21.00 76.67 23.33
2025-11-05 21.34 1.57% 3.92% 40.00 0.06 10,818 21.76 21.98 21.15 22.89 77.11
2025-11-04 21.01 -0.76% 4.14% 31.12 42.62 7,595 21.88 21.88 21.01 0.00 100.00
2025-11-03 21.17 -3.38% 3.47% 33.70 -0.60 31,114 21.75 21.75 21.02 20.55 79.45
2025-10-31 21.91 2.67% 6.02% 35.06 42.94 37,664 21.34 22.00 20.75 92.80 7.20
2025-10-30 21.34 -2.07% 4.47% 42.93 0.88 18,020 21.80 22.20 21.25 9.47 90.53
2025-10-29 21.79 0.18% 1.15% 58.02 41.80 1,571 22.00 22.00 21.75 15.98 84.02
2025-10-28 21.75 -0.05% 3.91% 45.92 1.78 15,267 21.77 22.35 21.51 28.57 71.43
2025-10-27 21.76 -2.99% 5.70% 43.48 41.72 31,680 22.48 22.99 21.75 0.80 99.20
2025-10-24 22.43 3.75% 5.60% 21.95 1.80 3,974 21.62 22.45 21.26 98.31 1.69
2025-10-23 21.62 0.42% 3.98% 2.74 43.06 24,811 22.20 22.48 21.62 0.00 100.00
2025-10-22 21.53 -1.73% 4.42% 0.93 0.18 12,097 22.19 22.19 21.25 29.78 70.22
2025-10-21 21.91 -0.54% 2.71% 20.56 42.88 8,027 21.55 21.99 21.41 86.21 13.79
2025-10-17 22.03 -10.92% 4.64% 17.85 0.94 100,988 22.31 23.00 21.98 4.90 95.10
2025-10-16 24.73 0.00% 1.38% 51.05 43.12 385,529 24.69 24.99 24.65 23.53 76.47
2025-10-15 24.73 0.12% 1.26% 51.05 6.34 1,948,010 24.95 24.99 24.68 16.13 83.87
2025-10-14 24.70 2.92% 2.45% 45.16 43.12 510,925 24.30 24.70 24.11 100.00 0.00
2025-10-13 24.00 -2.68% 4.00% 0.00 6.28 78,212 24.66 24.96 24.00 0.00 100.00
2025-10-10 24.66 -0.16% 1.55% 0.00 41.72 16,875 24.70 24.89 24.51 39.47 60.53
2025-10-09 24.70 0.00% 0.98% 55.36 7.60 189,207 24.75 24.75 24.51 79.17 20.83
2025-10-08 24.70 -0.60% 1.54% 54.87 41.80 1,248,768 24.85 24.99 24.61 23.68 76.32
2025-10-07 24.85 0.00% 1.86% 64.36 7.60 527,649 24.85 25.20 24.74 23.91 76.09
2025-10-06 24.85 -1.39% 3.74% 66.36 42.10 120,815 25.30 25.49 24.57 30.43 69.57
2025-10-03 25.20 2.52% 2.23% 98.89 7.60 81,260 24.70 25.25 24.70 90.91 9.09
2025-10-02 24.58 -0.04% 2.09% 36.00 42.80 107,637 24.80 24.96 24.45 25.49 74.51
2025-10-01 24.59 0.12% 3.48% 81.42 6.36 65,779 24.61 25.25 24.40 22.35 77.65
2025-09-30 24.56 0.24% 3.49% 83.57 42.82 123,012 24.50 24.90 24.06 59.52 40.48
2025-09-29 24.50 0.74% 5.37% 68.13 6.30 174,904 24.50 25.30 24.01 37.98 62.02
2025-09-26 24.32 -1.90% 4.08% 68.13 42.70 445,401 25.00 25.25 24.26 6.06 93.94
2025-09-25 24.79 7.78% 9.95% 81.38 5.94 1,018,665 23.49 25.30 23.01 77.73 22.27 25.00|21.10.2025
2025-09-24 23.00 1.59% 8.75% 72.32 43.64 67,271 23.49 23.49 21.60 74.07 25.93
2025-09-23 22.64 -2.67% 11.58% 54.31 2.36 7,801 23.99 23.99 21.50 45.79 54.21
2025-09-22 23.26 0.78% 3.87% 77.32 42.92 5,632 23.20 23.90 23.01 28.09 71.91
2025-09-19 23.08 1.67% 3.27% 75.14 3.60 20,492 22.95 23.70 22.95 17.33 82.67
2025-09-18 22.70 3.18% 4.00% 71.43 42.56 31,221 22.02 22.90 22.02 77.27 22.73
2025-09-17 22.00 -1.96% 11.88% 44.44 2.84 8,124 22.60 22.60 20.20 75.00 25.00
2025-09-16 22.44 1.08% 4.41% 65.57 41.16 1,968 21.55 22.50 21.55 93.70 6.30
2025-09-15 22.20 0.05% 2.24% 70.83 3.72 2,125 22.00 22.39 21.90 61.22 38.78
2025-09-12 22.19 0.68% 1.00% 82.35 40.68 6,641 22.00 22.22 22.00 86.36 13.64
2025-09-11 22.04 -0.27% 2.06% 81.08 3.70 15,394 22.25 22.25 21.80 53.33 46.67
2025-09-10 22.10 -0.67% 3.49% 75.00 40.38 21,495 21.63 22.25 21.50 80.00 20.00
2025-09-09 22.25 1.60% 4.19% 85.71 3.82 7,590 21.50 22.40 21.50 83.33 16.67
2025-09-08 21.90 2.24% 2.00% 75.34 40.68 672 21.50 21.93 21.50 93.01 6.99
2025-09-05 21.42 0.33% 2.38% 10.61 3.12 1,775 21.93 21.93 21.42 0.00 100.00
2025-09-04 21.35 -0.70% 0.94% 29.76 39.72 12,328 21.50 21.50 21.30 25.00 75.00
2025-09-03 21.50 0.00% 1.87% 56.86 2.98 7,951 21.40 21.80 21.40 25.00 75.00
2025-09-02 21.50 -0.14% 3.20% 42.34 40.02 20,735 21.63 21.93 21.25 36.76 63.24
2025-09-01 21.53 -1.87% 5.09% 61.03 2.98 14,028 22.00 22.49 21.40 11.93 88.07
2025-08-29 21.94 1.15% 8.10% 78.12 40.08 45,706 21.22 22.70 21.00 55.29 44.71
2025-08-28 21.69 1.54% 3.20% 74.82 3.80 17,662 21.30 21.94 21.26 63.24 36.76
2025-08-27 21.36 -1.61% 3.81% 64.55 39.58 31,482 21.00 21.80 21.00 45.00 55.00
2025-08-26 21.71 2.89% 3.76% 67.62 3.14 8,984 21.00 21.79 21.00 89.87 10.13
2025-08-25 21.10 0.29% 2.41% 47.69 40.28 8,084 21.08 21.25 20.75 70.00 30.00
2025-08-22 21.04 0.19% 5.72% 57.50 1.92 33,861 21.00 21.99 20.80 20.17 79.83
2025-08-21 21.00 -0.19% 3.95% 76.22 40.16 6,961 21.00 21.83 21.00 0.00 100.00
2025-08-20 21.04 -1.41% 5.48% 66.46 1.84 81,316 21.00 22.15 21.00 3.48 96.52
2025-08-19 21.34 0.99% 5.58% 72.67 40.24 73,695 21.00 21.96 20.80 46.55 53.45
2025-08-18 21.13 1.00% 5.06% 76.02 2.44 30,082 21.40 21.40 20.37 73.78 26.22
2025-08-15 20.92 3.31% 8.26% 60.56 39.82 85,585 20.55 21.88 20.21 42.51 57.49
2025-08-13 20.25 -1.22% 6.84% 52.35 2.02 43,150 20.50 21.39 20.02 16.79 83.21
2025-08-12 20.50 -0.77% 3.22% 73.26 38.48 21,950 20.85 20.85 20.20 46.15 53.85
2025-08-11 20.66 2.08% 4.96% 82.35 2.52 28,560 19.95 20.94 19.95 71.72 28.28
2025-08-08 20.24 -1.46% 5.28% 81.37 38.80 6,749 20.30 20.74 19.70 51.92 48.08
2025-08-07 20.54 1.78% 5.22% 85.62 1.68 121,105 20.40 20.55 19.53 99.02 0.98
2025-08-06 20.18 2.44% 4.35% 79.17 39.40 29,476 20.10 20.40 19.55 74.12 25.88
2025-08-05 19.70 0.72% 6.41% 65.28 0.96 55,109 19.50 20.75 19.50 16.00 84.00
2025-08-04 19.56 1.72% 3.26% 36.26 38.44 39,174 19.25 19.64 19.02 87.10 12.90
2025-08-01 19.23 -1.13% 2.71% 0.00 0.68 12,231 19.45 19.74 19.22 1.92 98.08
2025-07-31 19.45 -0.15% 1.14% 53.76 37.78 11,477 19.31 19.53 19.31 63.64 36.36
2025-07-30 19.48 0.00% 0.62% 47.94 1.12 7,232 19.50 19.60 19.48 0.00 100.00
2025-07-29 19.48 -1.67% 2.27% 52.13 37.84 3,508 19.79 19.85 19.41 15.91 84.09
2025-07-28 19.81 -2.17% 4.11% 59.14 1.12 19,654 20.25 20.25 19.45 45.00 55.00
2025-07-25 20.25 4.81% 2.94% 63.58 38.50 10,125 19.70 20.28 19.70 94.82 5.18
2025-07-24 19.32 -1.23% 3.15% 59.62 2.00 7,029 19.65 19.65 19.05 45.00 55.00
2025-07-23 19.56 0.88% 1.65% 70.90 36.64 22,690 19.74 19.74 19.42 43.75 56.25
2025-07-22 19.39 -0.41% 3.52% 70.68 2.48 34,966 19.69 19.70 19.03 53.73 46.27
2025-07-21 19.47 -1.57% 2.28% 48.96 36.30 13,592 19.75 19.75 19.31 36.37 63.63
2025-07-18 19.78 4.00% 4.57% 55.29 2.64 10,122 19.02 19.89 19.02 87.35 12.65
2025-07-17 19.02 0.11% 5.80% 20.00 36.92 2,519 19.49 19.89 18.80 20.17 79.83
2025-07-16 19.00 0.85% 3.16% 17.17 1.12 33,333 19.00 19.24 18.65 59.32 40.68
2025-07-15 18.84 -3.43% 8.00% 0.85 36.88 90,253 19.98 19.98 18.50 22.97 77.03
2025-07-14 19.51 -0.46% 5.40% 35.53 0.80 89,458 19.79 20.50 19.45 5.71 94.29
2025-07-11 19.60 0.05% 3.82% 28.72 38.22 25,954 19.84 19.84 19.11 67.12 32.88
2025-07-10 19.59 -0.31% 2.52% 45.08 0.98 3,491 19.46 19.90 19.41 36.72 63.28
2025-07-09 19.65 -1.70% 1.29% 67.38 38.20 3,753 19.41 19.65 19.40 100.00 0.00
2025-07-08 19.99 1.32% 4.93% 75.90 1.10 13,102 19.11 20.00 19.06 98.94 1.06
2025-07-07 19.73 -1.35% 3.01% 77.27 38.88 4,441 20.20 20.20 19.61 20.33 79.67
2025-07-04 20.00 1.47% 3.59% 92.93 0.58 217,071 19.85 20.47 19.76 33.80 66.20
2025-07-03 19.71 3.74% 6.25% 93.66 39.42 337,218 19.20 20.40 19.20 42.50 57.50
2025-07-02 19.00 -0.68% 5.35% 85.82 0.00 135,604 19.29 19.50 18.51 49.49 50.51
2025-07-01 19.13 1.92% 7.66% 93.80 38.00 181,964 18.02 19.40 18.02 80.43 19.57
2025-06-30 18.77 1.90% 6.06% 95.85 0.26 19,826 18.27 18.90 17.82 87.97 12.03
2025-06-27 18.42 2.79% 10.05% 74.26 37.28 98,195 17.97 19.71 17.91 28.33 71.67
2025-06-26 17.92 -0.39% 2.86% 66.45 -0.44 9,181 17.49 17.99 17.49 86.00 14.00
2025-06-25 17.99 -0.06% 2.45% 65.61 36.28 6,858 17.99 17.99 17.56 100.00 0.00
2025-06-24 18.00 5.88% 5.88% 66.24 -0.30 12,297 17.00 18.00 17.00 100.00 0.00
2025-06-23 17.00 -2.52% 0.89% 19.70 36.30 6,333 16.86 17.00 16.85 100.00 0.00
2025-06-20 17.44 0.17% 2.82% 59.09 -2.30 6,031 17.00 17.48 17.00 91.66 8.34
2025-06-19 17.41 -0.51% 2.88% 84.75 37.18 2,481 17.50 17.50 17.01 81.62 18.38
2025-06-18 17.50 0.06% 0.00% 100.00 -2.36 1,000 17.50 17.50 17.50 0.00 100.00
2025-06-17 17.49 0.52% 2.57% 100.00 37.36 13,500 17.89 17.94 17.49 0.00 100.00
2025-06-16 17.40 0.00% 3.29% 100.00 -2.38 360 17.02 17.58 17.02 67.78 32.22
2025-06-13 17.40 2.35% 3.20% 100.00 37.18 25,571 16.86 17.40 16.86 100.00 0.00
2025-06-12 17.00 1.01% 1.00% 100.00 -2.38 42,244 17.17 17.17 17.00 0.00 100.00
2025-06-11 16.83 0.00% 0.77% 100.00 36.38 601 16.98 16.98 16.85 0.00 100.00
2025-06-10 16.83 0.54% 2.72% 100.00 -2.72 807 16.52 16.97 16.52 68.90 31.10
2025-06-05 16.74 0.00% 1.63% 92.59 36.38 7,418 16.85 16.85 16.58 59.26 40.74
2025-06-04 16.74 2.01% 1.52% 61.73 -2.90 7,091 16.75 16.75 16.50 95.99 4.01
2025-06-03 16.41 1.05% 2.94% 50.79 36.38 2,710 16.60 16.80 16.32 18.75 81.25
2025-06-02 16.24 0.00% 0.96% 68.04 -3.56 253 16.59 16.75 16.59 0.00 100.00
2025-05-30 16.24 -0.25% 2.16% 41.77 36.04 1,167 16.20 16.55 16.20 11.40 88.60
2025-05-29 16.28 -1.63% 1.66% 49.43 -3.56 1,552 16.55 16.55 16.28 0.00 100.00
2025-05-27 16.55 0.91% 0.30% 50.00 36.12 750 16.50 16.55 16.50 100.00 0.00
2025-05-26 16.40 3.21% 3.66% 57.21 -3.02 608 16.53 16.69 16.10 50.82 49.18
2025-05-23 15.89 -3.70% 7.53% 42.67 35.82 6,463 16.55 16.70 15.53 30.78 69.22
2025-05-22 16.50 1.23% 1.21% 50.00 -4.04 7,877 16.50 16.69 16.49 5.00 95.00
2025-05-21 16.30 -1.51% 1.37% 40.74 37.04 5,006 16.08 16.30 16.08 100.00 0.00
2025-05-20 16.55 2.73% 3.37% 58.06 -4.44 2,268 16.40 16.55 16.01 100.00 0.00
2025-05-19 16.11 0.00% 1.72% 43.48 37.54 207 16.55 16.55 16.27 0.00 100.00