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 31.58 0.00% 8.25% 86.88 62.44 285 31.49 31.50 29.10 100.00 0.00
2026-04-09 31.58 0.00% 6.68% 88.89 0.72 30 30.99 30.99 29.05 100.00 0.00
2026-04-08 31.58 8.41% 9.22% 50.86 62.44 100,485 30.00 31.75 29.07 93.66 6.34
2026-04-07 29.13 0.00% 9.41% 34.55 0.72 100,250 27.00 29.54 27.00 83.86 16.14
2026-04-06 29.13 -1.25% 8.97% 53.04 57.54 2,273 28.00 29.64 27.20 79.10 20.90
2026-04-03 29.50 1.76% 2.79% 38.78 0.72 103,036 28.70 29.50 28.70 100.00 0.00
2026-04-02 28.99 -7.91% 4.06% 33.66 58.28 52,172 29.00 29.50 28.35 55.65 44.35
2026-04-01 31.48 3.28% 13.88% 48.66 -0.30 1,636 27.66 31.50 27.66 99.45 0.55
2026-03-31 30.48 5.98% 19.00% 35.25 63.26 1,393 28.76 30.94 26.00 90.67 9.33
2026-03-30 28.76 -8.32% 10.63% 0.00 -2.30 6,050 31.23 31.23 28.23 17.67 82.33
2026-03-27 31.37 -0.82% 14.00% 79.25 59.82 700 29.00 32.50 28.51 71.71 28.29
2026-03-26 31.63 0.00% 6.83% 93.63 2.92 59 29.01 30.99 29.01 100.00 0.00
2026-03-25 31.63 -0.91% 12.85% 94.38 60.34 3,331 30.01 32.50 28.80 76.49 23.51
2026-03-24 31.92 0.00% 13.51% 67.45 2.92 124 31.00 32.94 29.02 74.19 25.81
2026-03-19 31.92 7.04% 18.96% 46.69 60.92 503 26.90 32.00 26.90 98.41 1.59
2026-03-18 29.82 7.81% 18.77% 42.80 2.92 529 29.99 29.99 25.25 96.41 3.59
2026-03-17 27.66 2.26% 18.67% 26.46 56.72 1,250 26.16 29.49 24.85 60.56 39.44
2026-03-16 27.05 -7.99% 20.94% 20.00 -1.40 6,706 32.00 32.00 26.46 10.65 89.35
2026-03-13 29.40 -9.84% 0.51% 30.22 55.50 4,422 29.50 29.50 29.35 33.33 66.67
2026-03-12 32.61 4.45% 11.44% 100.00 3.30 500 30.50 33.99 30.50 60.40 39.60
2026-03-11 31.22 0.00% 3.41% 100.00 61.92 35 29.01 30.00 29.01 100.00 0.00
2026-03-10 31.22 0.00% 17.15% 63.84 0.52 201 32.99 32.99 28.16 63.18 36.82
2026-03-09 31.22 0.00% 14.47% 53.50 61.92 362 34.34 34.34 30.00 28.18 71.82
2026-03-06 31.22 8.78% 1.87% 53.69 0.52 500 30.99 31.57 30.99 39.60 60.40
2026-03-05 28.70 9.96% 1.81% 37.24 61.92 666 28.71 28.71 28.20 98.05 1.95
2026-03-02 26.10 -10.00% 0.08% 0.89 -4.52 974 26.12 26.12 26.10 0.00 100.00
2026-02-27 29.00 -5.07% 5.34% 2.52 56.72 3,571 30.55 30.55 29.00 0.00 100.00
2026-02-26 30.55 0.13% 21.59% 100.00 1.28 22,988 27.60 33.56 27.60 49.50 50.50
2026-02-25 30.51 0.00% 7.43% 100.00 59.82 208 27.60 29.50 27.46 100.00 0.00
2026-02-24 30.51 0.00% 19.13% 100.00 1.20 56 33.00 33.00 27.70 53.57 46.43
2026-02-19 30.51 0.00% 7.14% 100.00 59.82 62 28.00 30.00 28.00 100.00 0.00
2026-02-18 30.51 0.00% 2.68% 100.00 1.20 34 27.66 28.40 27.66 100.00 0.00
2026-02-17 30.51 0.00% 2.07% 100.00 59.82 107 29.60 29.60 29.00 100.00 0.00
2026-02-16 30.51 1.23% 13.43% 100.00 1.20 616 31.00 31.00 27.33 86.69 13.31
2026-02-12 30.14 0.00% 0.00% 100.00 59.82 1 29.01 29.01 29.01 100.00 0.00
2026-02-09 30.14 0.00% 3.93% 100.00 0.46 350 30.14 30.14 29.00 100.00 0.00
2026-02-04 30.14 0.00% 4.67% 4.24 59.82 253 31.40 31.40 30.00 9.88 90.12
2026-02-03 30.14 0.17% 14.79% 2.82 0.46 10,807 32.44 32.44 28.26 44.98 55.02
2026-02-02 30.09 0.00% 0.00% 0.00 59.82 3 30.09 30.09 30.09 0.00 100.00
2026-01-30 30.09 0.00% 8.01% 24.67 0.36 586 31.50 32.50 30.09 0.00 100.00
2026-01-29 30.09 -3.62% 0.27% 24.67 59.82 1,018 30.10 30.10 30.02 87.52 12.48
2026-01-28 31.22 -1.85% 2.56% 35.23 0.36 5,854 32.00 32.00 31.20 2.49 97.51
2026-01-27 31.81 -3.40% 2.56% 36.47 62.08 3,020 31.21 32.00 31.20 76.26 23.74
2026-01-26 32.93 2.91% 6.31% 65.03 1.54 1,349 33.00 33.00 31.04 96.44 3.56
2026-01-23 32.00 0.00% 9.61% 0.00 64.32 479 31.22 33.99 31.01 33.19 66.81
2026-01-22 32.00 0.00% 9.58% 0.00 -0.32 705 33.00 33.98 31.01 33.33 66.67
2026-01-21 32.00 -1.54% 1.59% 0.00 64.32 3,673 32.51 32.51 32.00 0.00 100.00
2026-01-20 32.50 0.00% 7.54% 0.00 -0.32 2,216 34.95 34.95 32.50 0.00 100.00
2026-01-19 32.50 0.00% 5.73% 0.00 65.32 9 32.11 33.95 32.11 22.22 77.78
2026-01-16 32.50 -1.07% 0.03% 0.00 -0.32 5,200 32.50 32.50 32.49 100.00 0.00
2026-01-15 32.85 0.00% 0.00% 0.00 65.32 2 0.00 0.00 0.00 100.00 0.00
2026-01-14 32.85 -1.97% 4.62% 37.55 0.38 20,000 32.52 34.00 32.50 23.34 76.67
2026-01-12 33.51 -2.59% 5.67% 65.23 65.32 15,207 32.65 34.50 32.65 46.49 53.51
2026-01-09 34.40 -0.23% 5.80% 95.79 1.70 3,502 33.60 34.50 32.61 94.72 5.28
2026-01-07 34.48 0.00% 0.00% 100.00 67.10 350 34.40 34.40 34.40 8.00 92.00
2026-01-06 34.48 2.93% 0.06% 56.00 1.86 1,525 34.50 34.50 34.48 0.00 100.00
2026-01-05 33.50 2.57% 0.99% 37.00 67.10 1,102 33.35 33.51 33.18 97.01 2.99
2026-01-02 32.66 0.00% 0.92% 53.72 -0.10 105 33.00 33.00 32.70 0.00 100.00
2026-01-01 32.66 0.00% 0.00% 35.70 65.42 1 0.00 0.00 0.00 100.00 0.00
2025-12-31 32.66 -4.19% 0.00% 47.08 -0.10 1,000 32.66 32.66 32.66 0.00 100.00
2025-12-30 34.09 0.00% 0.28% 63.03 65.42 115 32.60 32.60 32.51 100.00 0.00
2025-12-29 34.09 5.12% 4.55% 62.88 2.76 512 33.50 34.50 33.00 72.66 27.34
2025-12-26 32.43 -4.59% 1.56% 38.91 65.42 12,386 32.50 32.50 32.00 86.00 14.00
2025-12-24 33.99 3.03% 0.03% 99.01 -0.56 1,290 34.00 34.00 33.99 0.00 100.00
2025-12-23 32.99 0.00% 0.00% 0.00 68.54 307 34.00 34.00 34.00 0.00 100.00
2025-12-22 32.99 -0.03% 5.74% 0.00 -2.56 3,114 33.00 33.00 31.21 99.45 0.55
2025-12-19 33.00 0.00% 1.54% 0.00 68.54 26,507 33.00 33.00 32.50 100.00 0.00
2025-12-18 33.00 0.00% 0.00% 0.00 -2.54 15 34.00 34.00 34.00 0.00 100.00
2025-12-17 33.00 -4.24% 0.03% 0.00 68.54 749 33.01 33.01 33.00 0.00 100.00
2025-12-16 34.46 0.00% 0.00% 89.62 -2.54 200 34.10 34.10 34.10 36.00 64.00
2025-12-15 34.46 0.00% 3.37% 51.57 71.46 420 34.99 34.99 33.85 53.57 46.43
2025-12-12 34.46 -0.55% 5.12% 36.28 -2.54 650 34.70 34.70 33.01 85.85 14.15
2025-12-11 34.65 0.00% 0.43% 32.28 71.46 304 34.85 34.85 34.70 0.00 100.00
2025-12-09 34.65 4.97% 3.86% 32.28 -2.16 2,700 34.99 35.00 33.70 73.07 26.93
2025-12-08 33.01 -3.93% 3.03% 0.00 71.46 7,853 34.00 34.00 33.00 1.01 98.99
2025-12-05 34.36 -3.75% 4.41% 3.24 -5.44 54,601 35.50 35.50 34.00 24.00 76.00
2025-12-04 35.70 -2.06% 2.68% 4.29 74.16 19,000 35.50 36.45 35.50 21.05 78.95
2025-12-02 36.45 0.00% 4.11% 46.71 -2.76 4 35.01 36.45 35.01 100.00 0.00
2025-11-27 36.45 0.00% 0.00% 58.88 75.66 2 36.45 36.45 36.45 0.00 100.00
2025-11-26 36.45 0.19% 9.77% 40.42 -2.76 2,137 33.25 36.50 33.25 98.46 1.54
2025-11-24 36.38 -2.18% 10.32% 42.23 75.66 2,276 37.19 37.19 33.71 76.71 23.29
2025-11-21 37.19 1.75% 5.46% 58.90 -2.90 10,001 35.51 37.45 35.51 86.60 13.40
2025-11-20 36.55 1.25% 13.85% 61.70 77.28 619 32.49 36.99 32.49 90.15 9.85
2025-11-19 36.10 -2.43% 2.75% 52.63 -4.18 9,551 37.00 37.00 36.01 9.09 90.91
2025-11-17 37.00 0.43% 0.00% 36.63 76.38 4,000 37.00 37.00 37.00 0.00 100.00
2025-11-14 36.84 0.11% 4.23% 32.95 -2.38 20,246 36.01 37.00 35.50 89.33 10.67
2025-11-13 36.80 2.22% 1.73% 31.27 76.06 1,553 36.36 36.99 36.36 69.86 30.14
2025-11-12 36.00 0.00% 1.00% 22.94 -2.46 5,304 36.36 36.36 36.00 0.00 100.00
2025-11-11 36.00 -4.59% 5.53% 17.32 74.46 1,005 36.00 37.99 36.00 0.00 100.00
2025-11-10 37.73 0.03% 10.79% 39.85 -2.46 613 38.00 38.00 34.30 92.66 7.34
2025-11-07 37.72 -0.13% 7.84% 81.44 77.92 30,107 39.90 39.90 37.00 24.83 75.17
2025-11-06 37.77 1.40% 5.26% 56.16 -2.48 550 37.70 38.00 36.10 87.82 12.18
2025-11-05 37.25 -1.97% 4.69% 38.68 78.02 2,245 37.69 37.69 36.00 73.99 26.01
2025-11-04 38.00 0.00% 4.69% 45.19 -3.52 102 36.01 37.70 36.01 100.00 0.00
2025-10-31 38.00 8.54% 5.56% 39.26 79.52 5,507 36.00 38.00 36.00 100.00 0.00
2025-10-30 35.01 -5.38% 2.37% 37.62 -3.52 821 34.20 35.01 34.20 100.00 0.00
2025-10-29 37.00 -5.13% 5.41% 45.55 73.54 37,650 38.99 38.99 36.99 0.50 99.50
2025-10-28 39.00 0.78% 9.61% 64.77 0.46 15,894 35.58 39.00 35.58 100.00 0.00
2025-10-27 38.70 -2.76% 4.05% 51.49 77.54 2,657 39.54 39.54 38.00 45.46 54.54
2025-10-24 39.80 7.48% 4.46% 75.88 -0.14 15,000 38.99 40.73 38.99 46.55 53.45
2025-10-23 37.03 -1.52% 3.22% 70.04 79.74 4,273 37.08 38.19 37.00 2.53 97.47
2025-10-22 37.60 0.00% 8.82% 65.25 -5.68 52 34.00 37.00 34.00 100.00 0.00
2025-10-21 37.60 -2.44% 3.89% 74.46 80.88 5,269 37.54 39.00 37.54 4.12 95.88
2025-10-17 38.54 5.42% 11.72% 69.19 -5.68 19,429 38.00 40.22 36.00 60.19 39.81
2025-10-16 36.56 4.43% 4.23% 62.11 82.76 157,981 36.89 37.00 35.50 70.67 29.33
2025-10-15 35.01 -2.61% 5.66% 41.04 -9.64 12,020 36.98 36.98 35.00 0.51 99.49
2025-10-14 35.95 5.74% 5.82% 68.11 79.66 17,207 34.02 36.00 34.02 97.47 2.53
2025-10-13 34.00 -4.23% 4.41% 57.98 -7.76 11,256 35.50 35.50 34.00 0.00 100.00
2025-10-10 35.50 1.43% 14.81% 58.17 75.76 24,166 36.98 36.98 32.21 68.97 31.03
2025-10-09 35.00 -2.99% 11.80% 55.94 -4.76 24,740 36.30 36.30 32.47 66.06 33.94
2025-10-08 36.08 9.27% 6.82% 59.96 74.76 40,110 34.00 36.32 34.00 89.66 10.34
2025-10-07 33.02 0.00% 1.13% 35.42 -2.60 4 34.89 34.89 34.50 0.00 100.00
2025-10-06 33.02 -4.29% 6.06% 35.61 68.64 52,285 33.51 35.00 33.00 1.00 99.00
2025-10-03 34.50 0.55% 4.48% 37.27 -2.60 9,124 34.31 35.00 33.50 66.67 33.33
2025-10-02 34.31 -1.97% 2.94% 33.33 71.60 32,796 34.01 35.00 34.00 31.00 69.00
2025-10-01 35.00 2.94% 6.06% 20.12 -2.98 15,849 33.00 35.00 33.00 100.00 0.00
2025-09-30 34.00 0.03% 6.06% 0.20 72.98 37,482 33.90 35.00 33.00 50.00 50.00
2025-09-29 33.99 -3.77% 13.64% 16.64 -4.98 15,063 37.50 37.50 33.00 22.00 78.00
2025-09-26 35.32 0.00% 7.53% 23.97 72.96 336 35.33 37.99 35.33 0.00 100.00
2025-09-25 35.32 -7.05% 8.57% 23.97 -2.32 11,066 38.00 38.00 35.00 10.66 89.34
2025-09-24 38.00 -2.56% 4.95% 66.44 72.96 16,974 38.90 39.00 37.16 45.65 54.35
2025-09-23 39.00 2.63% 7.09% 96.12 3.04 1,571 40.50 40.50 37.82 44.05 55.95
2025-09-22 38.00 0.42% 4.31% 81.67 74.96 22,482 37.10 38.70 37.10 56.25 43.75
2025-09-19 37.84 0.00% 5.32% 50.00 1.04 260 38.98 38.98 37.01 42.31 57.69
2025-09-18 37.84 2.22% 4.00% 40.00 74.64 3,305 38.49 38.49 37.01 56.07 43.93
2025-09-17 37.02 -0.22% 1.30% 0.00 1.04 4,258 37.02 37.50 37.02 0.00 100.00
2025-09-16 37.10 -0.38% 4.88% 21.32 73.00 16,524 38.88 38.88 37.07 1.66 98.34
2025-09-15 37.24 -1.59% 7.14% 17.14 1.20 4,294 38.90 39.90 37.24 0.00 100.00
2025-09-12 37.84 -1.07% 5.41% 14.69 73.28 769 38.98 39.00 37.00 42.00 58.00
2025-09-11 38.25 -1.03% 2.37% 31.65 2.40 6,411 38.00 38.90 38.00 27.78 72.22
2025-09-10 38.65 1.10% 6.51% 73.50 74.10 17,310 38.23 39.94 37.50 47.13 52.87
2025-09-09 38.23 -1.60% 3.20% 81.85 3.20 31,595 38.69 38.70 37.50 60.83 39.17
2025-09-08 38.85 -2.53% 9.77% 82.21 73.26 22,337 39.82 41.00 37.35 41.10 58.90
2025-09-05 39.86 1.32% 14.97% 72.49 4.44 134,610 39.98 42.79 37.22 47.40 52.60
2025-09-04 39.34 10.01% 9.52% 72.07 75.28 213,633 36.02 39.34 35.92 100.00 0.00
2025-09-03 35.76 10.00% 8.27% 59.21 3.40 126,010 33.40 35.76 33.03 100.00 0.00
2025-09-02 32.51 -1.75% 5.72% 35.42 68.12 18,758 33.10 33.84 32.01 27.32 72.68
2025-09-01 33.09 -6.26% 8.14% 51.00 -3.10 38,194 35.20 35.20 32.55 20.38 79.62
2025-08-29 35.30 1.06% 12.15% 100.00 69.28 17,467 35.74 36.00 32.10 82.05 17.95
2025-08-28 34.93 1.25% 11.23% 100.00 1.32 16,099 31.51 35.05 31.51 96.61 3.39
2025-08-27 34.50 2.16% 4.42% 71.84 68.54 9,264 34.98 34.98 33.50 67.56 32.44
2025-08-26 33.77 2.33% 14.52% 69.66 0.46 19,796 31.62 35.50 31.00 61.56 38.44
2025-08-25 33.00 0.43% 5.19% 51.93 67.08 15,340 32.24 33.25 31.61 84.76 15.24
2025-08-22 32.86 2.69% 5.56% 63.66 -1.08 8,478 32.99 33.25 31.50 77.72 22.28
2025-08-21 32.00 -2.97% 8.94% 52.74 66.80 11,284 30.20 32.90 30.20 66.67 33.33
2025-08-20 32.98 1.48% 6.85% 59.23 -2.80 1,105 33.40 33.40 31.26 80.36 19.64
2025-08-19 32.50 -1.19% 4.69% 42.91 68.76 6,550 33.47 33.50 32.00 33.33 66.67
2025-08-18 32.89 3.33% 4.28% 38.27 -3.76 11,248 32.89 33.37 32.00 64.96 35.04
2025-08-15 31.83 -0.03% 9.26% 62.75 69.54 7,016 32.83 33.88 31.01 28.58 71.42
2025-08-13 31.84 -2.03% 5.53% 60.50 -5.88 1,097 32.50 33.38 31.63 12.03 87.97
2025-08-12 32.50 -1.07% 6.03% 75.30 69.56 4,743 31.61 33.40 31.50 52.62 47.38
2025-08-11 32.85 -2.06% 10.70% 66.55 -4.56 107,767 33.54 34.55 31.21 49.10 50.90
2025-08-08 33.54 9.39% 12.43% 74.10 70.26 115,093 30.03 33.73 30.00 94.91 5.09
2025-08-07 30.66 -0.58% 4.52% 25.77 -3.18 17,622 29.75 31.00 29.66 74.63 25.37
2025-08-06 30.84 2.80% 4.47% 53.33 64.50 1,656 30.00 31.34 30.00 62.68 37.32
2025-08-05 30.00 -3.23% 4.53% 26.92 -2.82 38,280 31.01 31.35 29.99 0.73 99.27
2025-08-04 31.00 -0.39% 7.13% 40.71 62.82 3,172 30.15 32.30 30.15 39.53 60.47
2025-08-01 31.12 -3.47% 15.31% 43.74 -0.82 11,391 30.61 34.88 30.25 18.79 81.21
2025-07-31 32.24 5.64% 17.58% 48.34 63.06 65,911 32.98 32.98 28.05 84.99 15.01
2025-07-30 30.52 -7.37% 11.23% 18.64 1.42 34,267 32.99 32.99 29.66 25.83 74.17
2025-07-29 32.95 2.49% 8.39% 20.84 59.62 37,176 31.12 33.73 31.12 70.12 29.88
2025-07-28 32.15 0.75% 9.71% 31.42 6.28 44,276 32.99 32.99 30.07 71.23 28.77
2025-07-25 31.91 -1.60% 9.96% 26.70 58.02 18,581 30.01 33.00 30.01 63.54 36.46
2025-07-24 32.43 -4.67% 5.39% 22.75 5.80 10,215 33.50 34.00 32.26 9.77 90.23
2025-07-23 34.02 -5.13% 7.32% 27.50 59.06 42,535 35.00 36.49 34.00 0.80 99.20
2025-07-22 35.86 4.58% 12.06% 67.24 8.98 40,928 33.31 36.98 33.00 71.86 28.14
2025-07-21 34.29 -1.04% 15.31% 44.74 62.74 73,760 33.00 36.90 32.00 46.74 53.26
2025-07-18 34.65 -4.26% 7.25% 55.65 5.84 13,149 35.00 37.00 34.50 6.00 94.00
2025-07-17 36.19 -1.09% 6.00% 75.46 63.46 62,404 37.10 37.10 35.00 56.67 43.33
2025-07-16 36.59 9.42% 10.68% 69.07 8.92 475,372 33.23 36.78 33.23 94.65 5.35
2025-07-15 33.44 -4.54% 7.12% 54.86 64.26 64,424 34.99 35.35 33.00 18.72 81.28
2025-07-14 35.03 3.79% 11.25% 84.50 2.62 185,509 34.00 35.60 32.00 84.17 15.83
2025-07-11 33.75 5.27% 4.62% 70.18 67.44 199,950 32.50 34.00 32.50 83.33 16.67
2025-07-10 32.06 -3.46% 8.80% 74.24 0.06 209,478 34.50 34.50 31.71 12.54 87.46
2025-07-09 33.21 1.10% 12.50% 89.93 64.06 552,332 33.04 36.00 32.00 30.25 69.75
2025-07-08 32.85 9.83% 17.50% 89.81 2.36 854,691 30.00 32.90 28.00 98.98 1.02
2025-07-07 29.91 -3.14% 15.72% 66.31 63.34 472,390 32.75 32.75 28.30 36.18 63.82
2025-07-04 30.88 10.01% 0.00% 75.26 -3.52 185,035 30.88 30.88 30.88 0.00 100.00
2025-07-03 28.07 9.99% 1.89% 59.88 65.28 205,929 27.55 28.07 27.55 100.00 0.00
2025-07-02 25.52 0.99% 8.00% 19.09 -9.14 146,133 26.49 27.00 25.00 26.00 74.00
2025-07-01 25.27 -6.92% 14.20% 43.15 60.18 102,525 27.98 27.98 24.50 22.13 77.87
2025-06-30 27.15 0.41% 4.05% 51.39 -9.64 17,250 27.99 27.99 26.90 22.93 77.07
2025-06-27 27.04 -0.26% 9.32% 73.23 63.94 45,164 28.98 28.98 26.51 21.46 78.54
2025-06-26 27.11 0.37% 9.38% 82.03 -9.86 130,529 27.20 28.00 25.60 62.92 37.08
2025-06-25 27.01 4.93% 11.07% 85.74 64.08 164,033 26.89 27.49 24.75 82.48 17.52
2025-06-24 25.74 -4.91% 17.71% 86.58 -10.06 789,196 29.78 29.78 25.30 9.82 90.18
2025-06-23 27.07 10.00% 0.00% 100.00 61.54 99,695 27.07 27.07 27.07 0.00 100.00
2025-06-20 24.61 10.01% 0.00% 100.00 -7.40 239,947 24.61 24.61 24.61 0.00 100.00
2025-06-19 22.37 9.98% 0.00% 90.77 56.62 49,625 22.37 22.37 22.37 0.00 100.00
2025-06-18 20.34 10.01% 12.94% 78.48 -11.88 246,969 18.01 20.34 18.01 100.00 0.00
2025-06-17 18.49 3.24% 4.75% 36.45 52.56 25,848 17.90 18.75 17.90 69.41 30.59
2025-06-16 17.91 0.90% 2.82% 38.28 -15.58 9,760 18.25 18.25 17.75 32.00 68.00
2025-06-13 17.75 -2.58% 3.66% 26.23 51.40 9,041 18.11 18.40 17.75 0.00 100.00
2025-06-12 18.22 -1.30% 7.18% 20.06 -15.90 111,393 18.50 19.40 18.10 9.23 90.77
2025-06-11 18.46 -3.05% 3.43% 44.87 52.34 38,345 19.00 19.00 18.37 14.29 85.71
2025-06-10 19.04 3.48% 9.89% 67.54 -15.42 36,287 18.42 19.89 18.10 52.51 47.49
2025-06-05 18.40 -2.70% 4.55% 59.68 53.50 15,732 18.75 18.83 18.01 47.56 52.44
2025-06-04 18.91 -6.06% 10.40% 68.16 -16.70 73,928 20.69 20.70 18.75 8.21 91.79
2025-06-03 20.13 6.56% 9.31% 92.33 54.52 190,776 19.49 20.78 19.01 63.28 36.72
2025-06-02 18.89 10.02% 13.59% 85.90 -14.26 161,867 16.71 18.89 16.63 100.00 0.00
2025-05-30 17.17 -1.55% 5.24% 54.79 52.04 2,501 16.61 17.47 16.60 65.53 34.47
2025-05-29 17.44 1.34% 5.96% 40.00 -17.70 6,317 16.61 17.60 16.61 83.84 16.16
2025-05-27 17.21 0.35% 4.00% 13.82 52.58 5,292 17.70 17.70 17.02 27.95 72.05
2025-05-26 17.15 -0.35% 7.36% 3.46 -18.16 15,518 17.21 17.50 16.30 70.83 29.17
2025-05-23 17.21 0.64% 3.45% 39.19 52.46 7,826 17.11 17.40 16.82 67.24 32.76
2025-05-22 17.10 -3.06% 5.91% 53.69 -18.04 44,695 17.64 17.74 16.75 35.35 64.65
2025-05-21 17.64 -2.54% 10.33% 66.93 52.24 103,693 17.99 18.48 16.75 51.45 48.55
2025-05-20 18.10 -10.00% 20.88% 72.50 -16.96 495,859 20.00 21.88 18.10 0.00 100.00
2025-05-19 20.11 10.01% 3.08% 100.00 53.16 118,733 19.74 20.11 19.51 100.00 0.00
2025-05-16 18.28 9.99% 10.05% 100.00 -12.94 375,112 17.49 18.28 16.61 100.00 0.00
2025-05-15 16.62 9.99% 9.06% 96.52 49.50 94,716 15.39 16.62 15.24 100.00 0.00
2025-05-14 15.11 2.03% 3.47% 63.10 -16.26 28,010 14.98 15.50 14.98 25.00 75.00
2025-05-13 14.81 8.02% 7.63% 48.76 46.48 19,353 14.20 14.96 13.90 85.85 14.15
2025-05-12 13.71 10.03% 0.22% 35.17 -16.86 8,409 13.69 13.71 13.68 100.00 0.00
2025-05-09 12.46 -1.19% 6.20% 3.52 44.28 5,346 12.10 12.85 12.10 48.00 52.00
2025-05-08 12.61 -9.99% 11.42% 25.16 -19.36 38,441 14.01 14.05 12.61 0.00 100.00
2025-05-07 14.01 -6.16% 5.35% 29.43 44.58 11,001 14.75 14.76 14.01 0.00 100.00
2025-05-06 14.93 0.61% 3.52% 45.40 -16.56 1,107 15.00 15.30 14.78 28.82 71.18
2025-05-05 14.84 0.00% 4.64% 24.48 46.42 327 15.80 15.80 15.10 0.00 100.00
2025-05-02 14.84 4.88% 6.57% 23.26 -16.74 14,209 14.55 15.24 14.30 57.45 42.55
2025-04-30 14.15 -6.29% 6.22% 0.35 46.42 65,620 15.01 15.03 14.15 0.00 100.00
2025-04-29 15.10 0.07% 3.89% 0.51 -18.12 13,456 15.29 15.49 14.91 32.76 67.24
2025-04-28 15.09 -7.42% 10.59% 8.45 48.32 20,817 16.50 16.60 15.01 5.03 94.97
2025-04-25 16.30 -0.91% 3.25% 19.57 -18.14 11,580 16.41 16.53 16.01 55.77 44.23
2025-04-24 16.45 -3.35% 3.34% 20.22 50.74 19,151 17.00 17.00 16.45 0.00 100.00
2025-04-23 17.02 -0.12% 4.50% 86.79 -17.84 22,785 17.00 17.40 16.65 49.34 50.66
2025-04-22 17.04 1.07% 3.89% 76.67 51.88 65,408 16.75 17.35 16.70 52.31 47.69
2025-04-21 16.86 0.00% 1.26% 72.55 -17.80 12,632 16.68 16.86 16.65 100.00 0.00
2025-04-18 16.86 -0.71% 4.55% 82.61 51.52 85,569 16.51 17.25 16.50 48.00 52.00
2025-04-17 16.98 4.56% 10.18% 91.96 -17.80 613,239 16.30 17.86 16.21 46.67 53.33
2025-04-16 16.24 -0.98% 1.67% 70.78 51.76 3,750 16.48 16.48 16.21 11.12 88.88
2025-04-15 16.40 0.00% 1.23% 80.67 -19.28 200 16.21 16.40 16.20 100.00 0.00
2025-04-14 16.40 3.73% 2.81% 82.94 52.08 8,350 15.99 16.44 15.99 91.11 8.89
2025-04-11 15.81 3.27% 4.86% 35.19 -19.28 26,640 15.27 15.96 15.22 79.73 20.27
2025-04-10 15.31 -1.86% 3.54% 26.70 50.90 6,762 15.70 15.80 15.26 9.26 90.74