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 43.50 -0.14% 7.52% 98.08 -7.96 10,985 44.15 44.49 41.38 68.17 31.83
2026-04-09 43.56 1.07% 10.17% 99.72 94.96 20,271 40.62 44.75 40.62 71.19 28.81
2026-04-08 43.10 7.78% 8.88% 99.68 -7.84 4,796 43.88 43.88 40.30 78.21 21.79
2026-04-07 39.99 -0.02% 0.28% 0.00 94.04 669 40.10 40.10 39.99 0.00 100.00
2026-04-06 40.00 0.00% 5.21% 0.00 -14.06 498 39.49 40.00 38.02 100.00 0.00
2026-04-03 40.00 0.00% 10.53% 0.00 94.06 894 41.00 42.00 38.00 50.00 50.00
2026-04-02 40.00 0.00% 2.51% 0.00 -14.06 16 39.90 40.90 39.90 12.50 87.50
2026-04-01 40.00 -0.65% 4.95% 69.44 94.06 1,906 41.98 41.98 40.00 0.00 100.00
2026-03-31 40.26 -1.25% 10.72% 78.84 -14.06 5,982 37.03 41.00 37.03 81.36 18.64
2026-03-30 40.77 0.00% 5.25% 100.00 94.58 541 37.90 39.89 37.90 100.00 0.00
2026-03-27 40.77 0.00% 7.75% 59.11 -13.04 246 38.04 40.99 38.04 92.68 7.32
2026-03-26 40.77 4.48% 8.91% 66.98 94.58 5,945 40.95 40.95 37.60 94.63 5.37
2026-03-25 39.02 0.39% 5.77% 66.07 -13.04 2,875 41.25 41.25 39.00 0.90 99.10
2026-03-24 38.87 4.49% 2.48% 51.84 91.08 11,645 38.99 39.25 38.30 60.00 40.00
2026-03-19 37.20 -6.23% 5.41% 44.49 -13.34 6,315 39.00 39.00 37.00 10.01 89.99
2026-03-18 39.67 3.77% 3.69% 54.39 87.74 5,807 40.44 40.44 39.00 46.53 53.47
2026-03-17 38.23 4.23% 7.70% 51.50 -8.40 4,936 38.39 39.85 37.00 43.15 56.85
2026-03-16 36.68 -4.83% 10.86% 62.31 84.86 10,482 38.50 40.00 36.08 15.30 84.70
2026-03-13 38.54 1.26% 5.18% 49.79 -11.50 3,113 39.98 39.98 38.01 26.92 73.08
2026-03-12 38.06 -2.68% 8.95% 37.04 88.58 12,568 41.40 41.40 38.00 1.77 98.23
2026-03-11 39.11 2.79% 10.27% 52.31 -12.46 11,380 38.00 41.86 37.96 29.49 70.51
2026-03-10 38.05 9.40% 12.27% 46.77 90.68 23,567 34.06 38.24 34.06 95.46 4.54
2026-03-09 34.78 -9.85% 4.12% 24.69 -14.58 83,901 36.15 36.15 34.72 4.20 95.80
2026-03-06 38.58 -6.11% 9.84% 23.25 84.14 8,078 41.85 41.85 38.10 12.80 87.20
2026-03-05 41.09 6.73% 7.66% 23.38 -6.98 30,095 38.50 41.45 38.50 87.80 12.20
2026-03-04 38.50 -0.93% 3.65% 26.05 89.16 9,783 38.86 39.45 38.06 31.66 68.34
2026-03-03 38.86 -3.07% 7.49% 25.78 -12.16 26,941 37.10 39.88 37.10 63.31 36.69
2026-03-02 40.09 -9.99% 11.00% 27.48 89.88 13,013 44.50 44.50 40.09 0.00 100.00
2026-02-27 44.54 -5.21% 2.04% 49.78 -9.70 7,484 45.00 45.00 44.10 48.89 51.11
2026-02-26 46.99 6.80% 8.05% 51.43 98.78 10,309 46.94 47.00 43.50 99.72 0.28
2026-02-25 44.00 -1.08% 7.82% 9.35 -4.80 5,338 46.90 46.90 43.50 14.71 85.29
2026-02-24 44.48 -1.13% 5.63% 24.26 92.80 11,788 44.00 44.48 42.11 100.00 0.00
2026-02-23 44.99 0.94% 5.74% 44.00 -3.84 7,054 45.00 47.00 44.45 21.18 78.82
2026-02-20 44.57 -4.76% 10.04% 31.10 93.82 1,548 48.00 48.00 43.62 21.71 78.29
2026-02-19 46.80 -1.78% 8.66% 47.62 -4.68 859 47.65 48.95 45.05 44.82 55.18
2026-02-18 47.65 1.56% 6.67% 59.00 98.28 19,460 47.90 48.00 45.00 88.34 11.66
2026-02-17 46.92 2.78% 6.60% 48.33 -2.98 16,498 46.77 47.99 45.02 63.97 36.03
2026-02-16 45.65 -2.87% 11.45% 21.02 96.82 30,225 46.51 48.49 43.51 42.97 57.03
2026-02-13 47.00 0.00% 3.19% 46.84 -5.52 7,496 48.50 48.50 47.00 0.00 100.00
2026-02-12 47.00 -0.09% 4.15% 27.61 99.52 6,299 48.95 48.95 47.00 0.00 100.00
2026-02-11 47.04 0.06% 4.04% 64.64 -5.52 6,946 48.90 48.90 47.00 2.10 97.90
2026-02-10 47.01 0.73% 4.26% 34.36 99.60 12,037 49.00 49.00 47.00 0.50 99.50
2026-02-09 46.67 -0.81% 7.56% 35.03 -5.58 4,501 48.48 49.49 46.01 18.97 81.03
2026-02-06 47.05 -1.16% 7.29% 29.60 98.92 17,409 47.98 48.44 45.15 57.75 42.25
2026-02-04 47.60 2.87% 2.56% 32.64 -4.82 22,163 46.80 48.00 46.80 66.67 33.33
2026-02-03 46.27 -4.66% 8.63% 7.85 100.02 14,169 48.99 48.99 45.10 30.08 69.92
2026-02-02 48.53 0.81% 4.26% 11.78 -7.48 2,627 49.00 49.00 47.00 76.51 23.49
2026-01-30 48.14 -2.59% 4.46% 0.00 104.54 14,165 49.92 50.14 48.00 6.54 93.46
2026-01-29 49.42 -0.02% 8.03% 0.00 -8.26 10,169 50.29 50.29 46.55 76.73 23.27
2026-01-28 49.43 -2.04% 4.94% 48.02 107.10 2,622 50.95 50.95 48.55 36.65 63.35
2026-01-27 50.46 -1.18% 2.59% 42.92 -8.24 4,158 50.25 51.50 50.20 20.01 79.99
2026-01-26 51.06 -1.79% 2.90% 44.36 109.16 13,298 51.00 52.48 51.00 4.05 95.95
2026-01-23 51.99 -0.88% 8.67% 57.80 -7.04 16,068 52.40 53.41 49.15 66.67 33.33
2026-01-22 52.45 5.62% 7.35% 79.45 111.02 23,836 50.38 52.60 49.00 95.83 4.17
2026-01-21 49.66 -3.35% 2.86% 58.82 -6.12 8,531 50.40 50.40 49.00 47.15 52.85
2026-01-20 51.38 -0.75% 3.38% 69.83 105.44 13,505 51.70 51.70 50.01 81.07 18.93
2026-01-19 51.77 1.43% 9.53% 71.60 -2.68 48,800 55.95 55.95 51.08 14.17 85.83
2026-01-16 51.04 10.00% 19.25% 39.83 106.22 72,211 47.98 51.04 42.80 100.00 0.00
2026-01-15 46.40 -3.43% 8.84% 0.00 -4.14 11,991 49.00 49.00 45.02 34.68 65.32
2026-01-14 48.05 -0.58% 3.92% 41.24 96.94 5,856 49.88 49.88 48.00 2.66 97.34
2026-01-13 48.33 -0.41% 2.51% 57.92 -0.84 16,831 48.00 49.00 47.80 44.17 55.83
2026-01-12 48.53 -9.14% 11.40% 63.01 97.50 148,154 53.55 53.55 48.07 8.39 91.61
2026-01-09 53.41 -0.39% 12.35% 92.14 -0.44 122,728 54.50 57.30 51.00 38.25 61.75
2026-01-08 53.62 7.87% 6.18% 95.53 107.26 326,692 52.00 54.15 51.00 83.17 16.83
2026-01-07 49.71 7.27% 8.48% 93.95 -0.02 182,126 47.49 49.90 46.00 95.13 4.87
2026-01-06 46.34 3.09% 8.49% 75.23 99.44 114,821 45.50 47.30 43.60 74.05 25.95
2026-01-05 44.95 -1.17% 5.66% 72.74 -6.76 48,333 46.70 46.70 44.20 30.00 70.00
2026-01-02 45.48 6.24% 10.78% 85.40 96.66 129,987 43.10 46.75 42.20 72.09 27.91
2026-01-01 42.81 1.90% 4.41% 83.51 -5.70 26,815 41.95 43.34 41.51 71.04 28.96
2025-12-31 42.01 -2.48% 4.77% 78.44 91.32 36,908 42.50 43.50 41.52 24.75 75.25
2025-12-30 43.08 1.89% 3.62% 89.71 -7.30 175,256 42.01 43.52 42.00 71.05 28.95
2025-12-29 42.28 4.94% 7.50% 87.41 93.46 309,341 40.29 43.00 40.00 76.00 24.00
2025-12-26 40.29 4.76% 6.48% 69.58 -8.90 328,161 38.52 40.90 38.41 75.50 24.50
2025-12-24 38.46 -0.52% 2.19% 23.81 89.48 50,622 38.60 39.25 38.41 5.95 94.05
2025-12-23 38.66 -0.85% 2.89% 34.78 -12.56 24,334 38.95 39.19 38.09 51.82 48.18
2025-12-22 38.99 -0.05% 0.77% 19.75 89.88 13,048 38.94 39.24 38.94 16.67 83.33
2025-12-19 39.01 -0.64% 1.93% 34.02 -11.90 35,588 39.26 39.65 38.90 14.67 85.33
2025-12-18 39.26 0.64% 1.44% 54.63 89.92 9,961 38.92 39.48 38.92 60.72 39.28
2025-12-17 39.01 0.18% 1.67% 21.81 -11.40 21,722 39.50 39.50 38.85 24.62 75.38
2025-12-16 38.94 -2.58% 4.25% 14.47 89.42 100,809 40.20 40.45 38.80 8.48 91.52
2025-12-15 39.97 0.86% 2.07% 40.16 -11.54 38,659 39.60 40.39 39.57 48.78 51.22
2025-12-12 39.63 1.49% 2.35% 46.22 91.48 69,856 40.00 40.02 39.10 57.61 42.39
2025-12-11 39.05 -6.06% 10.23% 49.48 -12.22 599,519 42.00 42.89 38.91 3.52 96.48
2025-12-10 41.57 -4.35% 9.65% 70.38 90.32 377,698 43.98 43.98 40.11 37.73 62.27
2025-12-09 43.46 4.93% 6.17% 79.89 -7.18 180,748 41.50 43.85 41.30 84.71 15.29
2025-12-08 41.42 2.91% 4.49% 68.87 94.10 55,412 41.90 41.90 40.10 73.33 26.67
2025-12-05 40.25 2.84% 3.72% 56.54 -11.26 45,198 39.70 40.47 39.02 84.83 15.17
2025-12-04 39.14 0.44% 2.66% 26.14 91.76 41,231 39.75 39.75 38.72 40.78 59.22
2025-12-03 38.97 -2.82% 5.14% 9.16 -13.48 121,291 40.90 40.90 38.90 3.50 96.50
2025-12-02 40.10 0.12% 8.55% 3.97 91.42 548,647 40.01 42.89 39.51 17.46 82.54
2025-12-01 40.05 0.35% 5.32% 7.18 -11.22 232,156 39.90 40.55 38.50 75.61 24.39
2025-11-28 39.91 0.10% 3.54% 44.18 91.32 115,315 39.60 41.00 39.60 22.14 77.86
2025-11-27 39.87 -2.80% 5.58% 39.14 -11.50 142,277 41.50 41.60 39.40 21.36 78.64
2025-11-26 41.02 -9.71% 11.27% 45.76 91.24 240,084 45.50 45.50 40.89 2.82 97.18
2025-11-25 45.43 0.55% 17.80% 75.28 -9.20 315,577 47.00 49.50 42.02 45.59 54.41
2025-11-24 45.18 10.01% 12.89% 76.89 100.06 310,510 41.17 45.18 40.02 100.00 0.00
2025-11-21 41.07 -2.88% 3.17% 34.18 -9.70 57,950 41.03 42.30 41.00 5.38 94.62
2025-11-20 42.29 0.93% 3.36% 57.21 91.84 628 41.90 42.40 41.02 92.04 7.96
2025-11-19 41.90 -0.80% 4.56% 59.43 -7.26 4,029 42.24 42.89 41.02 47.06 52.94
2025-11-18 42.24 1.66% 2.79% 71.11 91.06 3,139 42.71 42.71 41.55 59.48 40.52
2025-11-17 41.55 -1.24% 4.88% 30.10 -6.58 123,862 43.00 43.00 41.00 27.50 72.50
2025-11-14 42.07 0.17% 2.24% 73.68 89.68 19,869 42.01 42.94 42.00 7.45 92.55
2025-11-13 42.00 1.20% 4.49% 68.96 -5.54 135,890 41.86 42.85 41.01 53.80 46.20
2025-11-12 41.50 0.05% 4.18% 57.10 89.54 27,163 40.22 41.90 40.22 76.19 23.81
2025-11-11 41.48 -2.01% 8.43% 51.00 -6.54 21,432 43.49 43.49 40.11 40.53 59.47
2025-11-10 42.33 4.42% 4.88% 54.91 89.50 130,101 41.48 43.00 41.00 66.50 33.50
2025-11-07 40.54 -0.47% 3.65% 21.39 -4.84 17,554 41.48 41.74 40.27 18.37 81.63
2025-11-06 40.73 -0.78% 2.81% 53.28 85.92 1,674 41.69 41.69 40.55 15.77 84.23
2025-11-05 41.05 -0.87% 3.65% 34.43 -4.46 23,291 41.98 41.98 40.50 37.16 62.84
2025-11-04 41.41 -1.43% 3.40% 28.35 86.56 206,340 40.60 41.98 40.60 58.70 41.30
2025-11-03 42.01 0.96% 6.27% 34.39 -3.74 166,294 42.47 44.10 41.50 19.62 80.38
2025-10-31 41.61 2.61% 5.70% 52.46 87.76 33,301 41.49 42.49 40.20 61.57 38.43
2025-10-30 40.55 -4.30% 7.50% 32.24 -4.54 34,025 42.98 43.00 40.00 18.33 81.67
2025-10-29 42.37 -2.91% 12.05% 61.53 85.64 43,284 46.50 46.50 41.50 17.40 82.60
2025-10-28 43.64 0.37% 8.72% 74.80 -0.90 156,209 42.20 45.88 42.20 39.13 60.87
2025-10-27 43.48 5.30% 8.37% 82.30 88.18 94,158 41.00 43.89 40.50 87.91 12.09
2025-10-24 41.29 -4.29% 6.83% 54.37 -1.22 74,008 43.14 43.80 41.00 10.36 89.64
2025-10-23 43.14 6.52% 11.38% 56.28 83.80 1,541,373 40.02 44.55 40.00 69.01 30.99
2025-10-22 40.50 1.25% 4.44% 41.66 2.48 47,550 40.00 40.73 39.00 86.70 13.30
2025-10-21 40.00 8.90% 5.81% 52.73 78.52 107,016 40.57 41.90 39.60 17.39 82.61
2025-10-17 36.73 -8.77% 6.90% 26.10 1.48 57,224 39.02 39.02 36.50 9.13 90.87
2025-10-16 40.26 -3.48% 8.10% 33.68 71.98 129,091 42.00 43.13 39.90 11.15 88.85
2025-10-15 41.71 -0.71% 5.72% 33.85 8.54 7,993 42.10 43.45 41.10 25.96 74.04
2025-10-14 42.01 6.65% 5.85% 44.21 74.88 36,050 40.50 42.50 40.15 79.15 20.85
2025-10-13 39.39 -5.15% 14.26% 45.54 9.14 112,364 42.00 43.99 38.50 16.21 83.79
2025-10-10 41.53 -2.97% 4.57% 49.45 69.64 12,785 42.93 42.98 41.10 22.87 77.13
2025-10-09 42.80 -3.19% 11.97% 56.92 13.42 252,380 43.65 44.90 40.10 56.25 43.75
2025-10-08 44.21 2.79% 5.46% 68.19 72.18 397,676 43.15 44.40 42.10 91.74 8.26
2025-10-07 43.01 7.04% 11.56% 59.33 16.24 157,745 40.50 43.90 39.35 80.44 19.56
2025-10-06 40.18 -3.46% 7.00% 0.00 69.78 43,799 41.99 42.80 40.00 6.43 93.57
2025-10-03 41.62 -0.48% 4.73% 66.24 10.58 32,244 41.99 42.99 41.05 29.38 70.62
2025-10-02 41.82 -0.57% 1.83% 65.87 72.66 79,508 42.25 42.26 41.50 42.11 57.89
2025-10-01 42.06 -0.14% 2.75% 48.71 10.98 86,717 42.95 42.95 41.80 22.61 77.39
2025-09-30 42.12 -3.06% 6.34% 66.64 73.14 207,869 43.98 44.45 41.80 12.08 87.92
2025-09-29 43.45 9.01% 15.06% 77.62 11.10 1,763,833 39.99 43.85 38.11 93.03 6.97
2025-09-26 39.86 -0.57% 4.95% 59.34 75.80 90,535 40.11 40.95 39.02 43.52 56.48
2025-09-25 40.09 -5.11% 8.18% 61.37 3.92 329,181 43.00 43.00 39.75 10.46 89.54
2025-09-24 42.25 10.00% 11.74% 85.59 76.26 746,420 38.06 42.25 37.81 100.00 0.00
2025-09-23 38.41 2.29% 2.80% 57.87 8.24 225,324 37.56 38.60 37.55 81.90 18.10
2025-09-22 37.55 -2.16% 2.29% 24.56 68.58 156,964 38.00 38.36 37.50 5.81 94.19
2025-09-19 38.38 0.13% 3.17% 19.18 6.52 83,703 38.90 39.00 37.80 48.33 51.67
2025-09-18 38.33 0.47% 2.49% 15.65 70.24 52,770 39.10 39.10 38.15 18.95 81.05
2025-09-17 38.15 0.13% 3.26% 2.87 6.42 71,831 38.45 39.24 38.00 12.10 87.90
2025-09-16 38.10 -0.08% 3.68% 68.17 69.88 110,699 39.00 39.40 38.00 7.14 92.86
2025-09-15 38.13 -2.93% 8.90% 80.63 6.32 257,014 39.56 41.00 37.65 14.33 85.67
2025-09-12 39.28 -0.15% 6.77% 95.10 69.94 550,590 39.35 41.00 38.40 33.85 66.15
2025-09-11 39.34 -1.13% 8.82% 76.21 8.62 927,150 41.20 42.44 39.00 9.88 90.12
2025-09-10 39.79 10.01% 10.53% 80.30 70.06 2,061,526 36.90 39.79 36.00 100.00 0.00
2025-09-09 36.17 10.01% 17.06% 79.15 9.52 1,542,741 33.50 36.17 30.90 100.00 0.00 25.00|21.10.2025
2025-09-08 32.88 10.00% 10.67% 77.98 62.82 1,134,202 30.09 32.88 29.71 100.00 0.00
2025-09-05 29.89 -8.12% 11.68% 72.09 2.94 303,078 33.00 33.00 29.55 9.86 90.14
2025-09-04 32.53 2.72% 12.50% 98.13 56.84 2,306,972 33.75 33.75 30.00 67.47 32.53
2025-09-03 31.67 10.00% 3.84% 97.98 8.22 534,495 30.90 31.67 30.50 100.00 0.00
2025-09-02 28.79 10.01% 10.82% 75.44 55.12 385,968 25.98 28.79 25.98 100.00 0.00
2025-09-01 26.17 1.79% 3.92% 54.32 2.46 77,012 25.51 26.50 25.50 67.00 33.00
2025-08-29 25.71 -0.50% 3.88% 49.08 49.88 68,530 25.98 26.50 25.51 20.20 79.80
2025-08-28 25.84 1.29% 1.76% 63.43 1.54 9,219 25.52 25.97 25.52 71.11 28.89
2025-08-27 25.51 -3.70% 5.75% 42.68 50.14 152,842 26.60 26.84 25.38 8.90 91.10
2025-08-26 26.49 2.04% 3.58% 67.05 0.88 240,869 25.97 26.90 25.97 55.91 44.09
2025-08-25 25.96 0.82% 5.12% 55.20 52.10 38,123 25.21 26.30 25.02 73.44 26.56
2025-08-22 25.75 2.51% 4.00% 57.14 -0.18 68,966 25.11 26.00 25.00 75.00 25.00
2025-08-21 25.12 -3.31% 5.56% 59.09 51.68 178,667 25.99 26.39 25.00 8.63 91.37
2025-08-20 25.98 1.48% 6.50% 92.93 -1.44 603,747 25.95 27.05 25.40 35.15 64.85
2025-08-19 25.60 -0.51% 3.52% 91.56 53.40 146,502 25.51 26.20 25.31 32.58 67.42
2025-08-18 25.73 1.22% 3.60% 70.50 -2.20 177,186 25.90 25.90 25.00 81.11 18.89
2025-08-15 25.42 3.00% 5.18% 61.45 53.66 111,770 24.98 25.98 24.70 56.25 43.75
2025-08-13 24.68 1.15% 2.46% 32.43 -2.82 16,459 24.45 25.00 24.40 46.67 53.33
2025-08-12 24.40 0.33% 3.07% 6.72 52.18 54,305 24.85 24.85 24.11 39.19 60.81
2025-08-11 24.32 -2.37% 5.00% 0.00 -3.38 90,052 24.91 25.19 23.99 27.50 72.50
2025-08-08 24.91 -0.40% 2.70% 46.00 52.02 55,848 25.25 25.50 24.83 11.94 88.06
2025-08-07 25.01 -0.24% 6.05% 18.33 -2.20 286,754 25.88 26.10 24.61 26.85 73.15
2025-08-06 25.07 -1.42% 5.96% 59.14 52.22 298,658 25.98 26.49 25.00 4.70 95.30
2025-08-05 25.43 -0.08% 3.88% 55.28 -2.08 110,269 25.55 25.98 25.01 43.30 56.70
2025-08-04 25.45 1.84% 4.00% 53.14 52.94 110,047 25.25 26.00 25.00 45.00 55.00
2025-08-01 24.99 -6.05% 15.42% 31.80 -2.04 731,560 27.10 28.00 24.26 19.52 80.48
2025-07-31 26.60 10.01% 12.95% 30.87 52.02 624,359 24.21 26.60 23.55 100.00 0.00
2025-07-30 24.18 -2.81% 9.41% 0.00 1.18 288,254 24.98 26.04 23.80 16.96 83.04
2025-07-29 24.88 -0.92% 9.91% 0.00 47.18 550,274 25.10 25.85 23.52 58.37 41.63
2025-07-28 25.11 -9.55% 11.09% 0.00 2.58 500,846 27.75 27.75 24.98 4.69 95.31
2025-07-25 27.76 -6.22% 12.62% 39.20 47.64 232,893 29.90 30.70 27.26 14.54 85.46
2025-07-24 29.60 -0.44% 10.24% 49.83 7.88 695,053 29.53 31.00 28.12 51.39 48.61
2025-07-23 29.73 -3.63% 6.78% 66.91 51.32 434,493 31.01 31.50 29.50 11.50 88.50
2025-07-22 30.85 -4.13% 15.06% 83.14 8.14 1,174,340 34.00 34.00 29.55 29.21 70.79
2025-07-21 32.18 9.72% 13.19% 97.24 53.56 3,082,340 29.30 32.26 28.50 97.87 2.13
2025-07-18 29.33 -0.98% 15.14% 96.41 10.80 2,372,854 29.75 32.24 28.00 31.37 68.63
2025-07-17 29.62 9.99% 0.00% 98.48 47.86 174,034 29.62 29.62 29.62 0.00 100.00
2025-07-16 26.93 10.01% 0.00% 97.74 11.38 101,776 26.93 26.93 26.93 0.00 100.00
2025-07-15 24.48 10.02% 9.24% 86.98 42.48 863,571 22.41 24.48 22.41 100.00 0.00
2025-07-14 22.25 1.88% 4.36% 40.48 6.48 53,427 21.84 22.50 21.56 73.40 26.60
2025-07-11 21.84 -0.55% 4.40% 21.05 38.02 11,470 22.40 22.80 21.84 0.00 100.00
2025-07-10 21.96 0.46% 1.60% 33.68 5.66 48,388 22.00 22.25 21.90 17.14 82.86
2025-07-09 21.86 -1.31% 5.30% 19.82 38.26 108,373 22.15 22.85 21.70 13.91 86.09
2025-07-08 22.15 -1.51% 4.50% 21.78 5.46 165,941 22.98 22.99 22.00 15.15 84.85
2025-07-07 22.49 0.45% 7.78% 23.16 38.84 221,060 22.50 23.40 21.71 46.15 53.85
2025-07-04 22.39 0.54% 4.84% 52.60 6.14 101,914 22.13 22.75 21.70 65.71 34.29
2025-07-03 22.27 -1.15% 2.03% 74.02 38.64 35,124 22.52 22.60 22.15 26.67 73.33
2025-07-02 22.53 -0.84% 3.98% 84.07 5.90 235,526 22.15 22.99 22.11 47.73 52.27
2025-07-01 22.72 -1.22% 7.65% 91.28 39.16 103,002 23.79 23.79 22.10 36.69 63.31
2025-06-30 23.00 3.09% 4.80% 100.00 6.28 329,887 22.98 23.38 22.31 64.49 35.51
2025-06-27 22.31 6.64% 8.17% 100.00 39.72 452,235 20.90 22.50 20.80 88.82 11.18
2025-06-26 20.92 1.95% 9.08% 93.68 4.90 679,758 20.50 21.98 20.15 42.08 57.92
2025-06-25 20.52 2.24% 2.69% 92.79 36.94 259,580 20.80 21.00 20.45 12.73 87.27
2025-06-24 20.07 6.81% 5.14% 76.67 4.10 79,141 19.45 20.45 19.45 62.00 38.00
2025-06-23 18.79 1.29% 7.97% 47.31 36.04 158,202 19.20 19.50 18.06 50.69 49.31
2025-06-20 18.55 -0.86% 5.20% 32.88 1.54 19,470 19.00 19.00 18.06 52.13 47.87
2025-06-19 18.71 0.48% 4.75% 12.18 35.56 53,231 18.95 19.40 18.52 21.59 78.41
2025-06-18 18.62 -1.74% 2.27% 16.02 1.86 31,612 18.92 18.92 18.50 28.57 71.43
2025-06-17 18.95 0.58% 2.76% 29.29 35.38 32,578 19.00 19.33 18.81 26.92 73.08
2025-06-16 18.84 0.21% 4.22% 46.56 2.52 55,713 18.99 19.50 18.71 16.46 83.54
2025-06-13 18.80 -6.93% 12.50% 60.78 35.16 249,639 18.40 20.70 18.40 17.39 82.61
2025-06-12 20.20 0.90% 7.50% 100.00 2.44 473,651 20.00 21.50 20.00 13.33 86.67
2025-06-11 20.02 1.26% 6.98% 100.00 37.96 236,595 20.00 21.30 19.91 7.91 92.09
2025-06-10 19.77 3.94% 7.02% 100.00 2.08 212,720 19.10 20.44 19.10 50.00 50.00
2025-06-05 19.02 5.49% 10.48% 100.00 37.46 188,881 18.20 19.40 17.56 79.35 20.65
2025-06-04 18.03 0.28% 3.11% 76.85 0.58 11,501 18.23 18.23 17.68 63.64 36.36
2025-06-03 17.98 1.58% 3.99% 85.47 35.48 21,010 17.51 17.99 17.30 98.55 1.45
2025-06-02 17.70 1.14% 3.65% 79.33 0.48 27,377 17.50 17.89 17.26 69.84 30.16
2025-05-30 17.50 1.74% 2.74% 66.89 34.92 35,168 17.50 17.97 17.49 2.08 97.92
2025-05-29 17.20 -1.43% 4.32% 61.42 0.08 29,776 17.50 17.87 17.13 9.46 90.54
2025-05-27 17.45 4.12% 4.10% 81.25 34.32 26,713 17.25 17.50 16.81 92.75 7.25
2025-05-26 16.76 -0.36% 3.25% 36.08 0.58 18,335 16.95 17.14 16.60 29.63 70.37
2025-05-23 16.82 -1.06% 2.26% 29.66 32.94 16,369 16.94 17.18 16.80 5.27 94.73
2025-05-22 17.00 0.53% 4.36% 49.61 0.70 36,750 16.51 17.23 16.51 68.05 31.95
2025-05-21 16.91 1.56% 2.54% 55.17 33.30 8,209 16.65 16.93 16.51 95.24 4.76
2025-05-20 16.65 -2.23% 3.15% 57.24 0.52 12,120 16.67 17.02 16.50 28.84 71.16
2025-05-19 17.03 -1.56% 4.80% 86.15 32.78 8,818 17.45 17.45 16.65 47.51 52.49
2025-05-16 17.30 1.70% 4.69% 100.00 1.28 14,687 16.62 17.40 16.62 87.18 12.82
2025-05-15 17.01 1.49% 2.77% 100.00 33.32 31,327 16.98 17.45 16.98 6.38 93.62
2025-05-14 16.76 2.01% 3.23% 65.44 0.70 82,832 16.70 17.24 16.70 11.11 88.89
2025-05-13 16.43 5.19% 5.10% 45.44 32.82 10,926 15.99 16.50 15.70 91.25 8.75
2025-05-12 15.62 10.00% 2.76% 38.38 0.04 24,690 15.20 15.62 15.20 100.00 0.00
2025-05-09 14.20 0.78% 8.30% 13.00 31.20 35,290 14.40 14.74 13.61 52.21 47.79
2025-05-08 14.09 -9.10% 14.55% 19.25 -2.80 44,993 15.98 15.98 13.95 6.90 93.10
2025-05-07 15.50 -8.28% 5.19% 28.39 30.98 44,111 16.00 16.00 15.21 36.71 63.29
2025-05-06 16.90 1.32% 4.18% 46.21 0.02 5,769 16.50 17.19 16.50 57.96 42.04
2025-05-05 16.68 0.54% 3.74% 26.95 33.78 20,736 16.92 16.92 16.31 60.66 39.34
2025-05-02 16.59 2.22% 3.91% 16.82 -0.42 25,657 16.74 16.74 16.11 76.19 23.81
2025-04-30 16.23 -1.76% 3.75% 0.00 33.60 16,775 16.60 16.60 16.00 38.33 61.67
2025-04-29 16.52 -2.88% 5.45% 12.43 -1.14 44,516 17.40 17.40 16.50 2.22 97.78
2025-04-28 17.01 -2.52% 4.29% 14.84 34.18 47,649 17.41 17.73 17.00 1.37 98.63
2025-04-25 17.45 -3.11% 7.47% 20.54 -0.16 33,401 18.27 18.27 17.00 35.43 64.57
2025-04-24 18.01 -0.72% 3.14% 85.07 35.06 45,848 17.50 18.05 17.50 92.73 7.27
2025-04-23 18.14 1.28% 6.03% 91.15 0.96 121,576 17.91 18.99 17.91 21.30 78.70
2025-04-22 17.91 -1.05% 3.18% 87.14 35.32 119,238 18.13 18.47 17.90 1.75 98.25
2025-04-21 18.10 -0.06% 12.54% 95.81 0.50 227,579 18.89 19.30 17.15 44.19 55.81
2025-04-18 18.11 10.02% 9.76% 88.41 35.70 256,793 16.87 18.11 16.50 100.00 0.00
2025-04-17 16.46 1.11% 1.41% 42.86 0.52 32,989 16.40 16.50 16.27 82.61 17.39
2025-04-16 16.28 -0.43% 1.54% 47.83 32.40 12,356 16.50 16.50 16.25 12.00 88.00
2025-04-15 16.35 0.00% 2.27% 24.72 0.16 23,229 16.67 16.68 16.31 10.81 89.19
2025-04-14 16.35 -1.03% 3.33% 28.72 32.54 54,084 16.56 16.75 16.21 25.93 74.07
2025-04-11 16.52 0.00% 0.84% 14.84 0.16 410 16.88 16.88 16.74 0.00 100.00
2025-04-10 16.52 1.35% 4.50% 27.91 32.88 134,797 16.51 16.94 16.21 42.47 57.53