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 68.49 -0.13% 6.67% 4.67 45.12 9,221 72.00 72.00 67.50 22.00 78.00
2026-05-18 68.58 -1.69% 9.20% 3.42 91.86 30,275 65.01 70.99 65.01 59.70 40.30
2026-05-15 69.76 -1.87% 7.87% 2.98 45.30 24,242 74.45 74.45 69.02 13.63 86.37
2026-05-14 71.09 0.41% 5.52% 17.52 94.22 27,474 74.39 74.39 70.50 15.17 84.83
2026-05-13 70.80 -4.48% 6.43% 39.10 47.96 40,473 72.30 74.50 70.00 17.78 82.22
2026-05-12 74.12 -3.10% 7.16% 71.34 93.64 56,736 78.23 78.23 73.00 21.41 78.59
2026-05-11 76.49 -3.05% 6.65% 60.38 54.60 81,964 75.00 79.99 75.00 29.86 70.14
2026-05-08 78.90 1.85% 10.72% 48.33 98.38 137,792 76.01 81.00 73.16 73.21 26.79
2026-05-07 77.47 5.12% 7.95% 58.21 59.42 292,710 77.00 81.07 75.10 39.70 60.30
2026-05-06 73.70 10.00% 10.83% 61.74 95.52 112,717 66.50 73.70 66.50 100.00 0.00
2026-05-05 67.00 -7.46% 3.92% 60.91 51.88 47,275 69.00 69.00 66.40 23.08 76.92
2026-05-04 72.40 -9.18% 21.76% 80.50 82.12 367,314 84.24 87.41 71.79 3.91 96.09
2026-04-30 79.72 10.00% 21.60% 98.37 62.68 515,242 73.50 79.72 65.56 100.00 0.00
2026-04-29 72.47 9.99% 8.16% 96.31 96.76 360,887 67.90 72.48 67.01 99.82 0.18
2026-04-28 65.89 10.00% 6.31% 86.45 48.18 168,064 62.49 65.89 61.98 100.00 0.00
2026-04-27 59.90 21.01% 8.42% 62.65 83.60 438,851 59.90 59.90 55.25 100.00 0.00
2026-04-23 49.50 -1.00% 6.16% 0.00 36.20 12,743 49.50 51.50 48.51 33.11 66.89
2026-04-22 50.00 -0.75% 14.29% 0.00 62.80 54,279 49.25 52.00 45.50 69.23 30.77
2026-04-21 50.38 -3.25% 8.06% 31.34 37.20 52,617 53.49 53.49 49.50 22.06 77.94
2026-04-20 52.07 -6.52% 9.80% 50.18 63.56 61,250 56.00 56.00 51.00 21.40 78.60
2026-04-17 55.70 -2.71% 5.97% 68.46 40.58 45,800 57.17 57.50 54.26 44.45 55.55
2026-04-16 57.25 -9.00% 12.15% 77.90 70.82 463,314 57.07 63.50 56.62 9.16 90.84
2026-04-15 62.91 10.00% 0.00% 100.00 43.68 16,624 62.91 62.91 62.91 0.00 100.00
2026-04-14 57.19 10.00% 0.00% 100.00 82.14 5,345 57.19 57.19 57.19 0.00 100.00
2026-04-13 51.99 10.01% 0.00% 100.00 32.24 50,544 51.99 51.99 51.99 0.00 100.00
2026-04-10 47.26 10.01% 0.00% 93.13 71.74 8,027 47.26 47.26 47.26 0.00 100.00
2026-04-09 42.96 10.01% 9.59% 84.24 22.78 38,634 40.05 42.96 39.20 100.00 0.00
2026-04-08 39.05 10.00% 8.47% 76.01 63.14 26,382 36.00 39.05 36.00 100.00 0.00
2026-04-07 35.50 5.31% 10.38% 65.61 14.96 2,225 33.51 36.99 33.51 57.17 42.83
2026-04-06 33.71 -2.88% 5.97% 48.20 56.04 1,632 35.50 35.50 33.50 10.48 89.52
2026-04-03 34.71 -2.06% 3.04% 36.84 11.38 3,006 35.44 35.55 34.50 19.99 80.01
2026-04-02 35.44 0.40% 2.93% 36.84 58.04 2,997 34.49 35.50 34.49 94.06 5.94
2026-04-01 35.30 4.04% 4.38% 41.53 12.84 8,531 34.50 36.00 34.49 53.64 46.36
2026-03-31 33.93 0.30% 3.51% 28.50 57.76 4,214 33.50 34.50 33.33 51.28 48.72
2026-03-30 33.83 -5.66% 13.02% 33.01 10.10 16,007 35.90 36.47 32.27 37.14 62.86
2026-03-27 35.86 -2.00% 4.20% 48.92 57.56 2,046 35.51 36.99 35.50 24.14 75.86
2026-03-26 36.59 1.36% 6.41% 74.73 14.16 8,181 34.77 37.00 34.77 81.62 18.38
2026-03-25 36.10 1.43% 6.64% 72.94 59.02 12,401 36.79 36.79 34.50 69.87 30.13
2026-03-24 35.59 1.02% 7.14% 54.00 13.18 5,289 35.50 37.50 35.00 23.60 76.40
2026-03-19 35.23 -1.92% 4.00% 34.74 58.00 1,376 34.52 35.90 34.52 51.45 48.55
2026-03-18 35.92 1.93% 9.97% 38.67 12.46 1,564 38.49 38.49 35.00 26.34 73.66
2026-03-17 35.24 0.89% 3.03% 9.31 59.38 3,115 34.60 35.65 34.60 60.96 39.04
2026-03-16 34.93 -1.30% 13.57% 31.36 11.10 13,180 36.40 36.40 32.05 66.21 33.79
2026-03-13 35.39 -1.97% 2.87% 24.08 58.76 2,186 36.20 36.25 35.24 14.87 85.13
2026-03-12 36.10 -1.10% 4.93% 22.04 12.02 4,736 37.00 37.25 35.50 34.29 65.71
2026-03-11 36.50 -3.82% 3.78% 52.64 60.18 2,872 37.88 37.88 36.50 0.00 100.00
2026-03-10 37.95 3.77% 7.05% 66.15 12.82 8,530 38.49 39.50 36.90 40.39 59.61
2026-03-09 36.57 -4.67% 14.37% 45.26 63.08 2,571 34.52 39.48 34.52 41.35 58.65
2026-03-06 38.36 -3.13% 8.00% 37.24 10.06 8,928 39.95 39.97 37.01 45.61 54.39
2026-03-05 39.60 10.00% 10.00% 45.26 66.66 8,460 37.00 39.60 36.00 100.00 0.00
2026-03-04 36.00 2.68% 11.38% 18.91 12.54 4,350 37.98 37.98 34.10 48.97 51.03
2026-03-03 35.06 -6.56% 12.56% 7.88 59.46 17,579 37.49 38.01 33.77 30.42 69.58
2026-03-02 37.52 -9.52% 15.22% 6.77 10.66 24,200 43.00 43.00 37.32 3.52 96.48
2026-02-27 41.47 1.87% 4.69% 8.77 64.38 5,038 40.10 41.98 40.10 72.87 27.13
2026-02-26 40.71 -2.12% 3.67% 0.00 18.56 5,624 41.57 41.57 40.10 41.50 58.50
2026-02-25 41.59 -3.68% 6.02% 0.00 62.86 8,226 44.00 44.00 41.50 3.60 96.40
2026-02-24 43.18 -8.58% 9.41% 0.00 20.32 15,526 46.51 46.51 42.51 16.75 83.25
2026-02-23 47.23 -2.86% 5.59% 0.00 66.04 7,923 49.00 49.10 46.50 28.08 71.92
2026-02-20 48.62 -1.80% 7.20% 0.00 28.42 3,495 51.99 51.99 48.50 3.43 96.57
2026-02-19 49.51 -1.77% 10.92% 27.65 68.82 5,900 54.35 54.35 49.00 9.53 90.47
2026-02-18 50.40 -0.43% 4.06% 20.91 30.20 9,432 50.00 50.99 49.00 70.36 29.64
2026-02-17 50.62 -5.84% 9.74% 21.55 70.60 18,858 54.10 54.87 50.00 12.73 87.27
2026-02-16 53.76 -4.44% 10.28% 26.63 30.64 7,507 59.00 59.00 53.50 4.73 95.27
2026-02-13 56.26 4.81% 8.27% 26.76 76.88 21,787 55.00 57.50 53.11 71.75 28.25
2026-02-12 53.68 -6.77% 13.17% 0.53 35.64 24,508 59.98 59.98 53.00 9.74 90.26
2026-02-11 57.58 0.07% 3.23% 0.89 71.72 5,077 58.49 58.49 56.66 50.27 49.73
2026-02-10 57.54 -1.41% 1.50% 0.00 43.44 22,492 58.35 58.36 57.50 4.65 95.35
2026-02-09 58.36 -4.03% 6.63% 20.85 71.64 30,028 60.81 60.99 57.20 30.61 69.39
2026-02-06 60.81 -0.62% 3.30% 33.57 45.08 16,303 61.39 61.98 60.00 40.91 59.09
2026-02-04 61.19 -1.26% 4.01% 29.70 76.54 18,084 61.00 62.50 60.09 45.64 54.36
2026-02-03 61.97 -2.50% 5.80% 27.04 45.84 14,257 62.07 63.49 60.01 56.32 43.68
2026-02-02 63.56 2.20% 10.71% 25.27 78.10 12,737 60.06 66.49 60.06 54.43 45.57
2026-01-30 62.19 0.03% 12.01% 0.44 49.02 46,179 58.03 65.00 58.03 59.69 40.31
2026-01-29 62.17 -1.46% 3.69% 0.00 75.36 23,132 63.01 64.29 62.00 7.42 92.58
2026-01-28 63.09 -1.93% 3.97% 16.36 48.98 24,823 65.50 65.50 63.00 3.60 96.40
2026-01-27 64.33 -2.94% 2.47% 14.98 77.20 32,646 65.00 65.89 64.30 1.89 98.11
2026-01-26 66.28 -0.57% 8.49% 36.94 51.46 16,135 69.99 69.99 64.51 32.30 67.70
2026-01-23 66.66 -2.19% 4.20% 50.60 81.10 18,295 67.00 68.90 66.12 19.43 80.57
2026-01-22 68.15 1.47% 7.53% 56.07 52.22 45,522 68.00 68.83 64.01 85.89 14.11
2026-01-21 67.16 -2.61% 3.72% 31.44 84.08 50,956 68.00 69.49 67.00 6.43 93.57
2026-01-20 68.96 1.71% 3.22% 23.56 50.24 75,891 69.97 69.98 67.80 53.21 46.79
2026-01-19 67.80 1.83% 6.59% 46.39 87.68 44,038 66.50 70.88 66.50 29.68 70.32
2026-01-16 66.58 -1.25% 7.24% 60.29 47.92 44,158 68.41 70.78 66.00 12.13 87.87
2026-01-15 67.42 -3.64% 5.45% 60.13 85.24 51,726 69.00 69.60 66.00 39.44 60.56
2026-01-14 69.97 -5.83% 7.90% 67.67 49.60 145,900 74.99 74.99 69.50 8.56 91.44
2026-01-13 74.30 7.93% 6.65% 87.99 90.34 2,622,068 71.90 75.72 71.00 69.92 30.08
2026-01-12 68.84 10.00% 14.41% 59.22 58.26 162,107 63.00 68.84 60.17 100.00 0.00
2026-01-09 62.58 -1.40% 4.82% 2.49 79.42 42,933 62.50 64.99 62.00 19.40 80.60
2026-01-08 63.47 -0.60% 6.03% 1.49 45.74 1,558,420 63.00 66.80 63.00 12.37 87.63
2026-01-07 63.85 -0.51% 2.35% 6.38 81.20 23,617 64.10 64.99 63.50 23.49 76.51
2026-01-06 64.18 -4.05% 3.91% 51.08 46.50 86,020 66.50 66.50 64.00 7.20 92.80
2026-01-05 66.89 0.16% 4.23% 76.65 81.86 47,443 66.80 68.00 65.24 59.78 40.22
2026-01-02 66.78 -5.46% 7.85% 70.40 51.92 122,883 70.63 70.64 65.50 24.90 75.10
2026-01-01 70.64 0.51% 9.70% 81.35 81.64 367,654 76.79 76.79 70.00 9.43 90.57
2025-12-31 70.28 10.00% 8.12% 69.40 59.64 141,145 65.00 70.28 65.00 100.00 0.00
2025-12-30 63.89 10.00% 10.12% 47.62 80.92 181,917 58.05 63.89 58.02 100.00 0.00
2025-12-29 58.08 -2.39% 6.05% 0.00 46.86 45,359 60.02 60.98 57.50 16.67 83.33
2025-12-26 59.50 -2.40% 13.36% 0.00 69.30 162,364 59.01 65.75 58.00 19.35 80.65
2025-12-24 60.96 -3.94% 6.67% 0.00 49.70 85,448 63.03 64.00 60.00 24.00 76.00
2025-12-23 63.46 -1.57% 12.93% 0.00 72.22 220,662 64.48 69.00 61.10 29.87 70.13
2025-12-22 64.47 -8.71% 10.82% 0.00 54.70 170,753 70.62 70.98 64.05 6.06 93.94
2025-12-19 70.62 -1.63% 11.86% 0.00 74.24 212,510 78.00 78.00 69.73 10.76 89.24
2025-12-18 71.79 -1.22% 6.87% 5.33 67.00 179,366 75.88 75.88 71.00 16.19 83.81
2025-12-17 72.68 -8.07% 12.50% 34.92 76.58 250,438 75.20 81.00 72.00 7.56 92.44
2025-12-16 79.06 -9.50% 13.20% 31.78 68.78 301,738 87.36 89.00 78.62 4.24 95.76
2025-12-15 87.36 -2.45% 12.50% 30.05 89.34 329,096 89.97 91.90 81.69 55.53 44.47
2025-12-12 89.55 1.13% 15.96% 23.22 85.38 1,021,935 93.00 97.41 84.00 41.39 58.61
2025-12-11 88.55 10.00% 21.28% 16.86 93.72 2,008,358 73.01 88.55 73.01 100.00 0.00
2025-12-10 80.50 -10.00% 0.00% 21.59 83.38 32,854 80.50 80.50 80.50 0.00 100.00
2025-12-09 89.44 -10.00% 0.00% 40.41 77.62 12,315 89.44 89.44 89.44 0.00 100.00
2025-12-08 99.38 -10.00% 5.61% 58.94 101.26 113,266 99.38 104.96 99.38 0.00 100.00
2025-12-05 110.42 -8.14% 22.22% 79.57 97.50 1,713,686 129.88 132.22 108.18 9.32 90.68
2025-12-04 120.20 10.00% 0.17% 100.00 123.34 212,328 120.20 120.20 120.00 100.00 0.00
2025-12-03 109.27 10.00% 4.07% 100.00 117.06 517,895 109.27 109.27 105.00 100.00 0.00
2025-12-02 99.34 10.00% 0.00% 100.00 101.48 114,849 99.34 99.34 99.34 0.00 100.00
2025-12-01 90.31 10.00% 4.40% 100.00 97.20 239,997 90.31 90.31 86.50 100.00 0.00
2025-11-28 82.10 9.99% 9.85% 100.00 83.42 824,294 79.49 82.10 74.74 100.00 0.00
2025-11-27 74.64 10.01% 0.00% 95.75 80.78 245,421 74.64 74.64 74.64 0.00 100.00
2025-11-26 67.85 9.95% 1.31% 95.36 68.50 156,623 67.88 67.88 67.00 96.59 3.41
2025-11-25 61.71 10.00% 2.00% 94.95 67.20 276,701 60.88 61.71 60.50 100.00 0.00
2025-11-24 56.10 10.00% 5.85% 94.50 56.22 303,184 56.10 56.10 53.00 100.00 0.00
2025-11-21 51.00 -2.02% 22.22% 94.02 55.98 1,717,475 57.26 57.26 46.85 39.87 60.13
2025-11-20 52.05 10.00% 6.66% 100.00 46.02 867,717 49.98 52.05 48.80 100.00 0.00
2025-11-19 47.32 10.00% 0.00% 100.00 58.08 145,426 47.32 47.32 47.32 0.00 100.00
2025-11-18 43.02 10.00% 2.43% 100.00 36.56 291,228 43.02 43.02 42.00 100.00 0.00
2025-11-17 39.11 10.01% 22.22% 100.00 49.48 1,486,327 37.80 39.11 32.00 100.00 0.00
2025-11-14 35.55 9.93% 6.15% 100.00 28.74 1,042,485 33.51 35.57 33.51 99.03 0.97
2025-11-13 32.34 10.00% 8.05% 100.00 42.36 199,539 29.99 32.34 29.93 100.00 0.00
2025-11-12 29.40 9.99% 0.00% 100.00 22.32 325,901 29.40 29.40 29.40 0.00 100.00
2025-11-11 26.73 10.00% 6.96% 97.14 36.48 650,508 24.99 26.73 24.99 100.00 0.00
2025-11-10 24.30 10.00% 5.29% 87.94 16.98 285,091 23.15 24.30 23.08 100.00 0.00
2025-11-07 22.09 10.01% 14.75% 85.13 31.62 1,418,657 20.18 22.09 19.25 100.00 0.00
2025-11-06 20.08 10.03% 6.81% 77.75 12.56 503,731 18.94 20.08 18.80 100.00 0.00
2025-11-05 18.25 -1.35% 3.12% 53.77 27.60 1,951 18.50 18.82 18.25 0.00 100.00
2025-11-04 18.50 -3.04% 5.35% 48.20 8.90 31,832 19.49 19.49 18.50 0.00 100.00
2025-11-03 19.08 5.01% 10.96% 41.80 28.10 143,714 18.17 19.75 17.80 65.64 34.36
2025-10-31 18.17 0.89% 2.44% 7.48 10.06 2,376 18.40 18.50 18.06 25.00 75.00
2025-10-30 18.01 -0.50% 4.17% 8.76 26.28 82,431 18.00 18.75 18.00 1.33 98.67
2025-10-29 18.10 -2.58% 5.00% 7.98 9.74 40,003 18.25 18.90 18.00 11.11 88.89
2025-10-28 18.58 -4.72% 9.14% 8.88 26.46 197,280 19.50 20.19 18.50 4.73 95.27
2025-10-27 19.50 -2.45% 2.56% 59.77 10.70 41,254 19.51 20.00 19.50 0.00 100.00
2025-10-24 19.99 0.96% 5.02% 77.22 28.30 26,796 20.25 20.49 19.51 48.98 51.02
2025-10-23 19.80 -1.49% 3.75% 74.55 11.68 12,932 20.49 20.49 19.75 6.76 93.24
2025-10-22 20.10 -1.18% 2.45% 58.99 27.92 20,011 20.50 20.50 20.01 18.36 81.64
2025-10-21 20.34 7.05% 6.98% 73.05 12.28 150,562 21.00 21.45 20.05 20.71 79.29
2025-10-17 19.00 1.60% 4.12% 55.88 28.40 10,957 18.78 19.48 18.71 37.67 62.33
2025-10-16 18.70 -0.11% 4.76% 30.66 9.60 86,871 19.38 19.38 18.50 22.73 77.27
2025-10-15 18.72 -4.49% 7.12% 20.24 27.80 61,081 19.80 19.86 18.54 13.64 86.36
2025-10-14 19.60 4.26% 5.86% 22.83 9.64 36,936 19.35 19.70 18.61 90.82 9.18
2025-10-13 18.80 0.21% 5.10% 1.29 29.56 56,639 18.05 18.97 18.05 81.52 18.48
2025-10-10 18.76 -5.06% 7.86% 0.00 8.04 73,250 19.90 19.90 18.45 21.38 78.62
2025-10-09 19.76 -6.75% 11.34% 0.00 29.48 136,064 20.57 21.50 19.31 20.55 79.45
2025-10-08 21.19 -1.90% 4.94% 25.32 10.04 57,604 21.50 22.10 21.06 12.50 87.50
2025-10-07 21.60 -1.01% 2.28% 27.12 32.34 41,805 21.52 21.99 21.50 20.41 79.59
2025-10-06 21.82 -6.99% 10.11% 26.58 10.86 70,519 23.30 23.30 21.16 30.84 69.16
2025-10-03 23.46 -0.38% 7.10% 45.20 32.78 220,461 24.74 24.74 23.10 21.95 78.05
2025-10-02 23.55 3.52% 5.97% 37.38 14.14 256,177 23.00 23.95 22.60 70.37 29.63
2025-10-01 22.75 -0.87% 3.10% 0.00 32.96 47,610 22.82 23.30 22.60 21.43 78.57
2025-09-30 22.95 -1.21% 3.94% 45.97 12.54 63,339 23.50 23.50 22.61 38.20 61.80
2025-09-29 23.23 -1.69% 8.61% 44.23 33.36 228,639 23.63 24.98 23.00 11.62 88.38
2025-09-26 23.63 -1.91% 4.26% 42.62 13.10 94,080 24.00 24.50 23.50 13.00 87.00
2025-09-25 24.09 -6.26% 9.23% 35.56 34.16 535,358 25.80 25.80 23.62 21.56 78.44
2025-09-24 25.70 10.02% 11.64% 47.08 14.02 1,321,910 23.35 25.70 23.02 100.00 0.00
2025-09-23 23.36 -2.01% 3.48% 47.29 37.38 95,912 24.00 24.11 23.30 7.41 92.59
2025-09-22 23.84 -2.45% 5.68% 40.97 9.34 198,556 23.86 24.95 23.61 17.16 82.84
2025-09-19 24.44 -5.96% 12.29% 36.20 38.34 192,986 25.47 26.95 24.00 14.92 85.08
2025-09-18 25.99 0.00% 11.46% 64.54 10.54 654,627 26.00 28.20 25.30 23.79 76.21
2025-09-17 25.99 9.99% 12.51% 72.61 41.44 889,614 23.51 25.99 23.10 100.00 0.00
2025-09-16 23.63 -5.02% 16.65% 71.44 10.54 353,508 24.99 26.98 23.13 12.99 87.01
2025-09-15 24.88 -5.18% 19.01% 83.35 36.72 682,400 28.86 28.86 24.25 13.67 86.33
2025-09-12 26.24 10.02% 4.96% 100.00 13.04 251,369 25.01 26.24 25.00 100.00 0.00
2025-09-11 23.85 10.01% 11.97% 86.31 39.44 517,334 21.90 23.85 21.30 100.00 0.00
2025-09-10 21.68 9.99% 14.05% 72.32 8.26 831,653 19.01 21.68 19.01 100.00 0.00
2025-09-09 19.71 1.44% 4.27% 71.18 35.10 80,218 19.25 19.80 18.99 88.89 11.11
2025-09-08 19.43 1.62% 2.47% 56.76 4.32 84,272 19.49 19.50 19.03 85.11 14.89
2025-09-05 19.12 -3.77% 6.32% 64.25 34.54 210,453 19.80 20.20 19.00 10.00 90.00
2025-09-04 19.87 -1.14% 9.69% 78.16 3.70 582,286 20.49 21.40 19.51 19.05 80.95
2025-09-03 20.10 10.02% 8.65% 83.07 36.04 1,074,021 18.50 20.10 18.50 100.00 0.00
2025-09-02 18.27 -3.44% 3.84% 55.74 4.16 121,714 18.80 18.95 18.25 2.86 97.14
2025-09-01 18.92 6.17% 12.64% 77.13 32.38 516,710 17.75 19.60 17.40 69.09 30.91
2025-08-29 17.82 1.25% 4.05% 38.89 5.46 10,509 17.45 18.00 17.30 74.29 25.71
2025-08-28 17.60 0.23% 2.90% 16.25 30.18 24,112 17.69 17.75 17.25 70.00 30.00
2025-08-27 17.56 -2.39% 2.80% 8.74 5.02 32,461 17.85 17.99 17.50 12.25 87.75
2025-08-26 17.99 0.50% 3.08% 42.70 30.10 11,501 18.39 18.39 17.84 27.28 72.72
2025-08-25 17.90 -0.67% 0.90% 21.64 5.88 3,049 17.84 17.99 17.83 43.75 56.25
2025-08-22 18.02 -0.66% 2.78% 32.12 29.92 6,120 18.50 18.50 18.00 4.00 96.00
2025-08-21 18.14 -1.47% 2.15% 57.37 6.12 34,822 18.45 18.50 18.11 7.69 92.31
2025-08-20 18.41 1.60% 5.60% 72.73 30.16 48,410 17.80 18.49 17.51 91.84 8.16
2025-08-19 18.12 -2.89% 2.15% 73.00 6.66 64,595 18.50 18.50 18.11 2.56 97.44
2025-08-18 18.66 0.81% 1.90% 77.66 29.58 76,186 18.70 18.75 18.40 74.29 25.71
2025-08-15 18.51 3.64% 6.78% 63.59 7.74 113,338 18.20 18.74 17.55 80.67 19.33
2025-08-13 17.86 2.00% 5.45% 49.32 29.28 42,046 18.20 18.20 17.26 63.83 36.17
2025-08-12 17.51 1.80% 3.94% 28.57 6.44 65,601 17.49 17.93 17.25 38.24 61.76
2025-08-11 17.20 -2.38% 4.62% 4.96 28.58 44,189 17.62 17.89 17.10 12.66 87.34
2025-08-08 17.62 -1.84% 5.88% 32.35 5.82 53,526 18.55 18.55 17.52 9.71 90.29
2025-08-07 17.95 0.39% 2.06% 38.94 29.42 44,938 18.25 18.32 17.95 0.00 100.00
2025-08-06 17.88 -1.11% 3.71% 27.41 6.48 21,677 18.45 18.47 17.81 10.61 89.39
2025-08-05 18.08 -2.11% 2.71% 51.55 29.28 28,955 18.55 18.55 18.06 4.08 95.92
2025-08-04 18.47 2.04% 3.91% 29.54 6.88 45,218 18.00 18.60 17.90 81.43 18.57
2025-08-01 18.10 -0.55% 3.18% 14.94 30.06 30,902 18.00 18.49 17.92 31.58 68.42
2025-07-31 18.20 -1.57% 5.28% 47.72 6.14 47,173 18.50 18.74 17.80 42.55 57.45
2025-07-30 18.49 2.55% 6.99% 49.25 30.26 371,133 18.00 18.99 17.75 59.68 40.32
2025-07-29 18.03 -8.10% 7.88% 48.92 6.72 337,895 19.00 19.16 17.76 19.29 80.71
2025-07-28 19.62 -3.16% 17.32% 66.76 29.34 1,390,854 22.29 22.29 19.00 18.84 81.16
2025-07-25 20.26 9.99% 8.92% 60.70 9.90 199,272 19.25 20.26 18.60 100.00 0.00
2025-07-24 18.42 -0.75% 3.26% 59.95 30.62 35,430 18.80 19.00 18.40 3.33 96.67
2025-07-23 18.56 2.37% 6.95% 74.12 6.22 58,732 18.14 19.40 18.14 33.33 66.67
2025-07-22 18.13 -1.89% 9.30% 78.44 30.90 239,376 19.40 19.40 17.75 23.03 76.97
2025-07-21 18.48 -5.04% 15.16% 83.30 5.36 891,974 21.19 21.19 18.40 2.87 97.13
2025-07-18 19.46 10.01% 0.00% 91.92 31.60 92,847 19.46 19.46 19.46 0.00 100.00
2025-07-17 17.69 10.01% 6.57% 83.42 7.32 399,291 17.44 17.69 16.60 100.00 0.00
2025-07-16 16.08 9.99% 10.90% 71.43 28.06 228,323 14.50 16.08 14.50 100.00 0.00
2025-07-15 14.62 0.34% 4.83% 12.00 4.10 82,746 14.75 15.20 14.50 17.14 82.86
2025-07-14 14.57 -2.87% 4.14% 25.84 25.14 52,059 15.00 15.10 14.50 11.67 88.33
2025-07-11 15.00 -1.25% 3.27% 50.00 4.00 503 15.49 15.49 15.00 0.00 100.00
2025-07-10 15.19 0.26% 2.93% 57.50 26.00 8,002 15.41 15.44 15.00 43.18 56.82
2025-07-09 15.15 -0.26% 3.27% 68.52 4.38 47,805 15.17 15.49 15.00 30.61 69.39
2025-07-08 15.19 1.27% 6.06% 74.00 25.92 36,441 14.52 15.40 14.52 76.14 23.86
2025-07-07 15.00 0.00% 3.05% 64.86 4.46 33,009 14.75 15.20 14.75 55.55 44.45
2025-07-04 15.00 -0.86% 2.96% 78.69 25.54 13,513 15.24 15.30 14.86 31.82 68.18
2025-07-03 15.13 1.20% 4.76% 100.00 4.46 75,415 14.75 15.20 14.51 89.85 10.15
2025-07-02 14.95 0.00% 2.35% 100.00 25.80 21,771 15.25 15.25 14.90 14.29 85.71
2025-07-01 14.95 0.40% 5.24% 100.00 4.10 117,708 14.70 15.47 14.70 32.47 67.53
2025-06-30 14.89 1.64% 7.97% 100.00 25.80 218,371 14.50 15.44 14.30 51.75 48.25
2025-06-27 14.65 0.76% 4.82% 63.32 3.98 46,523 14.95 15.00 14.31 49.27 50.73
2025-06-26 14.54 2.11% 3.90% 61.69 25.32 204,609 14.25 14.65 14.10 80.00 20.00
2025-06-25 14.24 6.11% 12.50% 55.41 3.76 354,548 13.12 14.76 13.12 68.29 31.71
2025-06-24 13.42 3.15% 1.51% 27.33 24.72 9,051 13.25 13.45 13.25 85.00 15.00
2025-06-23 13.01 -6.81% 5.77% 0.00 2.12 61,710 13.75 13.75 13.00 1.33 98.67
2025-06-20 13.96 0.00% 0.00% 45.24 23.90 193 13.81 13.81 13.81 15.03 84.97
2025-06-19 13.96 -0.29% 3.11% 27.54 4.02 528 14.25 14.25 13.82 32.58 67.42
2025-06-18 14.00 -0.71% 1.44% 22.89 23.90 12,134 14.00 14.10 13.90 50.00 50.00
2025-06-17 14.10 -0.63% 2.53% 41.94 4.10 29,536 14.01 14.20 13.85 71.43 28.57
2025-06-16 14.19 1.36% 1.79% 44.83 24.10 12,727 14.03 14.25 14.00 76.00 24.00
2025-06-13 14.00 -1.89% 3.43% 22.99 4.28 16,305 14.10 14.48 14.00 0.00 100.00
2025-06-12 14.27 -1.25% 3.60% 40.30 23.72 54,232 14.52 14.68 14.17 19.61 80.39
2025-06-11 14.45 1.40% 4.63% 39.13 4.82 49,134 14.05 14.70 14.05 61.54 38.46
2025-06-10 14.25 -0.21% 3.28% 17.65 24.08 22,721 14.20 14.47 14.01 52.17 47.83
2025-06-05 14.28 -1.31% 2.70% 20.41 4.42 27,304 14.26 14.43 14.05 60.53 39.47
2025-06-04 14.47 0.49% 3.09% 18.18 24.14 30,191 14.50 14.69 14.25 50.00 50.00
2025-06-03 14.40 -1.37% 1.18% 23.73 4.80 99,205 14.50 14.52 14.35 29.41 70.59
2025-06-02 14.60 0.14% 3.10% 17.72 24.00 50,160 14.58 14.95 14.50 22.22 77.78
2025-05-30 14.58 0.07% 3.75% 9.23 5.20 66,328 14.65 14.95 14.41 31.48 68.52
2025-05-29 14.57 -1.69% 3.45% 18.06 23.96 120,656 14.82 15.00 14.50 14.00 86.00
2025-05-27 14.82 0.75% 5.10% 19.26 5.18 111,703 14.52 15.25 14.51 41.89 58.11
2025-05-26 14.71 -2.65% 3.79% 39.11 24.46 112,523 15.01 15.05 14.50 38.18 61.82
2025-05-23 15.11 -3.39% 6.60% 75.00 4.96 160,813 15.51 16.00 15.01 10.10 89.90
2025-05-22 15.64 0.97% 12.15% 95.40 25.26 383,569 16.49 16.99 15.15 26.63 73.37
2025-05-21 15.49 -1.02% 5.16% 95.51 6.02 243,560 15.95 16.10 15.31 22.78 77.22
2025-05-20 15.65 3.64% 12.61% 96.32 24.96 806,046 16.28 16.61 14.75 48.39 51.61
2025-05-19 15.10 9.98% 7.93% 95.82 6.34 295,674 13.99 15.10 13.99 100.00 0.00