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 10.64 -0.65% 4.47% 26.61 5.00 3,420,313 10.51 10.98 10.51 27.66 72.34
2026-05-18 10.71 -4.63% 8.96% 43.41 16.28 8,611,163 11.19 11.55 10.60 11.58 88.42
2026-05-15 11.23 2.65% 4.91% 56.00 5.14 4,706,442 10.90 11.33 10.80 81.13 18.87
2026-05-14 10.94 -0.36% 3.60% 52.17 17.32 4,867,398 11.01 11.23 10.84 25.64 74.36
2026-05-13 10.98 -1.52% 5.88% 62.62 4.56 10,651,323 11.25 11.35 10.72 41.27 58.73
2026-05-12 11.15 2.48% 12.39% 84.56 17.40 67,870,089 10.95 11.97 10.65 37.88 62.12
2026-05-11 10.88 -2.07% 4.62% 81.30 4.90 2,504,254 11.08 11.10 10.61 55.10 44.90
2026-05-08 11.11 1.93% 6.05% 100.00 16.86 10,172,511 11.40 11.40 10.75 55.38 44.62
2026-05-07 10.90 1.77% 4.02% 75.41 5.36 8,799,613 10.95 11.13 10.70 46.51 53.49
2026-05-06 10.71 5.83% 7.94% 45.91 16.44 12,319,155 10.20 11.01 10.20 62.96 37.04
2026-05-05 10.12 0.10% 3.83% 40.69 4.98 3,331,298 9.94 10.29 9.91 55.26 44.74
2026-05-04 10.11 1.30% 4.95% 53.76 15.26 7,895,131 9.90 10.39 9.90 42.86 57.14
2026-04-30 9.98 -2.92% 7.37% 68.50 4.96 2,339,361 10.00 10.20 9.50 68.57 31.43
2026-04-29 10.28 -5.17% 11.98% 73.62 15.00 10,920,168 10.51 10.94 9.77 43.59 56.41
2026-04-28 10.84 4.33% 7.75% 77.27 5.56 7,858,202 10.25 10.99 10.20 81.01 18.99
2026-04-27 10.39 4.21% 6.90% 73.30 16.12 5,236,372 10.66 10.84 10.14 35.71 64.29
2026-04-23 9.97 11.15% 12.02% 79.17 4.66 12,923,209 8.90 9.97 8.90 100.00 0.00
2026-04-22 8.97 -1.21% 5.66% 78.52 15.28 2,057,545 9.33 9.33 8.83 28.00 72.00
2026-04-21 9.08 -4.62% 11.00% 84.12 2.66 4,753,002 9.66 9.89 8.91 17.35 82.65
2026-04-20 9.52 0.95% 11.56% 100.00 15.50 12,489,415 9.29 9.94 8.91 59.22 40.78
2026-04-17 9.43 11.86% 11.86% 89.78 3.54 12,347,069 8.43 9.43 8.43 100.00 0.00
2026-04-16 8.43 12.25% 13.47% 85.79 15.32 6,256,014 7.77 8.51 7.50 92.08 7.92
2026-04-15 7.51 4.45% 7.07% 62.60 1.54 2,922,671 7.37 7.87 7.35 30.77 69.23
2026-04-14 7.19 3.16% 4.94% 75.92 13.48 2,755,762 7.10 7.44 7.09 28.57 71.43
2026-04-13 6.97 -3.86% 2.46% 62.12 0.90 658,483 7.01 7.07 6.90 41.18 58.82
2026-04-10 7.25 3.28% 6.38% 67.96 13.04 3,584,715 7.15 7.50 7.05 44.44 55.56
2026-04-09 7.02 -2.50% 6.57% 66.47 1.46 1,483,434 7.30 7.30 6.85 37.78 62.22
2026-04-08 7.20 16.13% 7.14% 63.19 12.58 4,845,908 7.20 7.20 6.72 100.00 0.00
2026-04-07 6.20 -4.47% 7.12% 44.63 1.82 2,682,644 6.62 6.62 6.18 4.55 95.45
2026-04-06 6.49 -1.67% 5.61% 66.96 10.58 612,910 6.78 6.78 6.42 19.44 80.56
2026-04-03 6.60 2.33% 9.37% 45.29 2.40 912,210 6.45 6.77 6.19 70.69 29.31
2026-04-02 6.45 -4.02% 9.30% 34.64 10.80 322,758 6.70 6.70 6.13 56.14 43.86
2026-04-01 6.72 6.16% 9.56% 32.12 2.10 846,617 6.39 6.99 6.38 55.74 44.26
2026-03-31 6.33 3.77% 7.26% 31.77 11.34 455,116 6.24 6.50 6.06 61.36 38.64
2026-03-30 6.10 -9.76% 16.33% 22.49 1.32 1,543,891 6.98 6.98 6.00 10.20 89.80
2026-03-27 6.76 -3.43% 5.51% 33.33 10.88 871,476 7.00 7.09 6.72 10.81 89.19
2026-03-26 7.00 -5.53% 6.29% 58.73 2.64 533,035 7.43 7.43 6.99 2.27 97.73
2026-03-25 7.41 5.41% 5.94% 78.72 11.36 574,041 7.16 7.49 7.07 80.95 19.05
2026-03-24 7.03 0.00% 4.29% 53.73 3.46 233,058 7.10 7.30 7.00 10.00 90.00
2026-03-19 7.03 -1.54% 4.35% 45.57 10.60 255,833 7.19 7.19 6.89 46.67 53.33
2026-03-18 7.14 5.31% 8.96% 52.94 3.46 257,131 6.70 7.30 6.70 73.33 26.67
2026-03-17 6.78 -1.31% 3.70% 0.00 10.82 114,016 6.89 7.00 6.75 12.00 88.00
2026-03-16 6.87 -1.58% 3.97% 68.07 2.74 419,318 7.05 7.07 6.80 25.93 74.07
2026-03-13 6.98 -1.69% 5.08% 41.12 11.00 283,159 7.05 7.24 6.89 25.71 74.29
2026-03-12 7.10 0.00% 3.41% 34.47 2.96 159,602 7.25 7.27 7.03 29.17 70.83
2026-03-11 7.10 -2.07% 8.70% 48.84 11.24 731,608 7.02 7.50 6.90 33.33 66.67
2026-03-10 7.25 12.58% 9.90% 58.88 2.96 750,756 6.78 7.44 6.77 71.64 28.36
2026-03-09 6.44 -12.14% 18.48% 48.52 11.54 2,935,822 6.61 7.50 6.33 9.40 90.60
2026-03-06 7.33 -6.39% 8.97% 46.62 1.34 433,776 7.90 7.90 7.25 12.31 87.69
2026-03-05 7.83 9.21% 10.14% 52.19 13.32 498,371 7.23 7.93 7.20 86.30 13.70
2026-03-04 7.17 7.82% 10.61% 31.10 2.34 804,624 6.89 7.30 6.60 81.43 18.57
2026-03-03 6.65 1.99% 15.18% 7.39 12.00 716,288 6.50 6.98 6.06 64.13 35.87
2026-03-02 6.52 -13.30% 2.61% 10.44 1.30 2,526,529 6.52 6.69 6.52 0.00 100.00
2026-02-27 7.52 -2.59% 5.33% 13.77 11.74 582,679 7.75 7.90 7.50 5.00 95.00
2026-02-26 7.72 -3.02% 8.43% 11.66 3.30 1,157,247 8.10 8.10 7.47 39.68 60.32
2026-02-25 7.96 -2.33% 6.96% 9.90 12.14 587,585 8.28 8.45 7.90 10.91 89.09
2026-02-24 8.15 2.39% 18.44% 14.44 3.78 1,187,974 7.95 8.35 7.05 84.62 15.38
2026-02-23 7.96 -6.57% 10.76% 4.32 12.52 1,058,337 8.50 8.75 7.90 7.06 92.94
2026-02-20 8.52 -5.02% 10.06% 4.29 3.40 1,785,776 8.97 8.97 8.15 45.12 54.88
2026-02-19 8.97 -5.58% 10.57% 26.00 13.64 1,039,333 9.62 9.62 8.70 29.35 70.65
2026-02-18 9.50 0.74% 2.34% 33.33 4.30 824,556 9.59 9.64 9.42 36.36 63.64
2026-02-17 9.43 -0.11% 10.08% 26.89 14.70 3,274,057 9.50 10.16 9.23 21.51 78.49
2026-02-16 9.44 -5.69% 7.91% 23.53 4.16 2,176,632 10.09 10.09 9.35 12.16 87.84
2026-02-13 10.01 3.30% 4.68% 53.00 14.72 4,771,307 9.90 10.06 9.61 88.89 11.11
2026-02-12 9.69 -2.02% 8.32% 39.74 5.30 8,026,568 10.20 10.29 9.50 24.05 75.95
2026-02-11 9.89 -0.90% 5.84% 76.32 14.08 4,729,241 10.00 10.15 9.59 53.57 46.43
2026-02-10 9.98 -1.77% 4.94% 83.78 5.70 3,800,861 10.15 10.40 9.91 14.29 85.71
2026-02-09 10.16 2.11% 5.35% 92.08 14.26 5,871,745 10.00 10.44 9.91 47.17 52.83
2026-02-06 9.95 1.02% 6.05% 90.24 6.06 5,328,339 9.84 10.35 9.76 32.20 67.80
2026-02-04 9.85 6.03% 9.62% 75.29 13.84 9,550,887 9.40 10.14 9.25 67.42 32.58
2026-02-03 9.29 0.65% 2.83% 27.59 5.86 869,625 9.40 9.46 9.20 34.62 65.38
2026-02-02 9.23 -0.86% 2.61% 3.51 12.72 534,530 9.35 9.44 9.20 12.50 87.50
2026-01-30 9.31 0.22% 4.86% 29.85 5.74 1,168,395 9.50 9.70 9.25 13.33 86.67
2026-01-29 9.29 -1.38% 8.89% 18.18 12.88 3,459,144 9.40 9.80 9.00 36.25 63.75
2026-01-28 9.42 0.00% 3.00% 30.61 5.70 1,031,420 9.52 9.60 9.32 35.71 64.29
2026-01-27 9.42 -3.48% 2.98% 35.85 13.14 991,892 9.63 9.68 9.40 7.14 92.86
2026-01-26 9.76 1.88% 5.01% 52.78 5.70 993,180 9.50 9.86 9.39 78.72 21.28
2026-01-23 9.58 -3.43% 5.79% 61.36 13.82 2,659,419 9.95 10.05 9.50 14.55 85.45
2026-01-22 9.92 1.22% 4.99% 100.00 5.34 3,962,504 9.62 10.10 9.62 62.50 37.50
2026-01-21 9.80 0.82% 4.51% 100.00 14.50 5,275,331 10.09 10.19 9.75 11.36 88.64
2026-01-20 9.72 0.00% 5.00% 38.36 5.10 5,053,716 9.80 10.08 9.60 25.00 75.00
2026-01-19 9.72 3.62% 10.19% 33.33 14.34 6,864,511 9.40 9.95 9.03 75.00 25.00
2026-01-16 9.38 2.63% 5.75% 15.34 5.10 5,670,730 9.21 9.74 9.21 32.08 67.92
2026-01-15 9.14 0.33% 4.77% 6.88 13.66 5,706,353 9.26 9.44 9.01 30.23 69.77
2026-01-14 9.11 -9.71% 12.22% 5.06 4.62 22,167,964 10.15 10.19 9.08 2.70 97.30
2026-01-13 10.09 -2.32% 4.12% 7.08 13.60 8,185,055 10.36 10.37 9.96 31.71 68.29
2026-01-12 10.33 -2.55% 4.08% 57.37 6.58 4,258,559 10.65 10.72 10.30 7.14 92.86
2026-01-09 10.60 0.76% 4.35% 60.89 14.08 5,048,228 10.52 10.80 10.35 55.56 44.44
2026-01-08 10.52 -0.09% 7.92% 56.11 7.12 13,714,236 10.53 11.17 10.35 20.73 79.27
2026-01-07 10.53 -4.79% 8.23% 59.37 13.92 17,335,841 11.31 11.31 10.45 9.30 90.70
2026-01-06 11.06 10.05% 10.60% 88.26 7.14 22,070,349 10.00 11.06 10.00 100.00 0.00
2026-01-05 10.05 -1.57% 7.24% 85.21 14.98 11,495,786 10.27 10.52 9.81 33.80 66.20
2026-01-02 10.21 -0.87% 7.29% 70.24 5.12 16,012,028 10.35 10.89 10.15 8.11 91.89
2026-01-01 10.30 1.28% 4.87% 77.97 15.30 18,106,186 10.30 10.56 10.07 46.94 53.06
2025-12-31 10.17 7.85% 12.01% 60.85 5.30 17,252,900 9.50 10.35 9.24 83.78 16.22
2025-12-30 9.43 6.43% 10.12% 30.99 15.04 11,756,440 8.89 9.79 8.89 60.00 40.00
2025-12-29 8.86 -5.54% 8.86% 11.14 3.82 4,420,019 9.58 9.58 8.80 7.69 92.31
2025-12-26 9.38 4.45% 11.06% 14.15 13.90 16,899,902 9.20 9.84 8.86 53.06 46.94
2025-12-24 8.98 -6.07% 12.95% 1.28 4.86 21,068,793 9.35 9.94 8.80 15.79 84.21
2025-12-23 9.56 -9.98% 7.74% 11.03 13.10 25,743,785 10.30 10.30 9.56 0.00 100.00
2025-12-22 10.62 -8.84% 11.06% 10.13 6.02 15,172,788 11.64 11.65 10.49 11.21 88.79
2025-12-19 11.65 0.34% 6.61% 46.58 15.22 17,059,304 11.90 12.10 11.35 40.00 60.00
2025-12-18 11.61 -3.41% 7.37% 59.62 8.08 13,322,982 12.02 12.24 11.40 25.00 75.00
2025-12-17 12.02 2.30% 16.15% 72.99 15.14 53,150,686 10.82 12.30 10.59 83.63 16.37
2025-12-16 11.75 -10.03% 22.30% 76.52 8.90 52,712,664 14.37 14.37 11.75 0.00 100.00
2025-12-15 13.06 10.03% 0.00% 100.00 14.60 3,906,649 13.06 13.06 13.06 0.00 100.00
2025-12-12 11.87 10.01% 7.42% 100.00 11.52 24,787,314 11.87 11.87 11.05 100.00 0.00
2025-12-11 10.79 10.21% 10.10% 94.56 12.22 48,535,843 10.79 10.79 9.80 100.00 0.00
2025-12-10 9.79 11.38% 0.00% 93.11 9.36 5,193,365 9.79 9.79 9.79 0.00 100.00
2025-12-09 8.79 12.84% 6.42% 85.77 10.22 13,708,180 8.26 8.79 8.26 100.00 0.00
2025-12-08 7.79 14.73% 14.73% 72.55 7.36 5,475,637 6.79 7.79 6.79 100.00 0.00
2025-12-05 6.79 -3.28% 8.02% 36.36 8.22 2,156,687 7.00 7.00 6.48 59.62 40.38
2025-12-04 7.02 1.59% 4.41% 48.00 5.36 861,592 7.00 7.10 6.80 73.33 26.67
2025-12-03 6.91 -1.71% 5.15% 44.68 8.68 956,371 7.10 7.15 6.80 31.43 68.57
2025-12-02 7.03 -0.99% 4.29% 33.87 5.14 502,573 7.30 7.30 7.00 10.00 90.00
2025-12-01 7.10 1.87% 4.96% 31.34 8.92 1,049,292 7.03 7.19 6.85 73.53 26.47
2025-11-28 6.97 -0.99% 2.16% 9.88 5.28 620,455 7.09 7.09 6.94 20.00 80.00
2025-11-27 7.04 1.15% 3.65% 9.76 8.66 332,975 7.09 7.09 6.84 80.00 20.00
2025-11-26 6.96 -3.73% 6.73% 0.00 5.42 1,416,423 7.29 7.29 6.83 28.26 71.74
2025-11-25 7.23 -1.63% 4.17% 0.00 8.50 1,599,849 7.35 7.49 7.19 13.33 86.67
2025-11-24 7.35 -3.54% 5.48% 0.00 5.96 1,363,268 7.70 7.70 7.30 12.50 87.50
2025-11-21 7.62 -1.04% 7.42% 7.84 8.74 8,173,098 7.85 8.11 7.55 12.50 87.50
2025-11-20 7.70 -0.13% 8.41% 72.73 6.50 5,335,235 7.85 8.25 7.61 14.06 85.94
2025-11-19 7.71 -1.15% 4.93% 78.53 8.90 1,567,681 7.87 7.87 7.50 56.76 43.24
2025-11-18 7.80 -3.58% 5.19% 77.65 6.52 1,595,918 8.11 8.11 7.71 22.50 77.50
2025-11-17 8.09 0.50% 8.48% 75.54 9.08 12,179,669 8.70 8.70 8.02 10.29 89.71
2025-11-14 8.05 14.18% 14.02% 72.58 7.10 11,181,971 7.06 8.05 7.06 100.00 0.00
2025-11-13 7.05 5.22% 6.77% 37.23 9.00 1,537,866 6.79 7.10 6.65 88.89 11.11
2025-11-12 6.70 -1.62% 4.05% 0.00 5.10 939,975 6.84 6.94 6.67 11.11 88.89
2025-11-11 6.81 -4.76% 5.30% 0.00 8.30 2,362,668 7.15 7.15 6.79 5.56 94.44
2025-11-10 7.15 -0.83% 5.08% 44.64 5.32 1,744,260 7.26 7.44 7.08 19.44 80.56
2025-11-07 7.21 -1.10% 5.06% 57.25 8.98 1,041,998 7.28 7.47 7.11 27.78 72.22
2025-11-06 7.29 -1.35% 7.31% 55.24 5.44 4,335,791 7.55 7.63 7.11 34.62 65.38
2025-11-05 7.39 -11.92% 17.46% 56.03 9.14 11,207,009 8.59 8.68 7.39 0.00 100.00
2025-11-04 8.39 13.53% 11.72% 74.18 5.64 8,766,634 7.55 8.39 7.51 100.00 0.00
2025-11-03 7.39 8.52% 8.57% 41.73 11.14 2,560,636 7.09 7.60 7.00 65.00 35.00
2025-10-31 6.81 -2.58% 10.88% 0.00 3.64 526,625 6.99 7.34 6.62 26.39 73.61
2025-10-30 6.99 -0.85% 4.96% 0.00 9.98 400,172 7.19 7.19 6.85 41.18 58.82
2025-10-29 7.05 -4.21% 5.27% 8.94 4.00 738,475 7.36 7.39 7.02 8.11 91.89
2025-10-28 7.36 -3.41% 5.88% 10.68 10.10 463,354 7.62 7.74 7.31 11.63 88.37
2025-10-27 7.62 -2.93% 3.68% 34.65 4.62 579,091 7.80 7.88 7.60 7.14 92.86
2025-10-24 7.85 -3.92% 4.35% 38.89 10.62 432,122 8.15 8.15 7.81 11.76 88.24
2025-10-23 8.17 1.36% 3.13% 51.47 5.08 949,287 8.10 8.25 8.00 68.00 32.00
2025-10-22 8.06 -1.35% 2.38% 37.50 11.26 1,219,129 8.17 8.17 7.98 42.11 57.89
2025-10-21 8.17 3.03% 7.14% 69.15 4.86 3,788,001 7.98 8.25 7.70 85.45 14.55
2025-10-17 7.93 -1.49% 4.20% 33.06 11.48 1,118,353 8.05 8.19 7.86 21.21 78.79
2025-10-16 8.05 -1.23% 5.66% 37.72 4.38 2,406,992 8.25 8.40 7.95 22.22 77.78
2025-10-15 8.15 -0.85% 3.33% 40.95 11.72 895,301 8.22 8.37 8.10 18.52 81.48
2025-10-14 8.22 5.25% 6.33% 41.35 4.58 2,510,017 7.90 8.40 7.90 64.00 36.00
2025-10-13 7.81 -6.47% 8.77% 2.74 11.86 3,432,887 8.25 8.43 7.75 8.82 91.18
2025-10-10 8.35 0.24% 5.94% 7.69 3.76 3,164,070 8.39 8.74 8.25 20.41 79.59
2025-10-09 8.33 -0.12% 8.48% 57.89 12.94 11,029,227 8.34 8.95 8.25 11.43 88.57
2025-10-08 8.34 -0.71% 4.33% 45.21 3.72 680,391 8.50 8.68 8.32 5.56 94.44
2025-10-07 8.40 -1.18% 2.89% 38.37 12.96 952,162 8.50 8.54 8.30 41.67 58.33
2025-10-06 8.50 -0.82% 5.42% 41.77 3.84 1,169,241 8.71 8.75 8.30 44.44 55.56
2025-10-03 8.57 4.00% 7.66% 50.00 13.16 3,751,355 8.32 8.85 8.22 55.56 44.44
2025-10-02 8.24 -2.02% 3.54% 10.00 3.98 614,226 8.35 8.49 8.20 13.79 86.21
2025-10-01 8.41 -2.21% 5.64% 12.50 12.50 930,472 8.60 8.61 8.15 56.52 43.48
2025-09-30 8.60 -0.35% 2.92% 14.29 4.32 579,747 8.79 8.80 8.55 20.00 80.00
2025-09-29 8.63 0.70% 5.00% 13.04 12.88 1,097,446 8.56 8.82 8.40 54.76 45.24
2025-09-26 8.57 -1.72% 4.47% 0.00 4.38 800,890 8.89 8.89 8.51 15.79 84.21
2025-09-25 8.72 -0.57% 4.30% 0.00 12.76 775,342 8.85 8.98 8.61 29.73 70.27
2025-09-24 8.77 -1.46% 3.33% 45.00 4.68 1,458,482 9.00 9.00 8.71 20.69 79.31
2025-09-23 8.90 -0.78% 4.31% 57.14 12.86 667,691 9.10 9.20 8.82 21.05 78.95
2025-09-22 8.97 -1.10% 3.86% 66.67 4.94 1,131,849 9.10 9.15 8.81 47.06 52.94
2025-09-19 9.07 -2.68% 8.30% 58.33 13.00 2,638,610 9.53 9.53 8.80 36.99 63.01
2025-09-18 9.32 5.07% 7.27% 46.36 5.14 6,729,135 8.82 9.44 8.80 81.25 18.75
2025-09-17 8.87 1.26% 4.32% 15.34 13.50 2,868,094 9.00 9.17 8.79 21.05 78.95
2025-09-16 8.76 1.62% 6.40% 17.37 4.24 6,766,154 8.70 9.15 8.60 29.09 70.91
2025-09-15 8.62 -2.82% 9.40% 6.91 13.28 3,487,155 8.87 9.19 8.40 27.85 72.15
2025-09-12 8.87 -5.94% 10.52% 10.15 3.96 9,743,494 9.20 9.56 8.65 24.18 75.82
2025-09-11 9.43 -5.70% 14.00% 11.36 13.78 8,108,190 10.10 10.26 9.00 34.13 65.87
2025-09-10 10.00 1.52% 7.69% 33.11 5.08 15,324,456 9.75 10.50 9.75 33.33 66.67
2025-09-09 9.85 -6.10% 13.88% 51.23 14.92 8,793,199 10.51 10.75 9.44 31.30 68.70
2025-09-08 10.49 0.48% 12.00% 85.36 4.78 21,030,736 10.60 11.48 10.25 19.51 80.49
2025-09-05 10.44 -3.24% 8.91% 62.58 16.20 11,011,368 10.90 11.00 10.10 37.78 62.22
2025-09-04 10.79 2.76% 11.59% 78.07 4.68 24,486,946 10.84 11.55 10.35 36.67 63.33
2025-09-03 10.50 7.14% 16.63% 81.50 16.90 18,532,609 10.39 10.80 9.26 80.52 19.48
2025-09-02 9.80 11.36% 8.89% 82.64 4.10 4,687,312 9.00 9.80 9.00 100.00 0.00
2025-09-01 8.80 -8.71% 23.03% 82.64 15.50 12,371,043 10.01 10.63 8.64 8.04 91.96
2025-08-29 9.64 11.57% 9.55% 96.39 2.10 32,142,495 9.64 9.64 8.80 100.00 0.00
2025-08-28 8.64 13.09% 0.00% 95.37 17.18 4,793,415 8.64 8.64 8.64 0.00 100.00
2025-08-27 7.64 15.06% 0.00% 93.72 0.10 3,287,433 7.64 7.64 7.64 0.00 100.00
2025-08-26 6.64 17.73% 18.57% 89.86 15.18 13,288,537 5.64 6.64 5.60 100.00 0.00
2025-08-25 5.64 -2.59% 3.21% 69.39 -1.90 1,083,723 5.79 5.79 5.61 16.67 83.33
2025-08-22 5.79 1.58% 6.45% 85.00 13.18 5,686,932 5.74 6.11 5.74 13.51 86.49
2025-08-21 5.70 2.70% 4.88% 71.43 -1.60 2,630,706 5.60 5.80 5.53 62.96 37.04
2025-08-20 5.55 1.65% 1.64% 54.55 13.00 635,349 5.51 5.59 5.50 55.56 44.44
2025-08-19 5.46 0.18% 5.00% 37.50 -1.90 1,467,502 5.65 5.67 5.40 22.22 77.78
2025-08-18 5.45 -1.09% 4.63% 56.52 12.82 624,268 5.65 5.65 5.40 20.00 80.00
2025-08-15 5.51 -0.72% 3.64% 59.09 -1.92 231,605 5.69 5.69 5.49 10.00 90.00
2025-08-13 5.55 0.36% 5.45% 50.00 12.94 793,726 5.50 5.80 5.50 16.67 83.33
2025-08-12 5.53 0.55% 2.57% 42.31 -1.84 572,870 5.45 5.59 5.45 57.14 42.86
2025-08-11 5.50 1.48% 2.56% 21.05 12.90 543,325 5.58 5.60 5.46 28.57 71.43
2025-08-08 5.42 -0.91% 5.05% 21.05 -1.90 195,412 5.35 5.62 5.35 25.93 74.07
2025-08-07 5.47 -1.44% 12.57% 43.18 12.74 756,036 5.55 5.64 5.01 73.02 26.98
2025-08-06 5.55 -0.36% 4.17% 64.58 -1.80 263,787 5.74 5.74 5.51 17.39 82.61
2025-08-05 5.57 -2.62% 6.72% 63.27 12.90 438,713 5.88 5.88 5.51 16.22 83.78
2025-08-04 5.72 1.42% 8.12% 77.50 -1.76 1,340,726 5.64 5.99 5.54 40.00 60.00
2025-08-01 5.64 1.99% 3.22% 75.00 13.20 430,503 5.59 5.77 5.59 27.78 72.22
2025-07-31 5.53 2.22% 9.38% 57.14 -1.92 1,160,260 5.54 5.83 5.33 40.00 60.00
2025-07-30 5.41 -0.55% 2.59% 14.29 12.98 94,402 5.45 5.54 5.40 7.14 92.86
2025-07-29 5.44 -1.09% 3.15% 14.29 -2.16 322,973 5.42 5.57 5.40 23.53 76.47
2025-07-28 5.50 0.73% 3.32% 18.18 13.04 281,787 5.59 5.60 5.42 44.44 55.56
2025-07-25 5.46 -0.55% 4.29% 0.00 -2.04 205,135 5.45 5.59 5.36 43.48 56.52
2025-07-24 5.49 -2.14% 4.75% 0.00 12.96 696,994 5.73 5.73 5.47 7.69 92.31
2025-07-23 5.61 -0.53% 3.39% 30.77 -1.98 461,574 5.69 5.79 5.60 5.26 94.74
2025-07-22 5.64 0.00% 2.33% 72.73 13.20 402,693 5.69 5.70 5.57 53.85 46.15
2025-07-21 5.64 -0.35% 4.17% 25.40 -1.92 457,913 5.51 5.74 5.51 56.52 43.48
2025-07-18 5.66 -0.70% 3.21% 26.23 13.20 312,354 5.75 5.79 5.61 27.78 72.22
2025-07-17 5.70 0.71% 2.64% 51.19 -1.88 413,978 5.84 5.84 5.69 6.67 93.33
2025-07-16 5.66 2.17% 3.04% 35.45 13.28 792,758 5.60 5.77 5.60 35.29 64.71
2025-07-15 5.54 -6.89% 9.07% 22.50 -1.96 1,475,002 6.01 6.01 5.51 6.00 94.00
2025-07-14 5.95 0.00% 3.73% 65.10 13.04 2,461,733 5.95 6.12 5.90 22.73 77.27
2025-07-11 5.95 4.75% 5.63% 63.40 -1.14 2,267,904 5.79 6.00 5.68 84.37 15.63
2025-07-10 5.68 -5.02% 6.19% 55.12 13.04 2,823,778 5.98 6.00 5.65 8.57 91.43
2025-07-09 5.98 -3.55% 5.93% 70.00 -1.68 5,028,006 6.19 6.25 5.90 22.86 77.14
2025-07-08 6.20 12.73% 21.04% 81.40 13.64 28,056,933 5.50 6.50 5.37 73.45 26.55
2025-07-07 5.50 -0.72% 2.94% 0.00 -1.24 1,432,132 5.60 5.60 5.44 37.50 62.50
2025-07-04 5.54 -0.18% 2.90% 40.35 12.24 1,245,422 5.60 5.68 5.52 12.50 87.50
2025-07-03 5.55 -0.54% 3.82% 47.62 -1.16 1,469,167 5.71 5.71 5.50 23.81 76.19
2025-07-02 5.58 -1.41% 4.14% 50.00 12.26 566,335 5.75 5.79 5.56 8.70 91.30
2025-07-01 5.66 -3.74% 6.06% 61.40 -1.10 2,205,846 5.90 5.95 5.61 14.71 85.29
2025-06-30 5.88 4.07% 5.57% 100.00 12.42 6,186,499 5.76 6.07 5.75 40.63 59.37
2025-06-27 5.65 1.25% 4.32% 83.02 -0.66 1,354,292 5.79 5.79 5.55 41.67 58.33
2025-06-26 5.58 0.00% 9.19% 85.48 11.96 5,152,270 5.44 5.94 5.44 28.00 72.00
2025-06-25 5.58 0.90% 3.80% 63.86 -0.80 1,629,833 5.65 5.74 5.53 23.81 76.19
2025-06-24 5.53 6.14% 4.98% 68.75 11.96 2,841,878 5.50 5.69 5.42 40.74 59.26
2025-06-23 5.21 -1.70% 12.08% 50.75 -0.90 6,253,620 5.25 5.66 5.05 26.23 73.77
2025-06-20 5.30 3.11% 7.72% 69.62 11.32 1,796,437 5.05 5.44 5.05 64.10 35.90
2025-06-19 5.14 -3.93% 6.86% 53.42 -0.72 1,312,357 5.29 5.45 5.10 11.43 88.57
2025-06-18 5.35 3.48% 7.31% 60.94 11.00 4,366,941 5.25 5.58 5.20 39.47 60.53
2025-06-17 5.17 -0.58% 3.88% 54.55 -0.30 1,232,896 5.28 5.35 5.15 10.00 90.00
2025-06-16 5.20 4.21% 5.40% 60.71 10.64 1,547,018 5.00 5.27 5.00 74.07 25.93
2025-06-13 4.99 -1.96% 4.73% 37.14 -0.24 1,182,960 5.02 5.09 4.86 56.52 43.48
2025-06-12 5.09 -2.30% 3.95% 41.94 10.22 697,688 5.23 5.26 5.06 15.00 85.00
2025-06-11 5.21 1.76% 2.14% 68.42 -0.04 1,287,113 5.15 5.24 5.13 72.73 27.27
2025-06-10 5.12 0.79% 3.76% 40.00 10.46 305,152 5.24 5.24 5.05 36.84 63.16
2025-06-05 5.08 0.00% 3.80% 87.23 -0.22 811,997 5.12 5.19 5.00 42.11 57.89
2025-06-04 5.08 -1.17% 4.97% 89.29 10.38 937,612 5.10 5.28 5.03 20.00 80.00
2025-06-03 5.14 0.00% 3.33% 86.21 -0.22 716,325 5.15 5.27 5.10 23.53 76.47
2025-06-02 5.14 0.00% 7.09% 88.57 10.50 3,996,418 5.35 5.44 5.08 16.67 83.33
2025-05-30 5.14 8.67% 17.20% 87.32 -0.22 6,569,487 4.73 5.45 4.65 61.25 38.75
2025-05-29 4.73 1.94% 4.13% 55.26 10.50 348,163 4.79 4.79 4.60 68.42 31.58
2025-05-27 4.64 -1.69% 3.48% 60.47 -1.04 138,039 4.72 4.76 4.60 25.00 75.00
2025-05-26 4.72 2.61% 3.87% 76.32 10.32 624,587 4.68 4.83 4.65 38.89 61.11
2025-05-23 4.60 -0.22% 2.86% 60.71 -0.88 201,251 4.61 4.68 4.55 38.46 61.54
2025-05-22 4.61 -1.71% 3.91% 69.70 10.08 333,427 4.78 4.78 4.60 5.56 94.44
2025-05-21 4.69 3.08% 8.99% 94.74 -0.86 1,069,536 4.58 4.85 4.45 60.00 40.00
2025-05-20 4.55 0.66% 3.15% 88.00 10.24 170,183 4.59 4.59 4.45 71.43 28.57
2025-05-19 4.52 -0.44% 7.82% 54.29 -1.14 792,248 4.69 4.69 4.35 50.00 50.00