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 23.00 0.22% 1.55% 100.00 8.86 47,417 23.00 23.00 22.65 100.00 0.00
2026-04-09 22.95 1.91% 4.50% 100.00 37.14 92,836 22.97 23.00 22.01 94.95 5.05
2026-04-08 22.52 1.81% 6.19% 68.33 8.76 231,585 23.00 23.00 21.66 64.18 35.82
2026-04-07 22.12 0.05% 4.88% 2.50 36.28 6,056 23.20 23.20 22.12 0.00 100.00
2026-04-06 22.11 0.00% 0.61% 0.00 7.96 11 22.93 22.93 22.79 0.00 100.00
2026-04-03 22.11 0.00% 3.98% 0.00 36.26 4,061 22.99 22.99 22.11 0.00 100.00
2026-04-02 22.11 -0.85% 4.07% 18.64 7.96 3,285 23.00 23.00 22.10 1.13 98.87
2026-04-01 22.30 -0.89% 13.03% 29.82 36.26 98,369 23.10 23.85 21.10 43.64 56.36
2026-03-31 22.50 -4.05% 4.22% 30.91 8.34 201,912 23.01 23.45 22.50 0.00 100.00
2026-03-30 23.45 -1.88% 6.13% 77.99 36.66 477,080 23.90 24.40 22.99 32.62 67.38
2026-03-27 23.90 1.75% 6.96% 94.92 10.24 46,365 24.60 24.60 23.00 56.25 43.75
2026-03-26 23.49 1.16% 7.55% 61.82 37.56 15,315 24.80 24.80 23.06 24.71 75.29
2026-03-25 23.22 -0.51% 3.91% 57.99 9.42 292,288 23.90 23.90 23.00 24.44 75.56
2026-03-24 23.34 6.09% 7.27% 69.94 37.02 1,295,456 23.00 24.20 22.56 47.56 52.44
2026-03-19 22.00 1.01% 13.22% 50.00 9.66 21,067 22.70 22.70 20.05 73.58 26.42
2026-03-18 21.78 -4.43% 8.39% 43.41 34.34 2,089 22.99 22.99 21.21 32.02 67.98
2026-03-17 22.79 0.00% 0.79% 95.18 9.22 77 23.08 23.08 22.90 0.00 100.00
2026-03-16 22.79 3.59% 11.84% 49.07 36.36 15,053 22.90 22.96 20.53 93.00 7.00
2026-03-13 22.00 0.00% 1.64% 0.00 9.22 9,901 22.97 22.97 22.60 0.00 100.00
2026-03-12 22.00 -0.09% 14.31% 15.35 34.78 59,692 20.12 23.00 20.12 65.28 34.72
2026-03-11 22.02 -0.09% 4.45% 51.74 9.22 3,385 22.98 22.98 22.00 2.04 97.96
2026-03-10 22.04 -3.42% 6.77% 52.02 34.82 70,613 23.50 23.50 22.01 2.01 97.99
2026-03-09 22.82 -4.20% 9.61% 79.25 9.26 113,094 23.50 23.50 21.44 66.99 33.01
2026-03-06 23.82 1.40% 13.06% 100.00 36.38 202,468 24.59 24.59 21.75 72.89 27.11
2026-03-05 23.49 7.31% 18.17% 73.39 11.26 161,755 20.31 24.00 20.31 86.18 13.82
2026-03-04 21.89 0.00% 4.61% 48.75 35.72 250 22.90 22.90 21.89 0.00 100.00
2026-03-03 21.89 9.45% 20.81% 53.88 8.06 91,247 18.21 22.00 18.21 97.10 2.90
2026-03-02 20.00 1.32% 9.83% 23.22 35.72 19,523 19.74 20.90 19.03 51.87 48.13
2026-02-27 19.74 -6.45% 12.57% 17.61 4.28 179,508 20.05 21.50 19.10 26.67 73.33
2026-02-26 21.10 -4.09% 12.14% 22.55 35.20 12,345 22.50 23.00 20.51 23.69 76.31
2026-02-25 22.00 2.28% 5.39% 26.50 7.00 18,731 21.35 22.50 21.35 56.52 43.48
2026-02-24 21.51 -1.01% 7.22% 23.83 37.00 9,715 20.50 21.98 20.50 68.24 31.76
2026-02-23 21.73 0.18% 9.35% 26.90 6.02 10,968 20.76 21.99 20.11 86.17 13.83
2026-02-20 21.69 -3.13% 6.69% 16.80 37.44 3,011 22.49 22.49 21.08 43.27 56.73
2026-02-19 22.39 -2.40% 6.77% 34.91 5.94 28,588 22.98 23.49 22.00 26.18 73.82
2026-02-18 22.94 1.87% 2.68% 41.34 38.84 3,921 22.80 22.95 22.35 98.34 1.66
2026-02-17 22.52 0.00% 8.05% 69.83 7.04 310 22.55 22.96 21.25 74.19 25.81
2026-02-16 22.52 -3.55% 7.27% 63.28 38.00 14,440 23.60 23.60 22.00 32.50 67.50
2026-02-13 23.35 1.39% 6.22% 60.60 7.04 10,300 23.10 23.90 22.50 60.72 39.28
2026-02-12 23.03 -0.95% 7.28% 50.48 39.66 331,108 23.90 24.47 22.81 13.25 86.75
2026-02-11 23.25 9.98% 5.68% 53.63 6.40 503,898 22.00 23.25 22.00 100.00 0.00
2026-02-10 21.14 -1.67% 9.57% 20.94 40.10 20,103 20.90 22.90 20.90 12.00 88.00
2026-02-09 21.50 -4.44% 2.37% 41.80 2.18 74,669 22.00 22.01 21.50 0.00 100.00
2026-02-06 22.50 -2.13% 5.02% 80.00 40.82 1,930 22.50 23.00 21.90 54.56 45.44
2026-02-04 22.99 0.13% 3.84% 53.26 4.18 11,604 22.99 23.00 22.15 98.82 1.18
2026-02-03 22.96 2.04% 4.59% 45.84 41.80 256,465 22.50 23.01 22.00 95.05 4.95
2026-02-02 22.50 2.65% 2.95% 49.22 4.12 102,715 22.05 22.70 22.05 69.23 30.77
2026-01-30 21.92 4.23% 14.46% 37.56 40.88 286,879 21.04 22.00 19.22 97.12 2.88
2026-01-29 21.03 -7.56% 14.70% 21.14 2.96 418,419 22.50 23.49 20.48 18.27 81.73
2026-01-28 22.75 -2.40% 2.38% 42.86 39.10 14,411 22.70 23.24 22.70 9.26 90.74
2026-01-27 23.31 3.28% 6.36% 35.62 6.40 5,414 23.40 23.40 22.00 93.57 6.43
2026-01-26 22.57 -1.87% 3.07% 51.21 40.22 11,950 23.19 23.19 22.50 10.14 89.86
2026-01-23 23.00 -0.22% 2.13% 61.87 4.92 102,029 23.00 23.49 23.00 0.00 100.00
2026-01-22 23.05 0.17% 7.34% 63.10 41.08 10,046 22.06 23.68 22.06 61.11 38.89
2026-01-21 23.01 -3.88% 10.29% 63.10 5.02 565,239 23.90 24.00 21.76 55.80 44.20
2026-01-20 23.94 6.40% 9.09% 91.38 41.00 618,355 22.90 24.00 22.00 97.00 3.00
2026-01-19 22.50 0.49% 5.29% 14.29 6.88 78,872 22.00 22.90 21.75 65.22 34.78
2026-01-16 22.39 0.00% 1.75% 37.50 38.12 65 22.90 23.30 22.90 0.00 100.00
2026-01-15 22.39 0.18% 10.32% 31.95 6.66 31,528 24.05 24.05 21.80 26.22 73.78
2026-01-14 22.35 -0.67% 2.91% 30.30 38.12 181,261 23.00 23.00 22.35 0.00 100.00
2026-01-13 22.50 -3.23% 4.76% 25.64 6.58 250,259 23.10 23.10 22.05 42.86 57.14
2026-01-12 23.25 2.20% 8.34% 57.58 38.42 41,049 23.90 23.90 22.06 64.67 35.33
2026-01-09 22.75 -1.09% 5.73% 50.35 8.08 45,112 23.49 24.00 22.70 3.85 96.15
2026-01-08 23.00 0.00% 3.96% 47.97 37.42 94,056 22.70 23.60 22.70 33.33 66.67
2026-01-07 23.00 -1.92% 6.32% 46.71 8.58 71,072 23.40 23.40 22.01 71.22 28.78
2026-01-06 23.45 1.96% 5.73% 76.32 37.42 56,850 22.90 23.80 22.51 72.87 27.13
2026-01-05 23.00 1.14% 4.25% 55.91 9.48 59,036 23.00 23.77 22.80 20.62 79.38
2026-01-02 22.74 -1.39% 8.64% 49.55 36.52 76,679 23.90 23.90 22.00 38.95 61.05
2026-01-01 23.06 -0.17% 9.55% 41.35 8.96 188,150 23.49 24.10 22.00 50.48 49.52
2025-12-31 23.10 1.99% 7.85% 68.24 37.16 18,205 21.65 23.35 21.65 85.30 14.70
2025-12-30 22.65 -0.88% 5.11% 71.09 9.04 39,858 23.65 23.65 22.50 13.04 86.96
2025-12-29 22.85 0.44% 4.40% 57.23 36.26 34,262 22.75 23.50 22.51 34.34 65.66
2025-12-26 22.75 -2.32% 5.45% 58.02 9.44 51,697 22.00 23.20 22.00 62.50 37.50
2025-12-24 23.29 4.67% 5.75% 54.34 36.06 36,435 22.60 23.90 22.60 53.08 46.92
2025-12-23 22.25 3.15% 4.05% 52.98 10.52 51,524 22.89 22.89 22.00 28.09 71.91
2025-12-22 21.57 -3.66% 8.05% 33.54 33.98 9,922 22.39 22.96 21.25 18.72 81.28
2025-12-19 22.39 0.72% 3.64% 39.29 9.16 42,870 22.80 22.80 22.00 48.75 51.25
2025-12-18 22.23 -3.31% 6.31% 39.93 35.62 28,327 23.40 23.60 22.20 2.14 97.86
2025-12-17 22.99 4.26% 5.33% 42.97 8.84 666,187 23.00 23.30 22.12 73.73 26.27
2025-12-16 22.05 -2.65% 8.70% 18.92 37.14 246,201 22.01 23.00 21.16 48.37 51.63
2025-12-15 22.65 -1.48% 4.86% 38.36 6.96 112,581 23.10 23.10 22.03 57.94 42.06
2025-12-12 22.99 0.83% 6.35% 61.11 38.34 34,942 23.95 23.95 22.52 32.87 67.13
2025-12-11 22.80 -2.40% 4.79% 80.95 7.64 90,642 23.21 23.21 22.15 61.32 38.68
2025-12-10 23.36 0.69% 7.59% 100.00 37.96 1,526,250 23.80 24.80 23.05 17.71 82.29
2025-12-09 23.20 0.91% 5.94% 100.00 8.76 869,159 23.20 23.89 22.55 48.51 51.49
2025-12-08 22.99 1.41% 6.09% 100.00 37.64 861,322 22.99 23.85 22.48 37.23 62.77
2025-12-05 22.67 8.06% 14.26% 73.22 8.34 775,487 21.35 23.08 20.20 85.76 14.24
2025-12-04 20.98 2.29% 5.00% 67.13 37.00 368,916 20.00 21.00 20.00 98.00 2.00
2025-12-03 20.51 0.89% 10.20% 48.33 4.96 1,044,197 21.00 21.50 19.51 50.25 49.75
2025-12-02 20.33 1.14% 4.45% 42.19 36.06 24,994 20.00 20.89 20.00 37.08 62.92
2025-12-01 20.10 -4.47% 5.00% 24.82 4.60 25,596 21.00 21.00 20.00 10.00 90.00
2025-11-28 21.04 5.20% 8.58% 40.43 35.60 1,303,804 20.05 21.39 19.70 79.29 20.71
2025-11-27 20.00 -2.96% 9.14% 15.92 6.48 170,737 20.58 21.50 19.70 16.67 83.33
2025-11-26 20.61 -0.91% 5.85% 19.91 33.52 6,443 21.70 21.70 20.50 9.17 90.83
2025-11-25 20.80 -6.35% 19.40% 21.50 7.70 647,866 22.49 24.00 20.10 17.95 82.05
2025-11-24 22.21 2.11% 8.43% 21.30 33.90 11,247 20.51 22.24 20.51 98.27 1.73
2025-11-21 21.75 -1.00% 2.33% 21.66 10.52 806 22.00 22.00 21.50 50.00 50.00
2025-11-20 21.97 -0.14% 11.14% 26.73 32.98 59,177 22.90 23.35 21.01 41.03 58.97
2025-11-19 22.00 -0.09% 1.32% 23.89 10.96 21,737 22.02 22.29 22.00 0.00 100.00
2025-11-18 22.02 -6.10% 4.55% 32.00 33.04 282,920 22.25 23.00 22.00 2.00 98.00
2025-11-17 23.45 2.05% 6.05% 37.21 11.00 111,890 23.00 23.50 22.16 96.27 3.73
2025-11-14 22.98 0.31% 3.94% 18.97 35.90 24,020 22.85 23.75 22.85 14.45 85.55
2025-11-13 22.91 -1.16% 13.58% 16.57 10.06 40,605 25.00 25.00 22.01 30.10 69.90
2025-11-12 23.18 1.13% 4.78% 14.89 35.76 342,010 23.50 24.10 23.00 16.36 83.64
2025-11-11 22.92 -4.50% 3.25% 38.22 10.60 86,470 22.90 23.49 22.75 22.97 77.03
2025-11-10 24.00 -0.25% 10.66% 76.99 35.24 99,458 24.80 24.80 22.41 66.53 33.47
2025-11-07 24.06 0.08% 4.17% 86.78 12.76 65,139 24.00 24.50 23.52 55.10 44.90
2025-11-06 24.04 -1.88% 11.91% 87.93 35.36 40,422 25.75 25.75 23.01 37.59 62.41
2025-11-05 24.50 4.12% 17.10% 79.95 12.72 947,403 23.99 25.88 22.10 63.49 36.51
2025-11-04 23.53 3.29% 11.61% 75.00 36.28 561,480 21.10 23.55 21.10 99.18 0.82
2025-11-03 22.78 5.95% 10.48% 57.65 10.78 300,446 21.70 23.20 21.00 80.91 19.09
2025-10-31 21.50 1.65% 0.93% 65.33 34.78 4,302 21.65 21.69 21.49 5.00 95.00
2025-10-30 21.15 -3.82% 4.71% 61.88 8.22 11,877 22.00 22.00 21.01 14.14 85.86
2025-10-29 21.99 0.64% 9.60% 65.12 34.08 260,850 21.14 22.49 20.52 74.62 25.38
2025-10-28 21.85 -2.06% 11.90% 65.86 9.90 683,333 23.50 23.50 21.00 34.00 66.00
2025-10-27 22.31 9.63% 11.95% 86.63 33.80 743,448 20.50 22.39 20.00 96.65 3.35
2025-10-24 20.35 0.05% 4.95% 77.78 10.82 39,628 20.00 20.99 20.00 35.35 64.65
2025-10-23 20.34 -3.19% 6.85% 73.83 29.88 189,300 21.00 21.37 20.00 24.82 75.18
2025-10-22 21.01 1.01% 4.88% 93.49 10.80 380,488 21.36 21.50 20.50 51.00 49.00
2025-10-21 20.80 11.59% 11.58% 94.44 31.22 1,399,405 19.00 21.20 19.00 81.82 18.18
2025-10-17 18.64 -0.05% 3.59% 82.29 10.38 110,032 18.10 18.75 18.10 83.08 16.92
2025-10-16 18.65 -0.85% 2.16% 84.00 26.90 407,185 18.75 18.90 18.50 37.50 62.50
2025-10-15 18.81 0.37% 1.89% 100.00 10.40 38,774 18.55 18.90 18.55 74.29 25.71
2025-10-14 18.74 3.65% 11.31% 100.00 27.22 743,135 17.16 19.10 17.16 81.44 18.56
2025-10-13 18.08 0.33% 4.91% 76.09 10.26 577,835 17.91 18.39 17.53 63.95 36.05
2025-10-10 18.02 0.28% 6.74% 67.35 25.90 459,806 17.52 18.20 17.05 84.35 15.65
2025-10-09 17.97 4.72% 7.06% 73.63 10.14 692,355 17.47 18.20 17.00 80.83 19.17
2025-10-08 17.16 0.76% 3.57% 57.89 25.80 244,999 17.01 17.40 16.80 60.00 40.00
2025-10-07 17.03 -1.90% 2.94% 44.92 8.52 93,094 17.50 17.50 17.00 6.00 94.00
2025-10-06 17.36 -0.86% 3.66% 45.69 25.54 29,817 17.52 17.84 17.21 23.81 76.19
2025-10-03 17.51 2.34% 4.71% 71.93 9.18 189,927 17.25 17.80 17.00 63.75 36.25
2025-10-02 17.11 0.77% 4.42% 54.61 25.84 115,926 16.76 17.50 16.76 47.30 52.70
2025-10-01 16.98 -0.99% 2.08% 42.17 8.38 63,234 17.15 17.15 16.80 51.43 48.57
2025-09-30 17.15 -1.78% 4.17% 48.03 25.58 671,280 17.00 17.50 16.80 50.00 50.00
2025-09-29 17.46 4.18% 4.42% 43.45 8.72 170,895 16.76 17.50 16.76 94.59 5.41
2025-09-26 16.76 -1.24% 7.56% 1.30 26.20 207,574 17.01 17.49 16.26 40.65 59.35
2025-09-25 16.97 -1.57% 5.85% 0.82 7.32 266,024 17.35 17.74 16.76 21.43 78.57
2025-09-24 17.24 0.17% 4.65% 2.89 26.62 487,319 17.27 18.00 17.20 5.00 95.00
2025-09-23 17.21 -2.66% 11.89% 22.22 7.86 2,043,328 18.45 18.45 16.49 36.73 63.27
2025-09-22 17.68 -7.00% 14.23% 19.32 26.56 2,381,275 19.49 19.99 17.50 7.23 92.77
2025-09-19 19.01 -7.58% 11.17% 26.23 8.80 2,626,339 20.78 20.90 18.80 10.00 90.00
2025-09-18 20.57 0.34% 9.95% 43.64 29.22 3,908,829 20.40 21.99 20.00 28.64 71.36
2025-09-17 20.50 4.54% 9.49% 31.56 11.92 2,370,175 19.75 21.57 19.70 42.78 57.22
2025-09-16 19.61 -5.40% 12.51% 21.54 29.08 2,319,191 21.00 21.49 19.10 21.34 78.66
2025-09-15 20.73 -0.10% 7.50% 71.28 10.14 1,856,025 21.00 21.50 20.00 48.67 51.33
2025-09-12 20.75 -0.48% 9.13% 82.75 31.32 2,542,802 20.69 22.00 20.16 32.07 67.93
2025-09-11 20.85 -3.20% 11.06% 71.24 10.18 4,002,224 21.99 22.99 20.70 6.55 93.45
2025-09-10 21.54 2.52% 11.11% 68.29 31.52 5,618,662 21.40 23.11 20.80 32.03 67.97
2025-09-09 21.01 7.58% 9.65% 74.08 11.56 8,536,234 20.40 21.48 19.59 75.13 24.87
2025-09-08 19.53 10.03% 9.11% 74.57 30.46 2,176,080 18.00 19.53 17.90 100.00 0.00
2025-09-05 17.75 -4.52% 14.71% 71.84 8.60 6,791,432 18.44 19.50 17.00 30.00 70.00
2025-09-04 18.59 -4.72% 17.46% 86.43 26.90 5,333,288 19.40 20.85 17.75 27.10 72.90
2025-09-03 19.51 9.98% 9.55% 100.00 10.28 5,459,084 19.51 19.51 17.81 100.00 0.00
2025-09-02 17.74 9.98% 9.10% 100.00 28.74 881,567 17.20 17.74 16.26 100.00 0.00
2025-09-01 16.13 7.39% 3.19% 100.00 6.74 6,542,287 16.52 16.52 16.01 23.53 76.47
2025-08-29 15.02 10.04% 0.00% 100.00 25.52 1,792,777 15.02 15.02 15.02 0.00 100.00
2025-08-28 13.65 9.99% 0.00% 100.00 4.52 94,610 13.65 13.65 13.65 0.00 100.00
2025-08-27 12.41 10.02% 0.00% 96.97 22.78 453,183 12.41 12.41 12.41 0.00 100.00
2025-08-26 11.28 10.05% 12.69% 94.95 2.04 1,143,989 10.50 11.28 10.01 100.00 0.00
2025-08-25 10.25 5.24% 15.22% 92.47 20.52 1,309,635 9.30 10.60 9.20 75.00 25.00
2025-08-22 9.74 5.75% 8.48% 67.74 -0.02 619,784 9.20 9.98 9.20 69.23 30.77
2025-08-21 9.21 -1.07% 4.18% 26.50 19.50 321,569 9.35 9.48 9.10 28.95 71.05
2025-08-20 9.31 -0.11% 3.97% 53.09 -1.08 89,732 9.68 9.68 9.31 0.00 100.00
2025-08-19 9.32 3.44% 5.99% 69.76 19.70 1,962,747 9.19 9.55 9.01 57.41 42.59
2025-08-18 9.01 -3.12% 4.44% 67.53 -1.06 111,927 9.30 9.40 9.00 2.50 97.50
2025-08-15 9.30 -4.71% 7.34% 76.10 19.08 324,347 9.94 9.94 9.26 5.88 94.12
2025-08-13 9.76 5.97% 13.19% 95.71 -0.48 5,583,264 9.21 10.21 9.02 62.18 37.82
2025-08-12 9.21 10.43% 14.53% 93.58 20.00 3,180,663 8.35 9.30 8.12 92.37 7.63
2025-08-11 8.34 1.71% 4.20% 74.07 -1.58 28,602 8.43 8.43 8.09 73.53 26.47
2025-08-08 8.20 -0.36% 5.50% 37.50 18.26 48,988 8.44 8.44 8.00 45.45 54.55
2025-08-07 8.23 -0.48% 3.66% 30.00 -1.86 70,987 8.49 8.49 8.19 13.33 86.67
2025-08-06 8.27 0.12% 2.83% 44.44 18.32 150,406 8.12 8.35 8.12 65.22 34.78
2025-08-05 8.26 0.61% 2.30% 44.44 -1.78 62,624 8.44 8.44 8.25 5.26 94.74
2025-08-04 8.21 -0.36% 3.29% 52.38 18.30 150,636 8.47 8.47 8.20 3.70 96.30
2025-08-01 8.24 -0.84% 3.66% 37.93 -1.88 104,166 8.50 8.50 8.20 13.33 86.67
2025-07-31 8.31 0.24% 7.51% 28.95 18.36 177,396 8.43 8.88 8.26 8.06 91.94
2025-07-30 8.29 0.12% 4.07% 19.57 -1.74 38,307 8.44 8.44 8.11 54.55 45.45
2025-07-29 8.28 0.98% 3.53% 16.33 18.32 250,237 8.25 8.50 8.21 24.14 75.86
2025-07-28 8.20 -1.32% 3.66% 32.79 -1.76 169,136 8.32 8.49 8.19 3.33 96.67
2025-07-25 8.31 -1.89% 3.61% 26.67 18.16 197,005 8.60 8.60 8.30 3.33 96.67
2025-07-24 8.47 -1.17% 2.49% 27.78 -1.54 62,726 8.57 8.66 8.45 9.52 90.48
2025-07-23 8.57 -0.46% 3.67% 61.11 18.48 101,992 8.63 8.75 8.44 41.94 58.06
2025-07-22 8.61 2.38% 13.00% 47.14 -1.34 1,184,601 8.65 9.39 8.31 27.78 72.22
2025-07-21 8.41 -2.89% 9.15% 28.93 18.56 617,795 8.95 8.95 8.20 28.00 72.00
2025-07-18 8.66 -1.48% 4.82% 62.39 -1.74 281,630 8.51 8.91 8.50 39.02 60.98
2025-07-17 8.79 5.52% 8.06% 61.60 19.06 699,682 8.50 8.98 8.31 71.64 28.36
2025-07-16 8.33 -4.14% 9.49% 48.31 -1.48 1,410,419 8.51 8.88 8.11 28.57 71.43
2025-07-15 8.69 -4.30% 17.21% 49.26 18.14 4,560,437 9.58 10.08 8.60 6.08 93.92
2025-07-14 9.08 12.38% 12.10% 54.95 -0.76 4,640,508 8.30 9.08 8.10 100.00 0.00
2025-07-11 8.08 -1.94% 11.25% 28.07 18.92 1,070,746 8.45 8.90 8.00 8.89 91.11
2025-07-10 8.24 -1.90% 9.18% 22.86 -2.76 1,336,181 8.57 8.80 8.06 24.32 75.68
2025-07-09 8.40 -3.67% 7.82% 17.88 19.24 1,251,037 8.90 8.96 8.31 13.85 86.15
2025-07-08 8.72 -2.02% 6.94% 21.77 -2.44 2,395,586 9.00 9.25 8.65 11.67 88.33
2025-07-07 8.90 3.73% 1.12% 18.93 19.88 24,677 8.95 9.00 8.90 0.00 100.00
2025-07-04 8.58 -4.67% 5.76% 36.28 -2.08 32,762 8.83 9.00 8.51 14.28 85.72
2025-07-03 9.00 -5.76% 7.90% 47.22 19.24 282,315 9.70 9.70 8.99 1.41 98.59
2025-07-02 9.55 0.00% 3.58% 71.22 -1.24 3,325 9.50 9.84 9.50 14.71 85.29
2025-07-01 9.55 -4.02% 7.41% 69.72 20.34 24,010 10.00 10.00 9.31 34.78 65.22
2025-06-30 9.95 8.51% 12.25% 97.60 -1.24 126,954 9.30 10.17 9.06 80.18 19.82
2025-06-27 9.17 0.77% 2.78% 61.97 21.14 5,503 9.00 9.25 9.00 68.00 32.00
2025-06-26 9.10 1.56% 3.37% 35.58 -2.80 510,261 8.96 9.20 8.90 66.67 33.33
2025-06-25 8.96 -0.33% 7.60% 23.00 21.00 3,812 8.75 9.20 8.55 63.06 36.94
2025-06-24 8.99 2.63% 19.46% 31.48 -3.08 27,949 9.70 9.70 8.12 55.06 44.94
2025-06-23 8.76 -2.67% 4.05% 11.96 21.06 9,601 9.00 9.00 8.65 31.42 68.58
2025-06-20 9.00 -4.26% 4.44% 58.09 -3.54 8,249 9.40 9.40 9.00 0.00 100.00
2025-06-19 9.40 -1.05% 2.13% 86.29 21.54 16,902 9.40 9.60 9.40 0.00 100.00
2025-06-18 9.50 1.17% 4.89% 82.95 -2.74 101,209 9.39 9.65 9.20 66.67 33.33
2025-06-17 9.39 -0.74% 7.47% 83.46 21.74 17,289 9.49 9.49 8.83 84.85 15.15
2025-06-16 9.46 7.74% 16.63% 91.18 -2.96 43,808 8.76 9.47 8.12 99.26 0.74
2025-06-13 8.78 3.29% 10.73% 73.11 21.88 5,173 8.30 9.08 8.20 65.90 34.10
2025-06-12 8.50 -1.73% 5.53% 68.63 -4.32 5,507 8.97 8.97 8.50 0.00 100.00
2025-06-11 8.65 1.76% 8.17% 51.85 21.32 20,138 8.58 9.00 8.32 48.53 51.47
2025-06-10 8.50 5.46% 0.94% 58.86 -4.02 1,315 8.58 8.58 8.50 0.00 100.00
2025-06-05 8.06 -2.07% 6.58% 33.33 21.02 21,011 8.59 8.59 8.06 0.00 100.00
2025-06-04 8.23 1.35% 5.91% 40.44 -4.90 1,341 8.12 8.60 8.12 22.89 77.11
2025-06-03 8.12 -5.58% 6.97% 34.92 21.36 1,601 8.03 8.59 8.03 16.05 83.95
2025-06-02 8.60 4.62% 2.36% 58.02 -5.12 2,660 8.68 8.68 8.48 60.00 40.00
2025-05-30 8.22 -3.86% 5.72% 20.93 22.32 6,102 8.60 8.69 8.22 0.00 100.00
2025-05-29 8.55 0.71% 0.59% 95.00 -5.88 10,711 8.50 8.55 8.50 100.00 0.00
2025-05-27 8.49 -0.12% 3.66% 97.30 22.98 7,090 8.50 8.50 8.20 96.67 3.33
2025-05-26 8.50 0.35% 1.06% 50.00 -6.00 5,301 8.59 8.59 8.50 0.00 100.00
2025-05-23 8.47 0.00% 1.06% 54.43 23.00 86 8.59 8.59 8.50 0.00 100.00
2025-05-22 8.47 1.19% 0.12% 54.43 -6.06 19,701 8.47 8.48 8.47 0.00 100.00
2025-05-21 8.37 2.83% 7.13% 48.57 23.00 24,006 8.57 8.57 8.00 64.91 35.09
2025-05-20 8.14 -4.24% 7.50% 54.43 -6.26 23,520 8.30 8.60 8.00 23.33 76.67
2025-05-19 8.50 1.19% 2.35% 65.15 22.54 2,000 8.70 8.70 8.50 0.00 100.00
2025-05-16 8.40 0.00% 0.00% 80.99 -5.54 23 8.55 8.55 8.55 0.00 100.00
2025-05-15 8.40 0.12% 3.17% 80.99 22.34 2,754 8.46 8.46 8.20 76.91 23.09
2025-05-14 8.39 3.97% 4.31% 47.32 -5.54 4,057 8.47 8.47 8.12 77.15 22.85
2025-05-13 8.07 -2.77% 5.86% 37.57 22.32 10,377 8.02 8.49 8.02 10.64 89.36
2025-05-12 8.30 8.50% 13.82% 43.33 -6.18 16,389 8.47 8.65 7.60 66.67 33.33
2025-05-09 7.65 0.00% 0.00% 0.00 22.78 10 7.99 7.99 7.99 0.00 100.00
2025-05-08 7.65 -10.00% 9.80% 25.44 -7.48 5,663 8.40 8.40 7.65 0.00 100.00
2025-05-07 8.50 0.00% 0.95% 56.86 22.78 70 8.47 8.47 8.39 100.00 0.00
2025-05-06 8.50 0.00% 8.41% 32.58 -5.78 96 8.89 8.89 8.20 43.75 56.25
2025-05-05 8.50 0.00% 5.88% 28.16 22.78 70 8.64 8.64 8.16 71.43 28.57
2025-05-02 8.50 3.53% 9.36% 36.75 -5.78 13,554 8.47 8.88 8.12 50.00 50.00
2025-04-30 8.21 -2.61% 4.29% 14.29 22.78 17,353 8.31 8.50 8.15 17.14 82.86
2025-04-29 8.43 -4.31% 6.43% 18.18 -6.36 11,444 8.40 8.94 8.40 5.56 94.44
2025-04-28 8.81 -1.56% 2.44% 29.79 23.22 18,942 8.81 8.81 8.60 100.00 0.00
2025-04-25 8.95 1.59% 3.17% 32.56 -5.60 1,261 9.10 9.10 8.82 46.39 53.61
2025-04-24 8.81 -1.12% 11.57% 0.00 23.50 6,282 9.16 9.16 8.21 63.16 36.84
2025-04-23 8.91 -0.11% 1.69% 33.33 -5.88 6,202 9.00 9.00 8.85 40.00 60.00
2025-04-22 8.92 -0.89% 4.41% 30.30 23.70 4,401 9.00 9.24 8.85 17.95 82.05
2025-04-21 9.00 -1.10% 4.51% 34.48 -5.86 8,657 8.91 9.26 8.86 35.00 65.00
2025-04-18 9.10 -0.11% 6.39% 20.00 23.86 19,908 9.20 9.49 8.92 31.58 68.42
2025-04-17 9.11 1.11% 2.11% 58.95 -5.66 1,195 9.19 9.19 9.00 57.91 42.09
2025-04-16 9.01 -0.44% 4.83% 59.37 23.88 711 9.34 9.34 8.91 23.21 76.79
2025-04-15 9.05 -0.44% 2.25% 52.29 -5.86 13,178 9.10 9.10 8.90 75.00 25.00
2025-04-14 9.09 -3.30% 4.22% 63.08 23.96 42,867 9.00 9.38 9.00 23.68 76.32
2025-04-11 9.40 5.15% 6.76% 52.23 -5.78 7,021 8.88 9.47 8.87 88.33 11.67
2025-04-10 8.94 1.25% 9.76% 54.82 24.58 7,449 9.78 9.78 8.91 3.45 96.55