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 16.31 0.06% 2.87% 1.10 1.26 16,500 16.47 16.47 16.01 65.22 34.78
2026-05-18 16.30 -1.98% 1.84% 11.76 31.36 9,500 16.60 16.60 16.30 0.00 100.00
2026-05-15 16.63 -0.60% 0.48% 11.88 1.24 3,500 16.59 16.63 16.55 100.00 0.00
2026-05-14 16.73 -0.42% 1.38% 40.15 32.02 5,000 16.81 16.85 16.62 47.82 52.18
2026-05-13 16.80 -1.35% 0.42% 63.64 1.44 5,000 16.82 16.87 16.80 0.00 100.00
2026-05-12 17.03 -0.99% 3.47% 41.31 32.16 24,500 17.00 17.59 17.00 5.09 94.91
2026-05-11 17.20 0.70% 1.78% 42.42 1.90 2,000 17.12 17.20 16.90 100.00 0.00
2026-05-08 17.08 -1.84% 1.88% 57.67 32.50 19,000 17.12 17.37 17.05 9.37 90.63
2026-05-07 17.40 2.41% 2.23% 58.84 1.66 19,500 17.28 17.44 17.06 89.47 10.53
2026-05-06 16.99 4.49% 3.60% 50.79 33.14 34,500 16.58 16.99 16.40 100.00 0.00
2026-05-05 16.26 -7.40% 2.83% 43.64 0.84 72,000 16.35 16.35 15.90 80.00 20.00
2026-05-04 17.56 -0.51% 3.29% 57.60 31.68 12,000 17.56 17.57 17.01 98.22 1.78
2026-04-30 17.65 7.23% 11.71% 53.14 3.44 9,000 15.80 17.65 15.80 100.00 0.00
2026-04-29 16.46 -1.44% 1.03% 56.66 31.86 7,500 16.63 16.63 16.46 0.00 100.00
2026-04-28 16.70 -1.36% 0.30% 40.00 1.06 3,500 16.69 16.74 16.69 20.00 80.00
2026-04-27 16.93 1.50% 1.25% 43.07 32.34 4,500 16.90 16.97 16.76 80.96 19.04
2026-04-23 16.68 -2.91% 2.85% 40.84 1.52 8,500 16.97 16.97 16.50 38.29 61.71
2026-04-22 17.18 -1.72% 8.55% 55.56 31.84 17,000 17.18 17.27 15.91 93.38 6.62
2026-04-21 17.48 8.77% 2.08% 66.67 2.52 47,500 17.66 17.66 17.30 50.00 50.00
2026-04-20 16.07 -8.33% 11.86% 38.72 32.44 38,500 17.83 17.83 15.94 6.88 93.12
2026-04-17 17.53 0.29% 1.09% 66.90 -0.30 13,000 17.50 17.69 17.50 15.79 84.21
2026-04-16 17.48 0.58% 1.57% 75.33 35.36 12,500 17.41 17.48 17.21 100.00 0.00
2026-04-15 17.38 3.82% 2.62% 66.83 -0.40 16,000 17.15 17.60 17.15 51.11 48.89
2026-04-14 16.74 4.49% 1.58% 60.69 35.16 9,500 16.67 16.74 16.48 100.00 0.00
2026-04-13 16.02 -5.49% 6.31% 66.08 -1.68 43,000 17.01 17.01 16.00 1.98 98.02
2026-04-10 16.95 2.23% 0.95% 72.60 33.72 9,000 16.96 16.96 16.80 93.76 6.24
2026-04-09 16.58 6.49% 5.46% 64.77 0.18 6,000 17.19 17.19 16.30 31.47 68.53
2026-04-08 15.57 -2.69% 7.48% 63.20 32.98 10,000 16.20 16.23 15.10 41.59 58.41
2026-04-07 16.00 0.00% 6.67% 74.84 -1.84 23,500 16.00 16.00 15.00 100.00 0.00
2026-04-06 16.00 8.62% 10.34% 60.10 33.84 16,000 14.70 16.00 14.50 100.00 0.00
2026-04-03 14.73 -3.73% 8.92% 36.42 -1.84 18,500 14.77 15.88 14.58 11.54 88.46
2026-04-02 15.30 -1.54% 10.63% 41.30 31.30 13,000 15.00 16.34 14.77 33.76 66.24
2026-04-01 15.54 5.86% 4.16% 54.75 -0.70 13,500 14.92 15.54 14.92 100.00 0.00
2026-03-31 14.68 1.94% 6.45% 40.52 31.78 8,000 15.51 15.51 14.57 11.70 88.30
2026-03-30 14.40 -5.20% 6.76% 28.21 -2.42 20,000 15.16 15.16 14.20 20.84 79.17
2026-03-27 15.19 -2.50% 2.00% 34.02 31.22 24,500 15.00 15.30 15.00 63.33 36.67
2026-03-26 15.58 -1.27% 1.37% 63.37 -0.84 11,000 15.37 15.58 15.37 100.00 0.00
2026-03-25 15.78 3.48% 2.73% 60.16 32.00 10,500 15.42 15.79 15.37 97.62 2.38
2026-03-24 15.25 0.86% 1.31% 47.64 -0.44 7,500 15.21 15.41 15.21 20.00 80.00
2026-03-19 15.12 -1.95% 3.91% 36.21 30.94 6,000 15.43 15.43 14.85 46.55 53.45
2026-03-18 15.42 -2.47% 2.46% 35.20 -0.70 16,000 15.06 15.42 15.05 100.00 0.00
2026-03-17 15.81 5.89% 8.21% 54.10 31.54 14,500 15.02 15.81 14.61 100.00 0.00
2026-03-16 14.93 -2.16% 1.81% 24.05 0.08 9,000 15.00 15.17 14.90 11.11 88.89
2026-03-13 15.26 -0.59% 1.64% 25.56 29.78 6,000 15.45 15.45 15.20 24.00 76.00
2026-03-12 15.35 -2.79% 2.57% 34.03 0.74 18,500 15.18 15.57 15.18 43.59 56.41
2026-03-11 15.79 -2.29% 3.04% 39.90 29.96 21,000 16.25 16.25 15.77 4.17 95.83
2026-03-10 16.16 3.66% 1.38% 54.30 1.62 17,500 15.95 16.17 15.95 95.46 4.54
2026-03-09 15.59 -3.53% 8.67% 17.05 30.70 24,000 15.80 15.80 14.54 83.33 16.67
2026-03-06 16.16 -1.16% 11.18% 18.88 0.48 14,500 16.10 17.90 16.10 3.33 96.67
2026-03-05 16.35 1.49% 1.54% 31.17 31.84 24,500 16.25 16.50 16.25 40.00 60.00
2026-03-04 16.11 -0.56% 10.00% 21.54 0.86 30,000 17.60 17.60 16.00 6.88 93.12
2026-03-03 16.20 1.25% 9.98% 16.88 31.36 66,000 16.14 17.19 15.63 36.54 63.46
2026-03-02 16.00 -7.46% 17.79% 14.14 1.04 42,000 15.96 18.80 15.96 1.41 98.59
2026-02-27 17.29 -1.82% 2.54% 23.63 30.96 12,000 17.73 17.73 17.29 0.00 100.00
2026-02-26 17.61 1.91% 5.48% 17.00 3.62 63,500 17.07 17.90 16.97 68.82 31.18
2026-02-25 17.28 -1.31% 1.27% 18.92 31.60 5,000 17.50 17.50 17.28 0.00 100.00
2026-02-24 17.51 -4.21% 7.47% 33.69 2.96 38,500 17.30 18.28 17.01 39.37 60.63
2026-02-23 18.28 0.55% 7.52% 32.42 32.06 21,500 18.23 18.29 17.01 99.22 0.78
2026-02-20 18.18 -0.38% 5.44% 27.60 4.50 25,000 18.79 18.79 17.82 37.11 62.89
2026-02-19 18.25 -5.34% 2.97% 27.60 31.86 13,000 18.69 18.71 18.17 14.82 85.18
2026-02-18 19.28 2.06% 7.69% 42.86 4.64 7,000 18.74 19.89 18.47 57.04 42.96
2026-02-17 18.89 2.50% 3.10% 28.81 33.92 18,000 18.63 18.95 18.38 89.47 10.53
2026-02-16 18.43 -4.56% 3.64% 2.44 3.86 31,000 19.07 19.07 18.40 4.48 95.52
2026-02-13 19.31 -1.28% 1.26% 36.00 33.00 20,000 19.32 19.32 19.08 95.84 4.17
2026-02-12 19.56 -0.36% 3.15% 42.00 5.62 22,000 19.39 19.65 19.05 85.00 15.00
2026-02-11 19.63 0.26% 1.97% 43.15 33.50 13,500 19.56 19.70 19.32 81.58 18.42
2026-02-10 19.58 -0.31% 1.39% 52.02 5.76 14,000 19.69 19.70 19.43 55.56 44.44
2026-02-09 19.64 -3.63% 1.02% 64.19 33.40 23,000 19.56 19.75 19.55 45.00 55.00
2026-02-06 20.38 2.93% 4.33% 60.79 5.88 24,000 20.49 20.49 19.64 87.06 12.94
2026-02-04 19.80 0.00% 1.11% 44.44 34.88 4,000 20.02 20.02 19.80 0.00 100.00
2026-02-03 19.80 -0.15% 3.14% 36.53 4.72 29,500 19.85 20.37 19.75 8.06 91.94
2026-02-02 19.83 1.64% 8.42% 49.63 34.88 8,000 18.30 19.84 18.30 99.35 0.65
2026-01-30 19.51 2.52% 3.51% 43.10 4.78 6,000 19.55 19.77 19.10 61.20 38.80
2026-01-29 19.03 -4.32% 3.89% 27.64 34.24 32,000 19.01 19.75 19.01 2.70 97.30
2026-01-28 19.89 -0.55% 0.91% 49.57 3.82 5,500 19.89 19.90 19.72 94.44 5.56
2026-01-27 20.00 -1.91% 1.16% 62.40 35.96 14,500 20.05 20.05 19.82 78.26 21.74
2026-01-26 20.39 2.72% 2.57% 91.21 4.04 34,500 20.10 20.39 19.88 100.00 0.00
2026-01-22 19.85 0.05% 0.76% 86.67 36.74 17,000 20.00 20.00 19.85 0.00 100.00
2026-01-21 19.84 -0.40% 5.95% 72.86 2.96 35,000 20.80 21.00 19.82 1.69 98.31
2026-01-20 19.92 0.10% 1.06% 73.91 36.72 28,000 19.95 20.00 19.79 61.90 38.10
2026-01-19 19.90 1.07% 1.69% 75.68 3.12 25,000 19.84 19.90 19.57 100.00 0.00
2026-01-16 19.69 0.25% 2.99% 36.08 36.68 34,000 19.50 19.95 19.37 55.17 44.83
2026-01-15 19.64 1.18% 1.39% 60.00 2.70 7,000 19.56 19.64 19.37 100.00 0.00
2026-01-14 19.41 -0.56% 1.13% 46.98 36.58 33,000 19.63 19.63 19.41 0.00 100.00
2026-01-13 19.52 -0.36% 1.91% 52.78 2.24 4,500 19.58 19.76 19.39 35.13 64.87
2026-01-12 19.59 0.36% 6.09% 66.11 36.80 69,500 20.19 20.20 19.04 47.41 52.59
2026-01-09 19.52 -2.20% 4.00% 66.67 2.38 8,500 19.51 20.29 19.51 1.28 98.72
2026-01-08 19.96 3.26% 11.17% 87.77 36.66 38,500 19.34 21.50 19.34 28.70 71.30
2026-01-07 19.33 -0.87% 5.10% 62.11 3.26 14,000 19.50 20.00 19.03 30.93 69.07
2026-01-06 19.50 0.31% 5.26% 61.46 35.40 37,000 19.59 20.00 19.00 50.00 50.00
2026-01-05 19.44 2.26% 1.73% 69.42 3.60 35,500 19.12 19.45 19.12 96.97 3.03
2026-01-02 19.01 0.53% 1.11% 57.47 35.28 15,000 19.21 19.21 19.00 4.76 95.24
2026-01-01 18.91 0.00% 0.85% 59.34 2.74 10,500 19.05 19.05 18.89 12.50 87.50
2025-12-31 18.91 -0.99% 2.29% 46.15 35.08 47,500 19.00 19.18 18.75 37.21 62.79
2025-12-30 19.10 -0.93% 1.90% 54.00 2.74 21,500 19.25 19.26 18.90 55.55 44.45
2025-12-29 19.28 1.63% 2.50% 58.70 35.46 29,000 18.99 19.30 18.83 95.74 4.26
2025-12-26 18.97 0.48% 1.50% 32.86 3.10 19,500 18.91 18.99 18.71 92.86 7.14
2025-12-24 18.88 0.75% 0.32% 34.72 34.84 3,000 18.94 18.94 18.88 0.00 100.00
2025-12-23 18.74 -1.37% 2.14% 18.33 2.92 7,500 19.13 19.13 18.73 2.51 97.49
2025-12-22 19.00 -0.11% 1.33% 47.73 34.56 14,000 18.95 19.00 18.75 100.00 0.00
2025-12-19 19.02 -0.52% 1.64% 60.38 3.44 9,000 19.23 19.24 18.93 29.03 70.97
2025-12-18 19.12 -0.47% 0.58% 59.26 34.60 12,500 19.20 19.23 19.12 0.00 100.00
2025-12-17 19.21 0.58% 2.60% 77.59 3.64 10,500 19.29 19.33 18.84 75.51 24.49
2025-12-16 19.10 -0.10% 2.09% 59.65 34.78 30,500 19.20 19.50 19.10 0.00 100.00
2025-12-15 19.12 0.53% 2.77% 80.00 3.42 43,500 19.32 19.32 18.80 61.54 38.46
2025-12-12 19.02 0.58% 1.60% 85.42 34.82 21,500 18.90 19.10 18.80 73.33 26.67
2025-12-11 18.91 -0.58% 1.49% 50.00 3.22 6,500 19.13 19.13 18.85 21.43 78.57
2025-12-10 19.02 0.69% 1.17% 65.99 34.60 16,000 18.93 19.02 18.80 100.00 0.00
2025-12-09 18.89 -0.53% 2.94% 60.60 3.44 19,500 18.35 18.89 18.35 100.00 0.00
2025-12-08 18.99 2.70% 4.68% 64.84 34.34 28,000 18.42 19.00 18.15 98.83 1.18
2025-12-05 18.49 2.72% 5.50% 62.41 3.64 2,500 19.00 19.00 18.01 48.48 51.52
2025-12-04 18.00 -4.81% 1.28% 61.21 33.34 21,500 18.21 18.23 18.00 0.00 100.00
2025-12-03 18.91 4.65% 8.33% 80.75 2.66 34,000 18.25 19.50 18.00 60.67 39.33
2025-12-02 18.07 -0.99% 22.04% 62.86 35.16 871,500 18.06 20.10 16.47 44.08 55.92
2025-12-01 18.25 1.00% 1.84% 74.44 0.98 10,500 18.14 18.25 17.92 100.00 0.00
2025-11-28 18.07 1.69% 1.63% 64.29 35.52 13,500 18.04 18.07 17.78 100.00 0.00
2025-11-27 17.77 2.30% 0.73% 50.50 0.62 11,000 17.84 17.84 17.71 46.15 53.85
2025-11-26 17.37 -1.31% 1.32% 16.92 34.92 3,000 17.60 17.60 17.37 0.00 100.00
2025-11-25 17.60 -0.62% 1.66% 20.75 -0.18 4,500 17.76 17.76 17.47 44.82 55.18
2025-11-24 17.71 0.62% 1.20% 22.00 35.38 8,500 17.52 17.71 17.50 100.00 0.00
2025-11-21 17.60 -0.62% 1.59% 56.18 0.04 1,000 17.88 17.88 17.60 0.00 100.00
2025-11-20 17.71 -0.28% 1.36% 71.43 35.16 4,500 17.71 17.95 17.71 0.00 100.00
2025-11-19 17.76 -0.22% 1.07% 57.85 0.26 8,500 17.80 17.94 17.75 5.26 94.74
2025-11-18 17.80 -0.61% 0.39% 47.95 35.26 4,500 17.83 17.87 17.80 0.00 100.00
2025-11-17 17.91 -0.44% 0.73% 52.90 0.34 8,000 18.00 18.04 17.91 0.00 100.00
2025-11-14 17.99 2.86% 1.41% 58.70 35.48 4,000 17.96 17.99 17.74 100.00 0.00
2025-11-13 17.49 1.16% 0.00% 29.81 0.50 1,000 17.49 17.49 17.49 0.00 100.00
2025-11-12 17.29 -1.59% 1.86% 5.37 34.48 12,500 17.48 17.48 17.16 40.62 59.38
2025-11-11 17.57 -1.62% 2.29% 41.96 0.10 29,000 17.87 17.90 17.50 17.50 82.50
2025-11-10 17.86 0.17% 0.78% 47.71 35.04 6,000 18.00 18.00 17.86 0.00 100.00
2025-11-07 17.83 0.45% 1.60% 53.08 0.68 5,500 17.55 17.83 17.55 100.00 0.00
2025-11-06 17.75 -0.89% 1.76% 46.23 34.98 12,500 17.94 17.94 17.63 38.71 61.29
2025-11-05 17.91 -6.33% 1.29% 43.36 0.52 26,500 18.03 18.09 17.86 21.74 78.26
2025-11-04 19.12 6.05% 11.44% 66.82 35.30 8,500 19.49 19.49 17.49 81.51 18.49
2025-11-03 18.03 0.28% 0.17% 27.34 2.94 2,000 18.00 18.03 18.00 100.00 0.00
2025-10-31 17.98 1.87% 0.78% 22.45 33.12 4,500 17.95 18.09 17.95 21.42 78.58
2025-10-30 17.65 -1.89% 2.84% 0.00 2.84 5,000 17.60 18.10 17.60 10.00 90.00
2025-10-29 17.99 -2.02% 1.56% 4.95 32.46 17,500 18.23 18.23 17.95 14.29 85.71
2025-10-28 18.36 -0.11% 8.82% 37.23 3.52 9,000 19.20 19.98 18.36 0.00 100.00
2025-10-27 18.38 -1.50% 1.53% 30.70 33.20 29,500 18.36 18.64 18.36 7.14 92.86
2025-10-24 18.66 -0.69% 1.30% 17.24 3.56 24,000 18.66 18.72 18.48 75.00 25.00
2025-10-23 18.79 -0.84% 1.29% 46.37 33.76 19,000 18.87 18.90 18.66 54.17 45.83
2025-10-22 18.95 0.26% 1.82% 36.12 3.82 8,500 18.89 18.98 18.64 91.18 8.82
2025-10-21 18.90 1.61% 11.32% 56.51 34.08 27,500 18.95 18.98 17.05 95.85 4.15
2025-10-20 18.60 -1.17% 1.56% 47.20 3.72 12,000 18.87 18.87 18.58 6.90 93.10
2025-10-17 18.82 -5.85% 1.61% 48.86 33.48 21,000 18.80 18.97 18.67 50.00 50.00
2025-10-16 19.99 5.21% 6.16% 59.28 4.16 5,500 19.08 19.99 18.83 100.00 0.00
2025-10-15 19.00 -4.90% 11.06% 39.08 35.82 82,500 20.99 20.99 18.90 4.78 95.22
2025-10-14 19.98 9.84% 8.22% 55.85 2.18 42,500 18.65 20.01 18.49 98.03 1.97
2025-10-13 18.19 -3.91% 3.89% 18.87 37.78 27,500 18.41 18.70 18.00 27.14 72.86
2025-10-10 18.93 -0.11% 0.26% 23.04 -1.40 8,500 18.92 18.95 18.90 60.00 40.00
2025-10-09 18.95 -0.89% 2.02% 35.80 39.26 20,500 19.15 19.15 18.77 47.37 52.63
2025-10-08 19.12 -4.40% 1.58% 35.66 -1.36 30,000 19.01 19.30 19.00 40.00 60.00
2025-10-07 20.00 2.56% 2.04% 56.91 39.60 21,000 20.00 20.00 19.60 100.00 0.00
2025-10-06 19.50 -1.71% 2.12% 50.63 0.40 32,500 19.50 19.72 19.31 46.34 53.66
2025-10-03 19.84 -1.29% 2.56% 62.02 38.60 19,500 19.75 20.00 19.50 68.00 32.00
2025-10-02 20.10 2.13% 7.58% 77.67 1.08 46,500 19.71 20.87 19.40 47.62 52.38
2025-10-01 19.68 -0.91% 1.07% 52.78 39.12 23,000 19.85 19.85 19.64 19.05 80.95
2025-09-30 19.86 0.56% 1.37% 82.98 0.24 23,500 19.80 19.94 19.67 70.37 29.63
2025-09-29 19.75 1.39% 1.33% 56.30 39.48 16,500 19.76 19.76 19.50 96.15 3.85
2025-09-26 19.48 -0.26% 2.79% 32.79 0.02 104,000 19.53 19.53 19.00 90.57 9.43
2025-09-25 19.53 0.00% 1.28% 59.04 38.94 25,000 19.55 19.75 19.50 12.00 88.00
2025-09-24 19.53 -0.56% 1.76% 62.44 0.12 25,500 19.33 19.67 19.33 58.82 41.18
2025-09-23 19.64 2.08% 1.60% 67.96 38.94 12,000 19.60 19.64 19.33 100.00 0.00
2025-09-22 19.24 -1.84% 11.37% 66.33 0.34 30,500 21.16 21.16 19.00 11.11 88.89
2025-09-19 19.60 -1.51% 3.68% 65.00 38.14 116,000 19.80 20.00 19.29 43.66 56.34
2025-09-18 19.90 3.70% 4.17% 76.61 1.06 11,000 19.30 20.00 19.20 87.50 12.50
2025-09-17 19.19 0.89% 0.21% 62.62 38.74 6,500 19.19 19.23 19.19 0.00 100.00
2025-09-16 19.02 0.63% 4.63% 54.35 -0.36 19,000 19.90 19.90 19.02 0.00 100.00
2025-09-15 18.90 1.61% 7.42% 59.62 38.40 8,000 18.61 19.98 18.60 21.74 78.26
2025-09-12 18.60 -2.11% 1.88% 55.79 -0.60 38,000 18.86 18.95 18.60 0.00 100.00
2025-09-11 19.00 0.05% 2.02% 98.06 37.80 24,500 18.82 19.20 18.82 47.37 52.63
2025-09-10 18.99 0.37% 0.42% 98.04 0.20 3,500 18.94 19.02 18.94 62.49 37.51
2025-09-09 18.92 -0.11% 9.33% 94.90 37.78 39,000 20.50 20.50 18.75 9.72 90.28
2025-09-08 18.94 1.28% 3.88% 97.83 0.06 21,000 18.30 19.01 18.30 90.14 9.86
2025-09-05 18.70 1.14% 8.10% 98.18 37.82 20,500 18.40 19.89 18.40 20.14 79.86
2025-09-04 18.49 2.67% 2.61% 97.93 -0.42 16,500 18.32 18.49 18.02 100.00 0.00
2025-09-03 18.01 0.00% 1.28% 79.66 37.40 8,000 18.22 18.23 18.00 4.35 95.65
2025-09-02 18.01 -0.17% 0.94% 80.95 -1.38 4,000 18.18 18.18 18.01 0.00 100.00
2025-09-01 18.04 2.38% 1.69% 81.60 37.40 23,500 17.75 18.05 17.75 96.67 3.33
2025-08-29 17.62 2.98% 7.76% 76.53 -1.32 8,000 17.43 18.60 17.26 26.86 73.14
2025-08-28 17.11 0.06% 5.82% 39.34 36.56 133,500 17.00 17.99 17.00 11.11 88.89
2025-08-27 17.10 -1.21% 1.06% 25.27 -2.34 6,000 17.12 17.17 16.99 61.12 38.88
2025-08-26 17.31 0.46% 0.58% 68.24 36.54 4,500 17.30 17.40 17.30 10.00 90.00
2025-08-25 17.23 -0.12% 1.59% 65.03 -1.92 37,000 17.28 17.28 17.01 81.48 18.52
2025-08-22 17.25 0.88% 0.87% 68.21 36.38 2,500 17.39 17.40 17.25 0.00 100.00
2025-08-21 17.10 -0.81% 11.43% 58.67 -1.88 49,000 17.45 18.91 16.97 6.70 93.30
2025-08-20 17.24 -1.77% 9.69% 67.35 36.08 9,500 17.50 18.91 17.24 0.00 100.00
2025-08-19 17.55 4.65% 3.91% 83.90 -1.60 22,500 16.89 17.55 16.89 100.00 0.00
2025-08-18 16.77 -0.18% 1.56% 68.85 36.70 6,000 16.84 16.90 16.64 50.00 50.00
2025-08-15 16.80 0.60% 8.11% 65.62 -3.16 9,500 17.99 17.99 16.64 11.85 88.15
2025-08-13 16.70 -0.83% 1.69% 63.33 36.76 15,000 16.88 16.88 16.60 35.71 64.29
2025-08-12 16.84 0.66% 12.79% 89.04 -3.36 15,500 16.85 16.93 15.01 95.31 4.69
2025-08-11 16.73 -0.12% 11.11% 91.01 37.04 40,000 16.64 18.00 16.20 29.45 70.56
2025-08-08 16.75 1.27% 1.02% 90.00 -3.58 3,000 16.80 16.80 16.63 70.60 29.40
2025-08-07 16.54 -0.36% 0.24% 89.02 37.08 3,500 16.58 16.58 16.54 0.00 100.00
2025-08-06 16.60 0.36% 1.34% 76.04 -4.00 11,000 16.62 16.62 16.40 90.91 9.09
2025-08-05 16.54 1.66% 0.06% 76.77 37.20 4,000 16.53 16.54 16.53 100.00 0.00
2025-08-04 16.27 1.69% 2.90% 75.00 -4.12 13,000 15.85 16.31 15.85 91.31 8.69
2025-08-01 16.00 -0.19% 1.69% 64.62 36.66 6,000 16.25 16.25 15.98 7.40 92.60
2025-07-31 16.03 0.82% 1.39% 70.59 -4.66 5,000 16.08 16.09 15.87 72.72 27.28
2025-07-30 15.90 -1.24% 1.51% 49.30 36.72 4,000 16.13 16.14 15.90 0.00 100.00
2025-07-29 16.10 0.56% 0.93% 38.89 -4.92 46,000 16.05 16.20 16.05 33.33 66.67
2025-07-28 16.01 1.27% 15.11% 53.39 37.12 47,000 16.30 16.30 14.16 86.45 13.55
2025-07-25 15.81 0.00% 0.00% 37.72 -5.10 500 0.00 0.00 0.00 100.00 0.00
2025-07-24 15.81 0.38% 0.06% 47.41 36.72 5,000 15.81 15.82 15.81 0.00 100.00
2025-07-23 15.75 -1.01% 0.95% 40.56 -5.10 2,000 15.75 15.90 15.75 0.00 100.00
2025-07-22 15.91 -2.39% 0.25% 42.03 36.60 17,000 15.91 15.94 15.90 25.00 75.00
2025-07-21 16.30 2.32% 2.64% 54.72 -4.78 1,500 15.88 16.30 15.88 100.00 0.00
2025-07-18 15.93 -0.99% 0.75% 44.19 37.38 8,500 15.99 16.05 15.93 0.00 100.00
2025-07-17 16.09 1.32% 1.83% 56.16 -5.52 13,000 15.89 16.10 15.81 96.55 3.45
2025-07-16 15.88 -0.87% 0.95% 9.22 37.70 130,500 15.90 15.95 15.80 53.33 46.67
2025-07-15 16.02 -0.68% 1.89% 34.17 -5.94 21,500 16.13 16.20 15.90 40.00 60.00
2025-07-14 16.13 -0.43% 0.31% 55.56 37.98 5,000 16.18 16.18 16.13 0.00 100.00
2025-07-11 16.20 1.06% 1.89% 55.27 -5.72 6,500 15.90 16.20 15.90 100.00 0.00
2025-07-10 16.03 0.19% 0.75% 55.50 38.12 7,500 16.09 16.09 15.97 50.00 50.00
2025-07-09 16.00 -9.35% 0.75% 58.87 -6.06 85,500 16.04 16.04 15.92 66.67 33.33
2025-07-08 17.65 4.44% 10.31% 95.04 38.06 9,500 16.89 17.65 16.00 100.00 0.00
2025-07-07 16.90 7.64% 19.30% 88.32 -2.76 8,000 15.70 17.00 14.25 96.36 3.64
2025-07-04 15.70 -0.57% 1.54% 77.88 36.56 14,500 15.80 15.82 15.58 50.00 50.00
2025-07-03 15.79 1.22% 1.41% 50.00 -5.16 7,500 15.66 15.79 15.57 100.00 0.00
2025-07-02 15.60 2.30% 1.49% 51.50 36.74 8,500 15.64 15.64 15.41 82.61 17.39
2025-07-01 15.25 -0.26% 0.26% 47.06 -5.54 11,000 15.25 15.29 15.25 0.00 100.00
2025-06-30 15.29 -0.65% 1.44% 42.35 36.04 22,500 15.26 15.48 15.26 13.64 86.36
2025-06-27 15.39 1.79% 9.93% 43.64 -5.46 10,500 15.15 15.39 14.00 100.00 0.00
2025-06-26 15.12 -4.24% 0.53% 32.61 36.24 3,000 15.20 15.20 15.12 0.00 100.00
2025-06-25 15.79 1.54% 1.15% 48.39 -6.00 22,500 15.62 15.80 15.62 94.44 5.56
2025-06-24 15.55 1.37% 0.91% 39.24 37.58 15,500 15.46 15.60 15.46 64.28 35.72
2025-06-23 15.34 -1.35% 15.92% 26.15 -6.48 7,000 14.87 16.89 14.57 33.19 66.81
2025-06-20 15.55 -0.32% 0.52% 15.18 37.16 2,000 15.47 15.55 15.47 100.00 0.00
2025-06-19 15.60 0.00% 0.00% 36.17 -6.06 1,000 0.00 0.00 0.00 100.00 0.00
2025-06-18 15.60 -1.39% 1.42% 66.42 37.26 1,500 15.44 15.66 15.44 72.73 27.27
2025-06-17 15.82 0.64% 0.95% 49.86 -6.06 15,500 15.80 15.90 15.75 46.66 53.34
2025-06-16 15.72 0.45% 1.46% 49.00 37.70 4,000 15.95 15.95 15.72 0.00 100.00
2025-06-13 15.65 -4.16% 1.85% 52.01 -6.26 12,500 15.80 15.94 15.65 0.00 100.00
2025-06-12 16.33 2.13% 0.80% 64.08 37.56 22,000 16.28 16.36 16.23 76.92 23.08
2025-06-11 15.99 8.63% 13.32% 55.97 -4.90 57,500 15.85 15.99 14.11 100.00 0.00
2025-06-10 14.72 -7.01% 12.54% 22.16 36.88 13,000 15.01 15.88 14.11 34.46 65.54
2025-06-05 15.83 0.25% 1.47% 45.68 -7.44 4,500 15.60 15.83 15.60 100.00 0.00
2025-06-04 15.79 1.87% 0.06% 63.33 39.10 3,000 15.80 15.80 15.79 0.00 100.00
2025-06-03 15.50 0.26% 0.85% 48.45 -7.52 5,000 15.37 15.50 15.37 100.00 0.00
2025-06-02 15.46 -1.15% 1.55% 16.23 38.52 4,500 15.70 15.70 15.46 0.00 100.00
2025-05-30 15.64 -0.06% 1.55% 50.61 -7.60 18,500 15.70 15.70 15.46 75.00 25.00
2025-05-29 15.65 -1.57% 1.75% 51.55 38.88 7,000 15.43 15.70 15.43 81.49 18.51
2025-05-27 15.90 2.78% 4.99% 52.43 -7.58 9,500 15.50 16.00 15.24 86.84 13.16
2025-05-26 15.47 -0.39% 1.84% 46.26 39.38 14,500 15.53 15.53 15.25 78.57 21.43
2025-05-23 15.53 -9.97% 1.35% 50.51 -8.44 15,500 15.71 15.71 15.50 14.28 85.72
2025-05-22 17.25 10.65% 9.18% 89.82 39.50 3,500 15.80 17.25 15.80 100.00 0.00
2025-05-21 15.59 0.45% 1.09% 75.53 -5.00 1,500 15.76 15.76 15.59 0.00 100.00
2025-05-20 15.52 -1.15% 0.00% 89.69 36.18 8,000 15.52 15.52 15.52 0.00 100.00
2025-05-19 15.70 -0.32% 0.00% 97.86 -5.14 3,000 15.70 15.70 15.70 0.00 100.00