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 94.39 4.87% 5.55% 95.05 64.64 2,200,961 90.95 96.00 90.95 68.12 31.88
2026-04-09 90.01 1.06% 7.19% 67.91 124.14 3,162,453 88.11 92.30 86.11 63.00 37.00
2026-04-08 89.07 10.00% 1.22% 72.44 55.88 2,822,829 89.07 89.07 88.00 100.00 0.00
2026-04-07 80.97 -0.59% 2.45% 67.01 122.26 658,857 80.85 81.97 80.01 48.98 51.02
2026-04-06 81.45 0.49% 4.96% 53.39 39.68 1,078,510 81.50 82.39 78.50 75.84 24.16
2026-04-03 81.05 -0.30% 6.00% 50.06 123.22 569,307 78.99 83.00 78.30 58.51 41.49
2026-04-02 81.29 -4.40% 4.51% 42.96 38.88 2,019,423 82.01 83.50 79.90 38.61 61.39
2026-04-01 85.03 3.94% 5.44% 58.41 123.70 5,183,978 83.45 87.99 83.45 34.80 65.20
2026-03-31 81.81 7.12% 9.74% 47.44 46.36 3,755,194 77.00 83.95 76.50 71.28 28.72
2026-03-30 76.37 -4.89% 7.90% 18.84 117.26 3,308,164 80.90 80.90 74.98 23.48 76.52
2026-03-27 80.30 -0.90% 12.16% 54.42 35.48 3,426,765 82.00 83.00 74.00 70.00 30.00
2026-03-26 81.03 -3.68% 4.72% 57.64 125.12 879,824 82.99 84.30 80.50 13.95 86.05
2026-03-25 84.13 2.74% 3.66% 69.69 36.94 345,218 82.50 85.00 82.00 71.00 29.00
2026-03-24 81.89 -0.91% 6.79% 57.16 131.32 1,517,956 84.88 86.50 81.00 16.18 83.82
2026-03-19 82.64 -1.36% 4.80% 51.86 32.46 1,206,588 82.60 84.89 81.00 42.16 57.84
2026-03-18 83.78 5.80% 8.73% 77.06 132.82 662,040 80.00 86.44 79.50 61.67 38.33
2026-03-17 79.19 -0.04% 7.64% 74.45 34.74 942,220 79.22 83.00 77.11 35.31 64.69
2026-03-16 79.22 -1.31% 5.19% 41.19 123.64 1,356,532 80.25 81.00 77.00 55.50 44.50
2026-03-13 80.27 -0.58% 4.99% 38.88 34.80 1,569,669 80.74 82.00 78.10 55.64 44.36
2026-03-12 80.74 -1.91% 3.86% 46.89 125.74 332,621 83.20 83.20 80.11 20.39 79.61
2026-03-11 82.31 7.71% 7.64% 41.15 35.74 2,567,427 78.91 83.00 77.11 88.29 11.71
2026-03-10 76.42 4.37% 7.53% 22.95 128.88 9,211,427 80.54 80.54 74.90 26.95 73.05
2026-03-09 73.22 -11.90% 2.43% 9.03 23.96 597,440 73.22 75.00 73.22 0.00 100.00
2026-03-06 83.11 -2.76% 3.88% 25.98 122.48 1,048,023 85.04 85.84 82.63 14.95 85.05
2026-03-05 85.47 3.78% 5.08% 41.75 43.74 2,022,757 83.00 87.21 82.99 58.77 41.23
2026-03-04 82.36 -5.94% 10.19% 35.33 127.20 1,651,015 87.60 89.25 81.00 16.48 83.52
2026-03-03 87.56 -4.09% 9.64% 45.36 37.52 3,331,580 88.00 91.00 83.00 57.00 43.00
2026-03-02 91.29 -10.00% 1.59% 43.80 137.60 2,712,888 91.29 92.74 91.29 0.00 100.00
2026-02-27 101.43 4.55% 12.42% 74.41 44.98 2,958,753 96.88 105.00 93.40 69.22 30.78
2026-02-26 97.02 6.77% 12.29% 43.31 157.88 2,336,163 90.87 99.38 88.50 78.31 21.69
2026-02-25 90.87 -0.29% 4.41% 45.32 36.16 1,677,480 92.52 93.45 89.50 34.68 65.32
2026-02-24 91.13 1.30% 6.19% 48.31 145.58 1,509,815 89.70 92.50 87.11 74.58 25.42
2026-02-23 89.96 -4.91% 7.91% 34.05 36.68 3,046,143 94.00 95.94 88.91 14.94 85.06
2026-02-20 94.61 2.77% 10.00% 39.67 143.24 1,278,375 91.50 99.00 90.00 51.22 48.78
2026-02-19 92.06 -8.00% 11.49% 27.85 45.98 1,308,833 100.07 100.90 90.50 15.00 85.00
2026-02-18 100.07 7.51% 8.39% 43.53 138.14 1,987,362 94.88 101.89 94.00 76.93 23.07
2026-02-17 93.08 1.22% 7.33% 14.74 62.00 6,690,828 92.50 95.30 88.79 65.90 34.10
2026-02-16 91.96 -7.99% 11.89% 6.29 124.16 6,094,859 99.97 100.70 90.00 18.32 81.68
2026-02-13 99.95 -0.21% 4.78% 7.79 59.76 3,595,019 101.45 102.80 98.11 39.23 60.77
2026-02-12 100.16 -4.57% 9.07% 13.01 140.14 3,956,288 105.39 107.99 99.01 12.81 87.19
2026-02-11 104.96 1.85% 3.55% 29.07 60.18 3,388,864 103.60 106.66 103.00 53.55 46.45
2026-02-10 103.05 -4.21% 7.04% 22.05 149.74 5,271,140 107.24 108.97 101.80 17.43 82.57
2026-02-09 107.58 -9.23% 13.42% 25.59 56.36 8,364,268 119.88 120.99 106.67 6.35 93.65 17.50|10.03.2026
2026-02-06 118.52 -1.76% 4.68% 38.69 158.80 613,769 122.00 122.00 116.55 36.15 63.85
2026-02-04 120.64 1.21% 3.10% 44.73 78.24 1,881,889 119.00 122.43 118.75 51.36 48.64
2026-02-03 119.20 3.35% 4.58% 34.50 163.04 4,495,924 116.35 120.00 114.75 84.76 15.24
2026-02-02 115.34 -0.99% 3.13% 15.46 75.36 1,133,659 117.00 118.50 114.90 12.22 87.78
2026-01-30 116.49 -1.02% 4.77% 12.33 155.32 4,755,318 119.90 120.00 114.54 35.71 64.29
2026-01-29 117.69 -3.23% 5.97% 22.80 77.66 1,829,626 121.62 122.40 115.50 31.74 68.26
2026-01-28 121.62 -0.22% 2.41% 28.64 157.72 1,078,463 123.01 123.01 120.12 51.90 48.10
2026-01-27 121.89 -0.64% 5.02% 35.53 85.52 4,559,297 124.79 126.13 120.10 29.68 70.32
2026-01-26 122.67 1.10% 3.48% 38.36 158.26 1,350,875 121.52 125.75 121.52 27.19 72.81
2026-01-23 121.33 -2.69% 4.54% 60.98 87.08 1,677,109 125.10 125.45 120.00 24.40 75.60
2026-01-22 124.68 0.91% 2.70% 70.58 155.58 1,263,200 123.56 126.90 123.56 33.53 66.47
2026-01-21 123.56 -1.38% 2.18% 76.10 93.78 1,723,080 125.84 125.89 123.20 13.38 86.62
2026-01-20 125.29 0.62% 3.12% 90.28 153.34 1,925,337 125.98 127.90 124.03 32.56 67.44
2026-01-19 124.52 -0.09% 3.63% 90.49 97.24 2,019,835 125.01 127.49 123.02 33.56 66.44
2026-01-16 124.63 5.25% 7.25% 86.17 151.80 7,718,555 118.88 127.50 118.88 66.71 33.29
2026-01-15 118.41 -1.28% 3.77% 77.96 97.46 2,131,622 120.45 121.79 117.36 23.70 76.30
2026-01-14 119.95 3.24% 4.11% 89.56 139.36 8,135,815 116.50 121.29 116.50 72.02 27.98
2026-01-13 116.18 4.09% 5.69% 89.93 100.54 14,654,392 111.61 116.79 110.50 90.30 9.70
2026-01-12 111.61 1.03% 3.34% 90.11 131.82 4,675,225 110.51 112.70 109.06 70.06 29.94
2026-01-09 110.47 -0.88% 4.25% 90.63 91.40 3,245,564 111.30 112.70 108.11 51.42 48.58
2026-01-08 111.45 -0.14% 5.54% 98.57 129.54 9,461,842 111.61 114.88 108.85 43.12 56.88
2026-01-07 111.61 0.27% 1.91% 94.12 93.36 5,206,938 111.50 112.30 110.20 67.14 32.86
2026-01-06 111.31 3.89% 6.62% 91.80 129.86 6,684,350 107.80 112.00 105.05 90.07 9.93
2026-01-05 107.14 4.67% 5.50% 91.44 92.76 7,237,681 102.99 108.19 102.55 81.38 18.62
2026-01-02 102.36 1.76% 2.64% 87.61 121.52 3,079,032 101.40 103.25 100.59 66.54 33.46
2026-01-01 100.59 0.03% 2.81% 67.47 83.20 1,698,688 100.55 102.50 99.70 31.79 68.21
2025-12-31 100.56 -0.68% 3.00% 66.18 117.98 1,618,855 101.00 101.97 99.00 52.53 47.47
2025-12-30 101.25 -0.27% 2.48% 72.53 83.14 2,462,874 101.52 103.05 100.56 27.71 72.29
2025-12-29 101.52 3.75% 6.06% 58.71 119.36 9,832,848 98.11 103.94 98.00 59.26 40.74
2025-12-26 97.85 1.37% 2.91% 46.82 83.68 1,982,572 96.53 99.00 96.20 58.93 41.07
2025-12-24 96.53 -1.49% 2.90% 59.28 112.02 571,044 97.16 98.90 96.11 15.05 84.95
2025-12-23 97.99 -0.13% 2.27% 74.44 81.04 694,392 98.84 99.25 97.05 42.73 57.27
2025-12-22 98.12 -0.03% 1.90% 75.88 114.94 457,058 98.15 99.00 97.15 52.43 47.57
2025-12-19 98.15 -1.89% 3.06% 73.93 81.30 1,127,618 100.16 101.00 98.00 5.00 95.00
2025-12-18 100.04 1.80% 3.79% 87.79 115.00 3,996,061 98.74 102.00 98.28 47.31 52.69
2025-12-17 98.27 3.52% 5.68% 77.64 85.08 6,036,595 95.75 100.50 95.10 58.70 41.30
2025-12-16 94.93 0.91% 4.06% 59.93 111.46 2,533,568 94.00 97.50 93.70 32.37 67.63
2025-12-15 94.07 0.07% 1.52% 48.10 78.40 2,180,145 94.98 95.12 93.70 26.06 73.94
2025-12-12 94.00 -0.25% 2.13% 31.10 109.74 1,036,792 94.98 95.70 93.70 15.00 85.00
2025-12-11 94.24 -0.63% 2.18% 41.00 78.26 377,775 95.00 96.00 93.95 14.15 85.85
2025-12-10 94.84 -0.41% 1.58% 29.42 110.22 411,825 96.00 96.00 94.51 22.15 77.85
2025-12-09 95.23 0.96% 1.64% 28.68 79.46 365,599 94.90 96.00 94.45 50.32 49.68
2025-12-08 94.32 0.17% 0.85% 16.93 111.00 243,812 94.90 94.99 94.19 16.25 83.75
2025-12-05 94.16 -1.20% 4.02% 25.96 77.64 1,599,544 96.00 97.52 93.75 10.88 89.12
2025-12-04 95.30 0.43% 1.73% 59.16 110.68 192,659 95.98 95.98 94.35 58.28 41.72
2025-12-03 94.89 -2.08% 4.02% 53.96 79.92 586,128 97.99 98.15 94.36 13.98 86.02
2025-12-02 96.91 -0.53% 3.62% 72.51 109.86 1,128,932 97.62 99.50 96.02 25.57 74.43
2025-12-01 97.43 0.19% 2.94% 64.62 83.96 124,912 97.25 98.00 95.20 79.64 20.36
2025-11-28 97.25 0.73% 3.09% 67.75 110.90 1,102,043 96.00 98.45 95.50 59.32 40.68
2025-11-27 96.55 2.54% 3.40% 57.20 83.60 2,455,631 94.00 97.20 94.00 79.69 20.31
2025-11-26 94.16 -0.26% 3.49% 33.24 109.50 1,786,708 94.99 95.00 91.80 73.75 26.25
2025-11-25 94.41 -0.50% 1.92% 27.60 78.82 233,241 94.50 95.00 93.21 67.04 32.96
2025-11-24 94.88 -1.12% 2.07% 20.07 110.00 385,815 95.95 95.95 94.00 45.13 54.87
2025-11-21 95.95 0.70% 2.92% 22.94 79.76 542,241 96.42 97.00 94.25 61.82 38.18
2025-11-20 95.28 -0.52% 2.76% 21.68 112.14 271,855 96.00 97.50 94.88 15.27 84.73
2025-11-19 95.78 0.49% 3.67% 38.67 78.42 1,578,621 96.00 96.94 93.51 66.18 33.82
2025-11-18 95.31 -0.99% 2.88% 21.94 113.14 541,318 97.74 97.74 95.00 11.31 88.69
2025-11-17 96.26 -2.06% 4.00% 33.29 77.48 616,469 99.25 99.84 96.00 6.77 93.23
2025-11-14 98.28 -0.36% 2.00% 45.75 115.04 411,140 99.00 99.45 97.50 40.00 60.00
2025-11-13 98.64 0.60% 1.28% 52.10 81.52 656,769 98.99 99.25 98.00 51.20 48.80
2025-11-12 98.05 1.07% 2.75% 42.63 115.76 968,114 97.02 98.95 96.30 66.04 33.96
2025-11-11 97.01 -2.48% 5.02% 16.64 80.34 2,438,062 99.47 100.90 96.08 19.29 80.71
2025-11-10 99.48 0.80% 2.82% 60.21 113.68 1,127,555 99.35 100.74 97.98 54.35 45.65
2025-11-07 98.69 -0.04% 1.63% 72.61 85.28 870,266 98.73 99.50 97.90 49.38 50.62
2025-11-06 98.73 0.31% 3.64% 58.24 112.10 1,616,053 99.11 99.49 96.00 78.22 21.78
2025-11-05 98.42 -0.37% 2.88% 59.18 85.36 2,855,439 98.95 99.78 96.99 51.25 48.75
2025-11-04 98.79 -2.59% 4.49% 50.51 111.48 2,222,807 102.50 102.50 98.10 15.68 84.32
2025-11-03 101.42 3.57% 6.44% 67.08 86.10 7,639,470 98.00 103.25 97.00 70.72 29.28
2025-10-31 97.92 4.54% 5.32% 40.05 116.74 3,241,365 95.01 99.00 94.00 78.40 21.60
2025-10-30 93.67 -2.88% 4.93% 21.31 79.10 1,872,155 97.50 97.50 92.92 16.38 83.62
2025-10-29 96.45 0.66% 5.91% 25.03 108.24 7,554,483 95.60 101.25 95.60 15.04 84.96 12.50|10.11.2025
2025-10-28 95.82 -2.84% 5.76% 21.36 84.66 2,874,232 99.90 100.00 94.55 23.30 76.70
2025-10-27 98.62 3.13% 8.97% 60.22 106.98 1,958,792 95.65 99.49 91.30 89.38 10.62
2025-10-24 95.63 -6.09% 8.97% 56.40 90.26 3,780,362 101.11 102.00 93.60 24.17 75.83
2025-10-23 101.83 -1.54% 4.25% 73.19 101.00 2,152,947 103.50 103.99 99.75 49.06 50.94
2025-10-22 103.42 -0.24% 4.27% 82.87 102.66 1,784,673 103.98 105.89 101.55 43.09 56.91
2025-10-21 103.67 -0.16% 5.35% 89.45 104.18 7,813,919 105.00 108.51 103.00 12.16 87.84
2025-10-20 103.84 10.00% 10.47% 80.62 103.16 19,198,514 95.00 103.84 94.00 100.00 0.00
2025-10-17 94.40 1.27% 3.80% 72.13 104.52 5,273,084 93.24 95.50 92.00 68.57 31.43
2025-10-16 93.22 -1.98% 6.20% 57.21 84.28 3,394,271 95.75 97.17 91.50 30.34 69.66
2025-10-15 95.10 0.54% 4.75% 63.67 102.16 15,546,347 95.25 98.98 94.49 13.59 86.41
2025-10-14 94.59 7.09% 5.90% 69.44 88.04 10,221,096 90.10 95.10 89.80 90.38 9.62
2025-10-13 88.33 -2.54% 3.67% 47.45 101.14 1,961,899 90.00 90.70 87.49 26.17 73.83
2025-10-10 90.63 3.27% 8.10% 49.84 75.52 5,389,481 87.70 92.60 85.66 71.61 28.39
2025-10-09 87.76 -3.34% 7.27% 58.85 105.74 2,439,566 91.00 91.50 85.30 39.68 60.32
2025-10-08 90.79 -0.19% 3.31% 75.36 69.78 4,554,095 91.10 93.50 90.50 9.67 90.33
2025-10-07 90.96 3.85% 6.75% 77.37 111.80 5,973,265 87.59 93.50 87.59 57.02 42.98
2025-10-06 87.59 -1.58% 4.28% 71.69 70.12 1,547,353 89.00 89.99 86.30 34.96 65.04
2025-10-03 89.00 -1.84% 5.19% 83.47 105.06 2,768,766 92.44 92.44 87.88 24.56 75.44
2025-10-02 90.67 6.60% 9.74% 100.00 72.94 10,221,411 85.00 91.25 83.15 92.84 7.16
2025-10-01 85.06 1.14% 3.00% 100.00 108.40 2,826,978 84.89 85.80 83.30 70.40 29.60
2025-09-30 84.10 0.71% 3.34% 100.00 61.72 5,209,914 83.80 86.55 83.75 12.50 87.50
2025-09-29 83.51 0.77% 1.94% 59.46 106.48 1,963,782 82.87 84.25 82.65 53.75 46.25
2025-09-26 82.87 0.77% 2.30% 41.07 60.54 1,190,246 82.41 83.89 82.00 46.03 53.97
2025-09-25 82.24 0.06% 1.83% 59.23 105.20 2,136,970 83.19 83.40 81.90 22.67 77.33
2025-09-24 82.19 0.93% 2.14% 47.96 59.28 1,971,467 81.90 82.99 81.25 54.02 45.98
2025-09-23 81.43 0.69% 3.09% 35.78 105.10 996,573 81.20 83.40 80.90 21.20 78.80
2025-09-22 80.87 -2.18% 4.27% 31.50 57.76 597,915 83.74 83.75 80.32 16.04 83.96
2025-09-19 82.67 -1.28% 4.32% 40.00 103.98 858,701 84.01 84.50 81.00 47.71 52.29
2025-09-18 83.74 3.46% 3.51% 38.86 61.36 3,498,549 81.74 84.10 81.25 87.37 12.63
2025-09-17 80.94 -1.94% 4.09% 31.19 106.12 1,538,103 82.61 83.24 79.97 29.66 70.34
2025-09-16 82.54 -1.85% 3.54% 30.91 55.76 1,700,987 84.10 84.90 82.00 18.62 81.38
2025-09-15 84.10 -0.07% 2.11% 43.61 109.32 612,877 84.50 84.80 83.05 60.00 40.00
2025-09-12 84.16 0.07% 3.05% 57.02 58.88 2,113,723 83.50 84.83 82.32 73.31 26.69
2025-09-11 84.10 -1.50% 2.98% 71.29 109.44 2,040,884 86.47 86.50 84.00 4.00 96.00
2025-09-10 85.38 2.37% 4.22% 83.63 58.76 7,829,038 83.65 86.50 83.00 68.00 32.00
2025-09-09 83.40 -1.95% 4.19% 79.73 112.00 1,478,522 85.70 86.48 83.00 11.49 88.51
2025-09-08 85.06 0.33% 2.09% 100.00 54.80 2,750,004 85.00 86.30 84.53 29.94 70.06
2025-09-05 84.78 1.90% 6.98% 89.27 115.32 7,979,547 83.20 85.70 80.11 83.54 16.46
2025-09-04 83.20 4.34% 4.84% 79.36 54.24 6,098,603 80.00 83.45 79.60 93.51 6.49
2025-09-03 79.74 1.50% 1.91% 66.71 112.16 4,388,793 78.40 79.90 78.40 89.33 10.67
2025-09-02 78.56 0.04% 4.40% 61.67 47.32 1,700,631 78.53 79.40 76.05 74.93 25.07
2025-09-01 78.53 6.05% 7.44% 55.23 109.80 7,554,169 75.98 79.45 73.95 83.27 16.73
2025-08-29 74.05 -1.71% 2.74% 50.47 47.26 2,543,870 74.25 75.00 73.00 52.50 47.50
2025-08-28 75.34 -1.43% 2.52% 57.69 100.84 3,810,527 76.51 76.89 75.00 17.99 82.01
2025-08-27 76.43 -0.60% 1.62% 72.61 49.84 2,055,783 77.00 77.38 76.15 22.76 77.24
2025-08-26 76.89 0.08% 1.70% 81.42 103.02 2,666,196 77.04 77.80 76.50 30.00 70.00
2025-08-25 76.83 -1.08% 2.08% 82.66 50.76 2,535,106 78.14 78.14 76.55 17.61 82.39
2025-08-22 77.67 4.99% 5.37% 84.74 102.90 8,825,009 74.50 78.50 74.50 79.25 20.75
2025-08-21 73.98 -0.48% 7.69% 69.07 52.44 16,059,950 74.89 75.38 70.00 73.98 26.02 20.00|02.09.2025
2025-08-20 74.34 0.88% 3.80% 68.25 95.52 13,567,083 73.99 76.49 73.69 23.21 76.79
2025-08-19 73.69 1.18% 2.40% 73.77 53.16 4,025,276 73.75 73.81 72.08 93.06 6.94
2025-08-18 72.83 0.72% 2.70% 48.21 94.22 5,321,182 72.29 73.74 71.80 53.09 46.91
2025-08-15 72.31 -0.92% 2.37% 60.38 51.44 1,113,396 73.49 73.50 71.80 30.00 70.00
2025-08-13 72.98 0.37% 2.26% 80.71 93.18 5,119,516 72.75 73.85 72.22 46.63 53.37
2025-08-12 72.71 -0.55% 2.49% 77.71 52.78 4,613,952 73.25 74.20 72.40 17.22 82.78
2025-08-11 73.11 1.90% 4.39% 71.55 92.64 7,332,811 71.75 74.38 71.25 59.42 40.58
2025-08-08 71.75 -1.70% 3.64% 63.39 53.58 4,644,184 73.00 74.00 71.40 13.46 86.54
2025-08-07 72.99 2.66% 6.19% 74.50 89.92 23,114,622 71.10 75.50 71.10 42.95 57.05
2025-08-06 71.10 4.93% 6.31% 68.37 56.06 15,211,843 67.99 71.40 67.16 92.92 7.08
2025-08-05 67.76 -0.37% 2.68% 19.27 86.14 1,323,593 68.90 68.90 67.10 36.67 63.33
2025-08-04 68.01 -1.63% 3.07% 14.02 49.38 2,849,485 69.47 69.48 67.41 28.99 71.01
2025-08-01 69.14 -0.58% 1.46% 31.17 86.64 2,553,602 69.54 70.00 68.99 14.85 85.15
2025-07-31 69.54 -0.01% 2.36% 29.18 51.64 2,790,471 70.40 71.10 69.46 4.88 95.12
2025-07-30 69.55 0.77% 2.74% 59.93 87.44 4,574,997 68.60 70.48 68.60 50.53 49.47
2025-07-29 69.02 -0.62% 2.93% 57.82 51.66 10,621,090 69.50 70.59 68.58 21.89 78.11
2025-07-28 69.45 -1.81% 3.62% 66.73 86.38 10,057,846 71.49 71.50 69.00 18.00 82.00
2025-07-25 70.73 0.61% 2.22% 89.15 52.52 5,510,892 70.51 71.30 69.75 63.23 36.77
2025-07-24 70.30 -0.86% 3.09% 88.72 88.94 7,606,600 71.00 71.75 69.60 32.56 67.44
2025-07-23 70.91 3.67% 3.85% 100.00 51.66 19,289,476 68.97 71.40 68.75 81.51 18.49
2025-07-22 68.40 0.35% 3.39% 95.92 90.16 13,266,624 68.16 69.01 66.75 73.01 26.99
2025-07-21 68.16 0.90% 3.89% 98.50 46.64 12,818,237 67.50 69.40 66.80 52.31 47.69
2025-07-18 67.55 1.84% 5.81% 71.86 89.68 19,960,215 66.90 68.25 64.50 81.33 18.67
2025-07-17 66.33 0.33% 4.57% 72.81 45.42 7,714,544 66.70 67.50 64.55 60.34 39.66
2025-07-16 66.11 0.09% 4.94% 69.68 87.24 6,037,522 66.90 66.90 63.75 74.92 25.08
2025-07-15 66.05 -0.15% 4.63% 78.56 44.98 14,120,743 66.50 67.50 64.51 51.51 48.49
2025-07-14 66.15 7.21% 8.49% 77.73 87.12 19,938,829 62.00 66.99 61.75 83.97 16.03
2025-07-11 61.70 -3.49% 5.72% 68.32 45.18 4,748,774 63.99 64.49 61.00 20.06 79.94
2025-07-10 63.93 2.42% 3.68% 95.25 78.22 6,485,552 63.00 64.49 62.20 75.55 24.45
2025-07-09 62.42 -0.46% 4.62% 95.74 49.64 8,580,771 63.00 64.55 61.70 25.26 74.74
2025-07-08 62.71 6.16% 10.00% 98.34 75.20 24,884,798 59.25 64.35 58.50 71.97 28.03
2025-07-07 59.07 -0.39% 4.68% 97.80 50.22 15,455,642 60.00 61.50 58.75 11.64 88.36
2025-07-04 59.30 1.33% 4.68% 100.00 67.92 8,619,231 58.60 59.70 57.03 85.02 14.98
2025-07-03 58.52 8.31% 7.25% 89.81 50.68 25,155,456 55.01 59.00 55.01 87.97 12.03
2025-07-02 54.03 5.40% 7.80% 84.10 66.36 12,548,129 51.50 54.98 51.00 76.13 23.87
2025-07-01 51.26 3.98% 5.23% 81.22 41.70 6,600,327 49.60 51.93 49.35 74.03 25.97
2025-06-30 49.30 0.43% 1.86% 54.60 60.82 3,214,328 49.60 49.90 48.99 34.07 65.93
2025-06-27 49.09 1.28% 2.68% 51.40 37.78 2,460,707 48.75 49.80 48.50 45.38 54.62
2025-06-26 48.47 -2.30% 3.75% 50.19 60.40 1,562,675 49.80 49.80 48.00 26.11 73.89
2025-06-25 49.61 0.96% 3.36% 51.98 36.54 3,997,329 49.60 50.75 49.10 30.91 69.09
2025-06-24 49.14 3.52% 4.91% 56.61 62.68 4,871,861 47.90 50.25 47.90 52.77 47.23
2025-06-23 47.47 -2.73% 5.02% 49.59 35.60 383,637 48.51 48.99 46.65 35.04 64.96
2025-06-20 48.80 -0.29% 3.10% 61.44 59.34 533,286 48.01 49.50 48.01 53.02 46.98
2025-06-19 48.94 1.01% 1.61% 44.84 38.26 750,327 48.45 49.10 48.32 79.49 20.51
2025-06-18 48.45 -1.94% 3.92% 44.42 59.62 640,745 49.90 49.90 48.02 22.87 77.13
2025-06-17 49.41 2.09% 4.52% 48.86 37.28 1,328,964 48.75 50.20 48.03 63.59 36.41
2025-06-16 48.40 1.87% 3.07% 28.21 61.54 210,125 47.75 48.70 47.25 79.31 20.69
2025-06-13 47.51 -0.83% 3.70% 50.94 35.26 309,472 47.91 48.75 47.01 28.74 71.26
2025-06-12 47.91 -3.19% 6.16% 49.58 59.76 3,156,674 49.39 50.00 47.10 27.93 72.07
2025-06-11 49.49 0.92% 2.76% 58.03 36.06 2,442,810 48.90 50.25 48.90 43.70 56.30
2025-06-10 49.04 -0.97% 2.17% 63.84 62.92 1,298,496 49.50 49.87 48.81 21.70 78.30
2025-06-05 49.52 -1.88% 3.81% 61.33 35.16 830,891 50.51 50.97 49.10 22.46 77.54
2025-06-04 50.47 6.52% 9.26% 71.04 63.88 6,892,900 47.98 51.90 47.50 67.50 32.50
2025-06-03 47.38 -1.23% 4.04% 41.76 37.06 1,019,500 48.11 48.90 47.00 20.00 80.00
2025-06-02 47.97 -1.11% 6.07% 49.69 57.70 1,489,091 49.00 50.50 47.61 12.46 87.54
2025-05-30 48.51 3.04% 8.02% 67.28 38.24 1,950,000 46.81 49.70 46.01 67.75 32.25
2025-05-29 47.08 -1.61% 4.75% 63.07 58.78 1,616,727 47.85 48.72 46.51 25.79 74.21
2025-05-27 47.85 0.29% 1.59% 88.35 35.38 679,908 48.00 48.00 47.25 80.00 20.00
2025-05-26 47.71 -0.60% 1.05% 90.00 60.32 112,666 47.99 48.00 47.50 42.00 58.00
2025-05-23 48.00 0.02% 2.65% 100.00 35.10 252,683 47.50 48.50 47.25 60.00 40.00
2025-05-22 47.99 1.27% 3.55% 98.02 60.90 1,000,655 47.50 48.99 47.31 40.48 59.52
2025-05-21 47.39 2.29% 3.58% 88.94 35.08 880,810 46.95 47.75 46.10 78.18 21.82
2025-05-20 46.33 0.85% 3.05% 89.04 59.70 99,919 46.49 46.99 45.60 52.52 47.48
2025-05-19 45.94 1.21% 3.50% 93.92 32.96 1,452,404 45.55 46.70 45.12 51.90 48.10
2025-05-16 45.39 4.27% 6.55% 94.52 58.92 2,611,769 43.99 45.87 43.05 82.98 17.02
2025-05-15 43.53 -0.21% 3.21% 81.78 31.86 352,002 43.25 44.64 43.25 20.14 79.86
2025-05-14 43.62 -0.89% 4.05% 67.37 55.20 1,789,312 44.45 45.00 43.25 21.14 78.86
2025-05-13 44.01 2.56% 7.90% 65.18 32.04 3,050,634 43.75 45.05 41.75 68.48 31.52
2025-05-12 42.91 10.00% 3.37% 54.56 55.98 3,881,654 42.50 42.91 41.51 100.00 0.00
2025-05-09 39.01 3.78% 7.78% 49.89 29.84 693,981 38.01 39.89 37.01 69.44 30.56
2025-05-08 37.59 -2.46% 18.16% 51.80 48.18 906,263 38.84 40.99 34.69 46.03 53.97
2025-05-07 38.54 -4.39% 7.41% 70.08 27.00 1,885,827 39.00 39.74 37.00 56.20 43.80
2025-05-06 40.31 -1.73% 3.63% 77.55 50.08 870,372 41.00 41.45 40.00 21.38 78.62
2025-05-05 41.02 -2.38% 2.81% 81.01 30.54 621,004 41.75 41.75 40.61 35.96 64.04
2025-05-02 42.02 7.66% 7.42% 87.45 51.50 3,452,001 40.45 42.70 39.75 76.95 23.05
2025-04-30 39.03 4.75% 6.39% 70.88 32.54 2,577,905 38.24 39.80 37.41 67.78 32.22
2025-04-29 37.26 10.01% 9.59% 52.97 45.52 4,307,200 34.94 37.26 34.00 100.00 0.00
2025-04-28 33.87 -1.88% 4.44% 0.00 29.00 342,582 35.25 35.30 33.80 4.67 95.33
2025-04-25 34.52 -0.75% 5.98% 27.09 38.74 973,340 34.50 35.29 33.30 61.31 38.69
2025-04-24 34.78 -0.74% 5.85% 34.39 30.30 735,653 35.05 35.85 33.87 45.96 54.04
2025-04-23 35.04 -2.64% 3.94% 35.63 39.26 817,665 35.99 36.38 35.00 2.90 97.10
2025-04-22 35.99 -2.41% 5.79% 36.17 30.82 810,925 37.06 37.30 35.26 35.78 64.22
2025-04-21 36.88 -0.46% 1.95% 46.85 41.16 162,684 37.20 37.20 36.49 54.93 45.07
2025-04-18 37.05 2.60% 2.59% 38.39 32.60 345,284 36.84 37.29 36.35 74.47 25.53
2025-04-17 36.11 0.70% 4.87% 9.47 41.50 1,581,006 35.60 37.23 35.50 35.26 64.74
2025-04-16 35.86 -0.39% 2.30% 0.00 30.72 400,859 36.39 36.47 35.65 25.61 74.39
2025-04-15 36.00 -2.44% 4.75% 8.45 41.00 1,414,458 37.39 37.50 35.80 11.76 88.24
2025-04-14 36.90 -0.38% 2.15% 11.06 31.00 1,222,558 36.96 37.54 36.75 18.99 81.01
2025-04-11 37.04 -1.93% 3.81% 10.04 42.80 2,171,830 38.39 38.39 36.98 4.26 95.74
2025-04-10 37.77 -1.25% 4.00% 13.97 31.28 1,401,135 38.10 39.00 37.50 18.00 82.00