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 70.06 -5.95% 20.54% 85.82 49.26 3,580,773 76.99 81.00 67.20 20.72 79.28
2026-04-09 74.49 10.00% 11.16% 100.00 90.86 1,047,655 72.00 74.49 67.01 100.00 0.00
2026-04-08 67.72 6.73% 16.33% 100.00 58.12 1,566,763 69.80 69.80 60.00 78.78 21.22
2026-04-07 63.45 10.00% 0.00% 100.00 77.32 254,964 63.45 63.45 63.45 0.00 100.00
2026-04-06 57.68 9.99% 0.00% 80.50 49.58 181,735 57.68 57.68 57.68 0.00 100.00
2026-04-03 52.44 10.01% 2.62% 56.59 65.78 203,366 52.40 52.44 51.10 100.00 0.00
2026-04-02 47.67 9.99% 18.58% 45.32 39.10 483,165 40.20 47.67 40.20 100.00 0.00
2026-04-01 43.34 4.96% 10.47% 18.13 56.24 965,895 41.50 44.19 40.00 79.71 20.29
2026-03-31 41.29 1.82% 7.53% 5.40 30.44 770,064 40.75 42.42 39.45 61.95 38.05
2026-03-30 40.55 -9.28% 10.61% 1.58 52.14 890,253 41.50 44.50 40.23 7.49 92.51
2026-03-27 44.70 -10.01% 10.96% 22.04 28.96 1,116,187 48.19 49.60 44.70 0.00 100.00
2026-03-26 49.67 0.89% 19.38% 39.92 60.44 3,828,646 47.00 53.90 45.15 51.66 48.34
2026-03-25 49.23 -10.00% 0.00% 47.85 38.90 77,550 49.23 49.23 49.23 0.00 100.00
2026-03-24 54.70 -10.00% 6.01% 62.52 59.56 223,164 56.11 57.99 54.70 0.00 100.00
2026-03-19 60.78 -10.00% 22.21% 79.13 49.84 4,295,248 73.78 74.28 60.78 0.00 100.00
2026-03-18 67.53 10.00% 3.89% 100.00 71.72 1,216,995 67.53 67.53 65.00 100.00 0.00
2026-03-17 61.39 10.00% 0.00% 100.00 63.34 242,045 61.39 61.39 61.39 0.00 100.00
2026-03-16 55.81 9.99% 5.30% 100.00 59.44 813,510 54.00 55.81 53.00 100.00 0.00
2026-03-13 50.74 9.99% 9.21% 100.00 52.18 2,507,678 48.85 50.74 46.46 100.00 0.00
2026-03-12 46.13 9.99% 8.54% 100.00 49.30 1,647,055 43.15 46.13 42.50 100.00 0.00
2026-03-11 41.94 9.99% 8.94% 100.00 42.96 1,091,201 39.49 41.94 38.50 100.00 0.00
2026-03-10 38.13 9.92% 9.00% 100.00 40.92 1,108,919 35.01 38.16 35.01 99.05 0.95
2026-03-09 34.69 9.99% 22.19% 97.12 35.34 2,854,249 31.59 34.69 28.39 100.00 0.00
2026-03-06 31.54 10.01% 11.45% 96.85 34.04 2,968,440 28.78 31.54 28.30 100.00 0.00
2026-03-05 28.67 10.02% 13.32% 96.43 29.04 1,188,497 26.50 28.67 25.30 100.00 0.00
2026-03-04 26.06 10.00% 13.30% 95.52 28.30 787,980 23.80 26.06 23.00 100.00 0.00
2026-03-03 23.69 9.98% 17.34% 91.68 23.82 493,637 21.00 23.69 20.19 100.00 0.00
2026-03-02 21.54 -1.78% 11.45% 62.81 23.56 363,527 19.74 22.00 19.74 79.65 20.35
2026-02-27 21.93 9.98% 14.76% 66.78 19.52 424,779 19.94 21.93 19.11 100.00 0.00
2026-02-26 19.94 7.55% 13.21% 40.31 24.34 171,282 18.01 20.39 18.01 81.09 18.91
2026-02-25 18.54 2.26% 8.28% 29.84 15.54 50,379 18.98 19.49 18.00 36.24 63.76
2026-02-24 18.13 -0.82% 18.98% 17.02 21.54 357,354 18.50 19.75 16.60 48.57 51.43
2026-02-23 18.28 -8.55% 12.71% 14.87 14.72 99,990 20.40 20.40 18.10 7.83 92.17
2026-02-20 19.99 -0.15% 4.99% 21.04 21.84 41,065 19.75 20.00 19.05 98.95 1.05
2026-02-19 20.02 -3.80% 9.03% 16.98 18.14 98,925 20.13 20.88 19.15 50.29 49.71
2026-02-18 20.81 3.64% 4.75% 27.23 21.90 42,044 20.01 20.96 20.01 84.21 15.79
2026-02-17 20.08 -4.20% 7.81% 9.04 19.72 113,944 21.00 21.25 19.71 24.03 75.97
2026-02-16 20.96 -3.54% 6.90% 10.99 20.44 95,264 21.51 21.70 20.30 47.14 52.86
2026-02-13 21.73 -1.23% 5.36% 10.73 21.48 29,654 22.00 22.39 21.25 42.11 57.89
2026-02-12 22.00 -3.76% 10.23% 10.88 21.98 188,696 23.48 23.70 21.50 22.73 77.27
2026-02-11 22.86 1.37% 4.26% 24.32 22.02 225,517 22.60 23.00 22.06 85.11 14.89
2026-02-10 22.55 -1.49% 3.79% 18.05 23.70 149,513 23.20 23.30 22.45 11.76 88.24
2026-02-09 22.89 -1.17% 2.63% 24.29 21.40 36,186 23.35 23.40 22.80 15.00 85.00
2026-02-06 23.16 -3.50% 5.22% 22.05 24.38 193,371 24.20 24.20 23.00 13.33 86.67
2026-02-04 24.00 -0.95% 6.85% 63.44 21.94 79,158 24.20 25.43 23.80 12.27 87.73
2026-02-03 24.23 0.96% 3.70% 70.66 26.06 45,817 23.52 24.39 23.52 81.61 18.39
2026-02-02 24.00 0.59% 2.55% 46.57 22.40 74,632 23.86 24.10 23.50 83.33 16.67
2026-01-30 23.86 0.25% 7.45% 41.54 25.60 80,723 24.20 25.25 23.50 20.57 79.43
2026-01-29 23.80 -1.86% 6.16% 30.12 22.12 173,595 24.02 24.97 23.52 19.31 80.69
2026-01-28 24.25 3.19% 7.52% 22.19 25.48 429,453 23.45 24.74 23.01 71.68 28.32
2026-01-27 23.50 -0.17% 2.35% 4.36 23.02 100,873 23.55 23.99 23.44 10.91 89.09
2026-01-26 23.54 -2.49% 4.57% 4.00 23.98 314,757 24.48 24.48 23.41 12.15 87.85
2026-01-23 24.14 -0.21% 2.04% 21.92 23.10 55,975 24.19 24.49 24.00 28.57 71.43
2026-01-22 24.19 -2.42% 3.75% 15.84 25.18 340,786 24.70 24.90 24.00 21.11 78.89
2026-01-21 24.79 -5.13% 8.57% 22.22 23.20 1,058,366 26.40 26.60 24.50 13.81 86.19
2026-01-20 26.13 0.46% 2.45% 51.17 26.38 90,979 26.01 26.39 25.76 58.73 41.27
2026-01-19 26.01 -1.10% 1.93% 38.01 25.88 324,149 26.45 26.45 25.95 12.00 88.00
2026-01-16 26.30 2.02% 3.46% 41.74 26.14 286,767 26.39 26.90 26.00 33.33 66.67
2026-01-15 25.78 -4.34% 5.92% 24.47 26.46 501,680 26.45 27.01 25.50 18.54 81.46
2026-01-14 26.95 0.60% 6.41% 33.70 25.10 202,374 27.00 27.88 26.20 44.64 55.36
2026-01-13 26.79 2.80% 7.89% 47.23 28.80 256,536 26.10 27.90 25.86 45.59 54.41
2026-01-12 26.06 -3.12% 7.51% 30.80 24.78 392,016 27.00 27.90 25.95 5.64 94.36
2026-01-09 26.90 0.11% 4.17% 40.45 27.34 92,985 26.40 27.50 26.40 45.45 54.55
2026-01-08 26.87 -3.00% 6.87% 35.83 26.46 351,102 28.00 28.00 26.20 37.22 62.78
2026-01-07 27.70 -0.50% 2.34% 31.85 27.28 58,241 27.84 27.99 27.35 54.69 45.31
2026-01-06 27.84 3.19% 7.33% 67.12 28.12 398,506 27.10 28.71 26.75 55.61 44.39
2026-01-05 26.98 -0.70% 3.92% 55.18 27.56 162,173 27.65 27.85 26.80 17.14 82.86
2026-01-02 27.17 -0.55% 3.28% 54.49 26.40 131,683 27.60 27.99 27.10 7.87 92.13
2026-01-01 27.32 -0.83% 2.94% 48.33 27.94 139,504 27.99 28.00 27.20 15.00 85.00
2025-12-31 27.55 -3.94% 10.83% 44.77 26.70 1,603,824 29.70 30.30 27.34 7.09 92.91
2025-12-30 28.68 10.01% 10.01% 53.27 28.40 3,029,049 26.45 28.68 26.07 100.00 0.00
2025-12-29 26.07 -1.59% 3.85% 3.38 28.96 147,992 26.26 27.00 26.00 7.00 93.00
2025-12-26 26.49 -0.93% 3.13% 3.94 23.18 164,440 26.90 27.00 26.18 37.80 62.20
2025-12-24 26.74 -2.76% 5.16% 4.17 29.80 199,570 27.26 27.50 26.15 43.70 56.30
2025-12-23 27.50 -2.34% 6.42% 27.52 23.68 164,471 28.50 29.00 27.25 14.29 85.71
2025-12-22 28.16 -0.71% 2.46% 39.81 31.32 69,741 28.15 28.70 28.01 21.74 78.26
2025-12-19 28.36 0.28% 3.32% 75.29 25.00 482,776 28.28 28.94 28.01 37.63 62.37
2025-12-18 28.28 -0.28% 3.21% 67.04 31.72 370,827 28.00 28.90 28.00 31.11 68.89
2025-12-17 28.36 -0.49% 4.54% 73.30 24.84 411,313 29.20 29.49 28.21 11.72 88.28
2025-12-16 28.50 1.17% 11.84% 84.19 31.88 3,340,929 28.27 30.99 27.71 24.09 75.91
2025-12-15 28.17 -0.70% 3.61% 84.05 25.12 725,524 28.20 29.01 28.00 16.83 83.17
2025-12-12 28.37 3.16% 7.21% 88.64 31.22 551,840 27.05 29.00 27.05 67.69 32.31
2025-12-11 27.50 -0.61% 5.82% 65.45 25.52 712,159 27.70 28.89 27.30 12.58 87.42
2025-12-10 27.67 0.73% 7.01% 66.67 29.48 718,333 28.49 29.00 27.10 30.00 70.00
2025-12-09 27.47 2.12% 5.37% 69.32 25.86 520,388 27.00 28.45 27.00 32.41 67.59
2025-12-08 26.90 1.17% 3.25% 73.79 29.08 280,721 26.74 27.00 26.15 88.24 11.76
2025-12-05 26.59 -0.30% 4.33% 62.05 24.72 203,814 26.61 27.44 26.30 25.44 74.56
2025-12-04 26.67 -1.19% 2.44% 47.83 28.46 109,342 27.05 27.25 26.60 10.77 89.23
2025-12-03 26.99 -0.52% 3.27% 76.08 24.88 255,472 27.20 27.78 26.90 10.23 89.77
2025-12-02 27.13 1.27% 6.68% 82.56 29.10 945,841 26.94 28.73 26.93 11.11 88.89
2025-12-01 26.79 3.36% 11.57% 79.53 25.16 473,921 25.80 28.45 25.50 43.73 56.27
2025-11-28 25.92 -0.77% 4.27% 73.71 28.42 394,651 26.12 26.38 25.30 57.41 42.59
2025-11-27 26.12 -2.46% 5.21% 71.86 23.42 791,974 27.00 27.25 25.90 16.30 83.70
2025-11-26 26.78 7.94% 10.00% 88.24 28.82 3,988,789 24.85 27.29 24.81 79.44 20.56
2025-11-25 24.81 3.72% 7.23% 77.88 24.74 941,049 24.00 25.20 23.50 77.06 22.94
2025-11-24 23.92 -0.42% 3.35% 65.93 24.88 114,816 24.39 24.39 23.60 40.51 59.49
2025-11-21 24.02 -0.25% 3.36% 76.16 22.96 83,702 24.60 24.60 23.80 27.50 72.50
2025-11-20 24.08 -1.23% 3.99% 79.45 25.08 77,851 24.50 24.75 23.80 29.47 70.53
2025-11-19 24.38 2.48% 4.60% 100.00 23.08 574,390 23.90 25.00 23.90 43.64 56.36
2025-11-18 23.79 0.59% 3.47% 81.01 25.68 139,999 23.70 24.48 23.66 15.85 84.15
2025-11-17 23.65 0.68% 2.54% 78.57 21.90 119,856 23.60 24.20 23.60 8.33 91.67
2025-11-14 23.49 1.12% 2.43% 80.52 25.40 37,199 23.00 23.56 23.00 87.50 12.50
2025-11-13 23.23 0.04% 2.17% 71.70 21.58 120,247 23.30 23.50 23.00 46.00 54.00
2025-11-12 23.22 0.30% 6.52% 85.44 24.88 495,179 23.01 24.50 23.00 14.67 85.33
2025-11-11 23.15 -0.64% 6.12% 80.20 21.56 226,219 23.01 23.40 22.05 81.48 18.52
2025-11-10 23.30 0.22% 1.30% 75.70 24.74 29,957 23.30 23.30 23.00 100.00 0.00
2025-11-07 23.25 1.00% 1.30% 80.00 21.86 93,734 23.10 23.30 23.00 83.33 16.67
2025-11-06 23.02 0.09% 2.40% 75.70 24.64 77,868 23.07 23.50 22.95 12.73 87.27
2025-11-05 23.00 2.27% 2.67% 46.47 21.40 57,489 22.60 23.10 22.50 83.33 16.67
2025-11-04 22.49 -0.22% 2.68% 17.07 24.60 117,257 22.60 23.00 22.40 15.00 85.00
2025-11-03 22.54 -0.92% 4.31% 14.74 20.38 107,794 22.81 23.47 22.50 4.12 95.88
2025-10-31 22.75 1.25% 4.05% 21.67 24.70 41,647 22.60 23.10 22.20 61.11 38.89
2025-10-30 22.47 0.00% 3.23% 6.01 20.80 100,517 22.52 22.99 22.27 27.78 72.22
2025-10-29 22.47 -2.81% 7.48% 4.33 24.14 167,163 23.00 24.00 22.33 8.38 91.62
2025-10-28 23.12 -1.91% 3.82% 25.21 20.80 53,330 23.40 23.90 23.02 11.36 88.64
2025-10-27 23.57 -1.30% 2.98% 42.67 25.44 75,683 23.80 24.20 23.50 10.00 90.00
2025-10-24 23.88 0.46% 5.32% 51.89 21.70 250,296 23.95 24.75 23.50 30.40 69.60
2025-10-23 23.77 -1.29% 2.66% 41.77 26.06 82,098 24.05 24.33 23.70 11.11 88.89
2025-10-22 24.08 -2.86% 3.99% 63.85 21.48 120,617 24.51 24.75 23.80 29.47 70.53
2025-10-21 24.79 2.02% 2.89% 84.55 26.68 266,021 24.70 24.95 24.25 77.14 22.86
2025-10-17 24.30 1.63% 6.16% 79.14 22.90 513,892 23.55 25.00 23.55 51.72 48.28
2025-10-16 23.91 0.46% 4.40% 55.33 25.70 436,006 24.10 24.90 23.85 5.71 94.29
2025-10-15 23.80 -1.49% 3.33% 52.13 22.12 519,703 24.16 24.49 23.70 12.66 87.34
2025-10-14 24.16 3.87% 8.89% 67.66 25.48 5,797,127 23.50 25.59 23.50 31.58 68.42
2025-10-13 23.26 0.35% 8.67% 19.01 22.84 687,940 23.11 24.45 22.50 38.97 61.03
2025-10-10 23.18 -0.13% 4.80% 6.44 23.68 156,617 23.01 23.79 22.70 44.04 55.96
2025-10-09 23.21 -2.07% 3.25% 47.17 22.68 96,957 23.50 23.80 23.05 21.33 78.67
2025-10-08 23.70 -0.08% 2.52% 47.29 23.74 123,936 23.80 23.99 23.40 50.85 49.15
2025-10-07 23.72 0.64% 2.51% 39.92 23.66 136,262 23.61 24.10 23.51 35.59 64.41
2025-10-06 23.57 -1.83% 5.15% 44.42 23.78 417,473 24.10 24.50 23.30 22.50 77.50
2025-10-03 24.01 -4.76% 7.61% 56.87 23.36 423,688 25.50 25.73 23.91 5.49 94.51
2025-10-02 25.21 7.55% 10.17% 66.05 24.66 1,877,369 23.06 25.35 23.01 94.02 5.98
2025-10-01 23.44 -2.01% 6.58% 41.24 25.76 844,333 24.00 24.47 22.96 31.79 68.21
2025-09-30 23.92 -3.12% 8.42% 35.61 21.12 704,484 24.71 25.10 23.15 39.49 60.51
2025-09-29 24.69 2.24% 10.06% 65.50 26.72 2,005,353 24.80 25.60 23.26 61.11 38.89
2025-09-26 24.15 3.96% 7.83% 67.08 22.66 1,108,279 23.70 24.80 23.00 63.89 36.11
2025-09-25 23.23 -1.73% 3.24% 63.19 25.64 286,008 23.65 23.90 23.15 10.67 89.33
2025-09-24 23.64 -1.75% 4.21% 68.59 20.82 604,838 24.30 24.49 23.50 14.14 85.86
2025-09-23 24.06 -4.14% 7.11% 72.79 26.46 1,083,416 25.25 25.60 23.90 9.41 90.59
2025-09-22 25.10 9.08% 7.25% 95.77 21.66 5,338,277 23.99 25.31 23.60 87.72 12.28
2025-09-19 23.01 3.60% 8.07% 91.88 28.54 3,854,749 22.30 24.10 22.30 39.44 60.56
2025-09-18 22.21 1.46% 3.15% 71.63 17.48 1,998,105 21.90 22.59 21.90 44.93 55.07
2025-09-17 21.89 -0.05% 3.02% 50.00 26.94 384,212 21.96 22.14 21.49 61.54 38.46
2025-09-16 21.90 -0.68% 3.39% 32.09 16.84 121,362 22.05 22.54 21.80 13.51 86.49
2025-09-15 22.05 1.89% 5.92% 36.71 26.96 339,777 21.70 22.90 21.62 33.59 66.41
2025-09-12 21.64 1.31% 4.63% 39.07 17.14 1,076,129 21.50 22.13 21.15 50.00 50.00
2025-09-11 21.36 -1.11% 3.24% 24.78 26.14 1,017,923 21.70 21.99 21.30 8.70 91.30
2025-09-10 21.60 -1.32% 2.23% 26.79 16.58 214,060 21.81 21.99 21.51 18.75 81.25
2025-09-09 21.89 -3.44% 4.61% 31.87 26.62 319,265 22.67 22.70 21.70 19.00 81.00
2025-09-08 22.67 0.31% 4.50% 65.93 17.16 632,959 22.70 23.20 22.20 47.00 53.00
2025-09-05 22.60 2.22% 4.64% 81.22 28.18 582,357 22.20 22.98 21.96 62.75 37.25
2025-09-04 22.11 -1.73% 2.49% 75.00 17.02 192,738 22.60 22.60 22.05 10.91 89.09
2025-09-03 22.50 -0.31% 3.24% 78.12 27.20 163,893 22.57 22.93 22.21 40.28 59.72
2025-09-02 22.57 0.09% 3.61% 83.72 17.80 631,513 22.70 23.23 22.42 18.52 81.48
2025-09-01 22.55 1.39% 11.35% 71.49 27.34 1,487,244 22.68 23.94 21.50 43.03 56.97
2025-08-29 22.24 5.55% 11.87% 62.55 17.76 911,955 21.00 23.00 20.56 68.85 31.15
2025-08-28 21.07 -0.19% 2.10% 20.83 26.72 81,729 21.21 21.44 21.00 15.91 84.09
2025-08-27 21.11 -1.45% 7.16% 18.18 15.42 185,269 21.69 21.99 20.52 40.14 59.86
2025-08-26 21.42 1.42% 2.36% 49.27 26.80 203,631 21.49 21.70 21.20 44.00 56.00
2025-08-25 21.12 -1.68% 2.71% 50.71 16.04 223,373 21.60 21.60 21.03 15.79 84.21
2025-08-22 21.48 -0.79% 3.24% 57.53 26.20 141,371 21.52 22.00 21.31 24.64 75.36
2025-08-21 21.65 -1.19% 4.72% 58.79 16.76 203,405 22.09 22.20 21.20 45.00 55.00
2025-08-20 21.91 -1.13% 4.51% 58.79 26.54 219,394 22.30 22.48 21.51 41.24 58.76
2025-08-19 22.16 3.31% 6.31% 75.73 17.28 1,275,347 21.59 22.75 21.40 56.30 43.70
2025-08-18 21.45 1.71% 5.70% 62.50 27.04 267,797 21.02 21.69 20.52 79.49 20.51
2025-08-15 21.09 -0.52% 2.34% 33.33 15.86 148,939 21.10 21.39 20.90 38.78 61.22
2025-08-13 21.20 -0.61% 2.24% 53.97 26.32 100,704 21.30 21.49 21.02 38.30 61.70
2025-08-12 21.33 -1.20% 3.32% 57.95 16.08 254,562 21.79 21.81 21.11 31.43 68.57
2025-08-11 21.59 2.32% 3.47% 56.67 26.58 202,508 21.11 21.75 21.02 78.08 21.92
2025-08-08 21.10 -0.05% 2.86% 25.36 16.60 66,136 21.11 21.60 21.00 16.67 83.33
2025-08-07 21.11 -2.18% 2.76% 25.36 25.60 287,905 21.60 21.60 21.02 15.52 84.48
2025-08-06 21.58 2.52% 8.07% 25.98 16.62 545,916 21.20 22.49 20.81 45.83 54.17
2025-08-05 21.05 0.00% 2.14% 0.00 26.54 178,252 21.10 21.45 21.00 11.11 88.89
2025-08-04 21.05 -1.41% 2.38% 2.48 15.56 266,747 21.20 21.50 21.00 10.00 90.00
2025-08-01 21.35 -3.52% 5.80% 33.73 26.54 293,164 22.03 22.44 21.21 11.38 88.62
2025-07-31 22.13 -0.05% 3.73% 48.30 16.16 218,563 22.68 22.82 22.00 15.85 84.15
2025-07-30 22.14 -1.86% 5.00% 63.86 28.10 206,895 22.90 22.90 21.81 30.28 69.72
2025-07-29 22.56 -2.00% 4.84% 73.27 16.18 393,408 23.50 23.59 22.50 5.50 94.50
2025-07-28 23.02 0.22% 2.72% 76.44 28.94 578,698 23.01 23.40 22.78 38.71 61.29
2025-07-25 22.97 3.61% 9.05% 63.11 17.10 2,416,664 22.25 23.99 22.00 48.74 51.26
2025-07-24 22.17 -0.09% 4.03% 44.85 28.84 725,189 22.30 22.99 22.10 7.87 92.13
2025-07-23 22.19 3.45% 7.18% 58.02 15.50 1,250,399 21.51 22.99 21.45 48.05 51.95
2025-07-22 21.45 -0.46% 4.79% 48.55 28.88 1,044,637 21.60 22.32 21.30 14.71 85.29
2025-07-21 21.55 -1.69% 4.19% 36.36 14.02 615,139 21.61 22.40 21.50 5.56 94.44
2025-07-18 21.92 -1.84% 3.69% 30.11 29.08 271,590 22.33 22.50 21.70 27.50 72.50
2025-07-17 22.33 -0.04% 3.37% 44.80 14.76 894,743 22.60 23.00 22.25 10.67 89.33
2025-07-16 22.34 2.24% 6.93% 35.21 29.90 1,379,436 21.80 22.99 21.50 56.38 43.62
2025-07-15 21.85 1.63% 4.91% 35.21 14.78 870,681 22.00 22.20 21.16 66.35 33.65
2025-07-14 21.50 -3.07% 10.67% 40.87 28.92 1,225,714 22.50 23.24 21.00 22.32 77.68
2025-07-11 22.18 -3.69% 7.52% 57.14 14.08 1,261,094 23.39 23.45 21.81 22.56 77.44
2025-07-10 23.03 1.81% 7.22% 58.38 30.28 1,709,828 22.95 24.35 22.71 19.51 80.49
2025-07-09 22.62 -3.29% 6.03% 45.45 15.78 582,769 23.38 23.75 22.40 16.30 83.70
2025-07-08 23.39 2.14% 5.97% 43.00 29.46 2,440,406 23.25 24.48 23.10 21.01 78.99
2025-07-07 22.90 3.11% 4.40% 36.78 17.32 2,152,262 22.54 23.49 22.50 40.40 59.60
2025-07-04 22.21 2.63% 5.00% 22.41 28.48 349,357 22.09 22.47 21.40 75.70 24.30
2025-07-03 21.64 -3.44% 7.89% 3.97 15.94 1,244,256 22.79 22.98 21.30 20.24 79.76
2025-07-02 22.41 -2.44% 8.11% 50.45 27.34 2,034,996 22.97 24.00 22.20 11.67 88.33
2025-07-01 22.97 -4.13% 7.04% 47.73 17.48 802,884 23.81 24.19 22.60 23.27 76.73
2025-06-30 23.96 0.38% 8.37% 69.86 28.46 3,660,468 24.50 25.25 23.30 33.85 66.15
2025-06-27 23.87 0.04% 8.09% 81.99 19.46 1,569,574 23.55 25.40 23.50 19.47 80.53
2025-06-26 23.86 -0.42% 11.88% 87.14 28.28 3,652,375 23.96 25.90 23.15 25.82 74.18
2025-06-25 23.96 7.06% 11.66% 90.48 19.44 3,309,478 22.90 24.62 22.05 74.32 25.68
2025-06-24 22.38 -3.24% 14.66% 90.31 28.48 1,508,154 24.97 25.11 21.90 14.95 85.05
2025-06-23 23.13 1.27% 14.88% 100.00 16.28 2,346,035 23.00 24.70 21.50 50.94 49.06
2025-06-20 22.84 9.54% 7.95% 94.05 29.98 3,867,645 21.25 22.94 21.25 94.08 5.92
2025-06-19 20.85 10.03% 6.11% 88.46 15.70 2,277,826 19.99 20.85 19.65 100.00 0.00
2025-06-18 18.95 7.79% 13.24% 84.60 26.00 1,953,222 17.75 19.24 16.99 87.11 12.89
2025-06-17 17.58 8.92% 8.59% 79.05 11.90 1,687,645 16.40 17.70 16.30 91.43 8.57
2025-06-16 16.14 6.89% 7.67% 54.94 23.26 346,644 15.68 16.43 15.26 75.21 24.79
2025-06-13 15.10 -3.14% 3.33% 52.50 9.02 102,034 15.50 15.50 15.00 20.00 80.00
2025-06-12 15.59 -1.64% 4.52% 64.62 21.18 126,007 16.00 16.20 15.50 12.86 87.14
2025-06-11 15.85 1.73% 6.11% 76.24 10.00 446,551 15.65 16.50 15.55 31.58 68.42
2025-06-10 15.58 0.52% 2.94% 72.61 21.70 24,536 15.50 15.75 15.30 62.22 37.78
2025-06-05 15.50 -2.45% 2.45% 65.43 9.46 39,271 15.88 15.88 15.50 0.00 100.00
2025-06-04 15.89 6.07% 9.25% 67.52 21.54 517,738 15.45 16.06 14.70 87.50 12.50
2025-06-03 14.98 -0.27% 1.61% 21.74 10.24 25,509 15.15 15.15 14.91 29.17 70.83
2025-06-02 15.02 0.81% 2.36% 59.35 19.72 117,006 15.14 15.15 14.80 62.86 37.14
2025-05-30 14.90 0.20% 1.68% 50.83 10.32 92,284 15.01 15.10 14.85 20.00 80.00
2025-05-29 14.87 -0.87% 2.03% 76.59 19.48 158,047 15.01 15.05 14.75 40.00 60.00
2025-05-27 15.00 -2.22% 1.33% 73.38 10.26 82,037 15.06 15.20 15.00 0.00 100.00
2025-05-26 15.34 -0.20% 4.98% 85.31 19.74 69,436 15.82 15.82 15.07 36.00 64.00
2025-05-23 15.37 3.92% 8.47% 68.52 10.94 811,106 14.75 16.00 14.75 49.60 50.40
2025-05-22 14.79 -0.60% 8.59% 71.08 19.80 1,581,238 15.42 15.80 14.55 19.20 80.80
2025-05-21 14.88 9.98% 9.65% 72.84 9.78 1,036,939 13.71 14.88 13.57 100.00 0.00
2025-05-20 13.53 -1.74% 2.83% 51.01 19.98 245,690 13.41 13.79 13.41 31.58 68.42
2025-05-19 13.77 1.18% 5.11% 73.36 7.08 299,150 13.80 14.19 13.50 39.13 60.87
2025-05-16 13.61 -4.42% 8.68% 77.74 20.46 92,555 14.27 14.27 13.13 42.10 57.90
2025-05-15 14.24 6.35% 7.21% 66.06 6.76 468,620 13.63 14.28 13.32 95.83 4.17
2025-05-14 13.39 -0.07% 2.04% 48.43 21.72 32,086 13.26 13.48 13.21 66.67 33.33
2025-05-13 13.40 -0.67% 1.21% 48.57 5.06 17,360 13.25 13.40 13.24 100.00 0.00
2025-05-12 13.49 8.01% 3.69% 50.15 21.74 82,948 13.45 13.50 13.02 97.92 2.08
2025-05-09 12.49 5.94% 5.00% 36.90 5.24 174,309 12.20 12.60 12.00 81.67 18.33
2025-05-08 11.79 -9.31% 10.54% 13.64 19.74 230,121 13.00 13.00 11.76 2.42 97.58
2025-05-07 13.00 -3.70% 11.11% 36.70 3.84 432,046 13.02 13.50 12.15 62.96 37.04
2025-05-06 13.50 0.00% 1.88% 57.97 22.16 33,014 13.50 13.54 13.29 84.00 16.00
2025-05-05 13.50 0.15% 0.97% 64.20 4.84 12,220 13.48 13.53 13.40 76.92 23.08
2025-05-02 13.48 2.12% 2.41% 42.02 22.16 1,845 13.45 13.59 13.27 65.64 34.36
2025-04-30 13.20 -1.42% 1.68% 17.60 4.80 40,787 13.12 13.34 13.12 36.36 63.64
2025-04-29 13.39 0.75% 1.97% 43.24 21.60 21,748 13.45 13.45 13.19 76.92 23.08
2025-04-28 13.29 -0.75% 3.71% 42.86 5.18 67,477 13.45 13.69 13.20 18.37 81.63
2025-04-25 13.39 0.90% 1.89% 46.38 21.40 36,100 13.50 13.50 13.25 56.00 44.00
2025-04-24 13.27 -2.93% 1.96% 44.36 5.38 177,325 13.51 13.51 13.25 7.69 92.31
2025-04-23 13.67 -2.43% 2.71% 55.14 21.16 79,706 14.02 14.02 13.65 5.41 94.59
2025-04-22 14.01 3.09% 5.04% 83.33 6.18 339,630 13.50 14.18 13.50 75.00 25.00
2025-04-21 13.59 0.67% 3.59% 69.57 21.84 68,954 13.70 13.84 13.36 47.92 52.08
2025-04-18 13.50 0.07% 4.67% 70.21 5.34 128,053 13.27 13.89 13.27 37.10 62.90
2025-04-17 13.49 0.52% 3.96% 77.42 21.66 70,823 13.32 13.65 13.13 69.23 30.77
2025-04-16 13.42 -1.03% 1.34% 37.96 5.32 12,258 13.60 13.60 13.42 0.00 100.00
2025-04-15 13.56 0.82% 2.70% 57.26 21.52 67,458 13.33 13.69 13.33 63.89 36.11
2025-04-14 13.45 0.30% 2.69% 39.22 5.60 42,757 13.70 13.73 13.37 22.22 77.78
2025-04-11 13.41 0.75% 4.51% 37.33 21.30 84,298 13.35 13.90 13.30 18.33 81.67
2025-04-10 13.31 1.22% 2.59% 35.62 5.52 58,168 13.27 13.49 13.15 47.06 52.94