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 17.19 -0.35% 6.15% 0.00 -0.04 74,764 16.91 17.95 16.91 26.92 73.08
2026-05-18 17.25 -5.01% 8.28% 22.40 34.42 57,293 18.30 18.30 16.90 25.00 75.00
2026-05-15 18.16 -3.66% 9.49% 44.94 0.08 120,010 18.90 19.39 17.71 26.79 73.21
2026-05-14 18.85 -1.77% 4.00% 67.71 36.24 73,982 19.20 19.50 18.75 13.33 86.67
2026-05-13 19.19 -1.49% 6.30% 77.39 1.46 108,409 19.64 20.25 19.05 11.67 88.33
2026-05-12 19.48 -5.48% 12.86% 81.83 36.92 559,810 20.49 21.50 19.05 17.55 82.45
2026-05-11 20.61 4.94% 12.57% 97.32 2.04 1,287,145 19.70 21.50 19.10 62.92 37.08
2026-05-08 19.64 5.53% 7.74% 89.57 39.18 1,599,256 19.85 20.47 19.00 43.54 56.46
2026-05-07 18.61 9.99% 8.20% 86.31 0.10 346,632 17.99 18.61 17.20 100.00 0.00
2026-05-06 16.92 7.43% 9.49% 65.12 37.12 312,873 15.70 17.19 15.70 81.88 18.12
2026-05-05 15.75 1.48% 4.06% 34.78 -3.28 16,513 15.88 15.88 15.26 79.03 20.97
2026-05-04 15.52 -0.89% 8.57% 25.00 34.78 84,024 15.61 16.34 15.05 36.43 63.57
2026-04-30 15.66 -2.12% 9.19% 25.51 -3.74 148,905 15.13 16.39 15.01 47.10 52.90
2026-04-29 16.00 -0.06% 4.88% 54.12 35.06 431,331 15.57 16.33 15.57 56.58 43.42
2026-04-28 16.01 -1.60% 5.79% 47.42 -3.06 74,610 16.00 16.45 15.55 51.11 48.89
2026-04-27 16.27 1.06% 3.13% 77.68 35.08 62,982 16.00 16.50 16.00 54.00 46.00
2026-04-23 16.10 0.50% 2.20% 60.34 -2.54 12,947 15.91 16.25 15.90 57.14 42.86
2026-04-22 16.02 -0.74% 6.31% 66.91 34.74 127,904 16.50 16.69 15.70 32.32 67.68
2026-04-21 16.14 1.32% 9.24% 78.88 -2.70 90,417 15.16 16.55 15.15 70.71 29.29
2026-04-20 15.93 -0.81% 9.07% 43.98 34.98 101,109 15.53 16.36 15.00 68.38 31.62
2026-04-17 16.06 2.62% 12.31% 57.04 -3.12 224,217 16.00 16.42 14.62 80.00 20.00
2026-04-16 15.65 -1.32% 6.56% 48.99 35.24 141,509 16.25 16.25 15.25 40.00 60.00
2026-04-15 15.86 1.99% 3.32% 71.47 -3.94 57,601 16.17 16.17 15.65 40.38 59.62
2026-04-14 15.55 2.24% 3.05% 62.53 35.66 60,013 15.87 15.87 15.40 31.91 68.09
2026-04-13 15.21 -6.23% 3.96% 48.53 -4.56 16,167 15.75 15.75 15.15 10.00 90.00
2026-04-10 16.22 3.58% 6.45% 59.10 34.98 302,202 15.50 16.50 15.50 72.00 28.00
2026-04-09 15.66 -0.25% 4.85% 49.48 -2.54 325,132 15.60 15.99 15.25 55.41 44.59
2026-04-08 15.70 9.94% 4.80% 55.94 33.86 1,215,893 15.01 15.71 14.99 98.61 1.39
2026-04-07 14.28 -2.33% 6.41% 20.56 -2.46 297,796 14.26 14.95 14.05 25.56 74.44
2026-04-06 14.62 -4.63% 20.43% 12.25 31.02 4,180,609 15.60 16.86 14.00 21.68 78.32
2026-04-03 15.33 -1.79% 8.09% 16.74 -1.78 69,894 15.85 15.90 14.71 52.10 47.90
2026-04-02 15.61 -0.51% 8.90% 15.00 32.44 22,292 15.01 15.90 14.60 77.69 22.31
2026-04-01 15.69 2.42% 7.89% 15.35 -1.22 136,504 15.32 16.40 15.20 40.83 59.17
2026-03-31 15.32 -0.13% 8.25% 13.31 32.60 4,258 15.16 15.75 14.55 64.16 35.84
2026-03-30 15.34 -9.23% 13.74% 28.76 -1.96 289,828 17.30 17.30 15.21 6.22 93.78
2026-03-27 16.90 0.12% 6.80% 69.52 32.64 9,591 17.44 17.44 16.33 51.35 48.65
2026-03-26 16.88 -3.16% 7.49% 58.45 1.16 52,102 17.20 17.95 16.70 14.40 85.60
2026-03-25 17.43 -0.11% 4.29% 69.19 32.60 53,121 17.31 17.75 17.02 56.16 43.84
2026-03-24 17.45 1.81% 2.88% 47.41 2.26 59,690 17.25 17.50 17.01 89.80 10.20
2026-03-19 17.14 3.19% 6.07% 46.82 32.64 559 17.29 17.29 16.30 84.79 15.21
2026-03-18 16.61 2.72% 4.72% 27.38 1.64 7,730 16.93 17.29 16.51 12.82 87.18
2026-03-17 16.17 -2.06% 9.00% 38.78 31.58 35,854 17.44 17.44 16.00 11.81 88.19
2026-03-16 16.51 -1.26% 17.11% 30.17 0.76 27,187 17.84 18.34 15.66 31.72 68.28
2026-03-13 16.72 -4.95% 7.44% 31.76 32.26 2,592 17.90 17.90 16.66 4.82 95.18
2026-03-12 17.59 1.62% 5.82% 55.98 1.18 18,988 17.74 17.99 17.00 59.60 40.40
2026-03-11 17.31 -2.75% 14.37% 56.09 34.00 88,281 18.70 18.70 16.35 40.85 59.15
2026-03-10 17.80 5.51% 6.98% 56.38 0.62 25,574 18.55 18.55 17.34 38.02 61.98
2026-03-09 16.87 -6.80% 13.19% 26.07 34.98 71,639 16.72 18.45 16.30 26.51 73.49
2026-03-06 18.10 -0.06% 5.41% 37.98 -1.24 1,525 17.55 18.50 17.55 57.90 42.10
2026-03-05 18.11 5.78% 7.23% 33.95 37.44 46,656 17.70 18.40 17.16 76.61 23.39
2026-03-04 17.12 1.72% 10.06% 28.14 -1.22 117,198 15.90 17.50 15.90 76.25 23.75
2026-03-03 16.83 -2.72% 16.83% 23.73 35.46 333,562 17.50 18.19 15.57 48.09 51.91
2026-03-02 17.30 -9.99% 5.43% 20.70 -1.80 83,527 18.00 18.24 17.30 0.00 100.00
2026-02-27 19.22 1.00% 5.23% 32.48 36.40 14,667 19.73 19.73 18.75 47.96 52.04
2026-02-26 19.03 -2.41% 4.76% 20.35 2.04 68,510 19.50 19.59 18.70 37.08 62.92
2026-02-25 19.50 3.39% 5.35% 48.53 36.02 50,929 19.25 19.70 18.70 80.00 20.00
2026-02-24 18.86 0.32% 9.28% 36.95 2.98 114,544 18.80 19.90 18.21 38.46 61.54
2026-02-23 18.80 -5.15% 13.98% 32.88 34.74 212,819 19.25 20.95 18.38 16.34 83.66
2026-02-20 19.82 -1.78% 7.40% 41.03 2.86 199,726 19.10 20.46 19.05 54.61 45.39
2026-02-19 20.18 -4.22% 5.58% 42.11 36.78 84,251 21.01 21.01 19.90 25.23 74.77
2026-02-18 21.07 7.34% 11.75% 63.30 3.58 300,799 19.80 21.59 19.32 77.09 22.91
2026-02-17 19.63 -1.46% 7.09% 35.12 38.56 47,773 19.92 20.08 18.75 66.16 33.84
2026-02-16 19.92 -1.87% 4.13% 46.31 0.70 66,624 20.41 20.41 19.60 39.51 60.49
2026-02-13 20.30 -0.73% 8.28% 44.81 39.14 63,807 20.80 20.80 19.21 68.55 31.45
2026-02-12 20.45 -1.30% 6.25% 65.35 1.46 162,474 20.80 21.25 20.00 36.00 64.00
2026-02-11 20.72 2.17% 4.75% 74.58 39.44 208,550 20.39 20.95 20.00 75.79 24.21
2026-02-10 20.28 0.75% 3.02% 70.00 2.00 99,338 20.50 20.50 19.90 63.33 36.67
2026-02-09 20.13 0.50% 4.54% 59.60 38.56 100,867 19.63 20.50 19.61 58.43 41.57
2026-02-06 20.03 -2.10% 5.84% 51.28 1.70 106,679 20.46 20.65 19.51 45.61 54.39
2026-02-04 20.46 3.18% 6.37% 53.33 38.36 149,042 19.81 20.55 19.32 92.68 7.32
2026-02-03 19.83 -0.10% 3.74% 9.94 2.56 69,676 19.85 20.50 19.76 9.46 90.54
2026-02-02 19.85 0.86% 6.06% 9.39 37.10 81,778 19.71 20.48 19.31 46.15 53.85
2026-01-30 19.68 -0.81% 8.26% 0.00 2.60 136,853 19.85 20.70 19.12 35.44 64.56
2026-01-29 19.84 -0.75% 4.86% 0.00 36.76 130,012 20.50 20.50 19.55 30.53 69.47
2026-01-28 19.99 -1.82% 7.59% 5.09 2.92 267,790 20.55 20.98 19.50 33.11 66.89
2026-01-27 20.36 -3.96% 11.11% 5.53 37.06 151,392 21.05 21.40 19.26 51.40 48.60
2026-01-26 21.20 -0.56% 3.50% 10.34 3.66 97,614 21.40 21.58 20.85 47.94 52.06
2026-01-23 21.32 -0.88% 4.37% 17.12 38.74 65,444 21.61 21.98 21.06 28.26 71.74
2026-01-22 21.51 -2.40% 8.44% 18.63 3.90 272,385 22.20 23.00 21.21 16.76 83.24
2026-01-21 22.04 0.50% 2.06% 23.46 39.12 97,109 21.90 22.25 21.80 53.33 46.67
2026-01-20 21.93 -0.90% 1.28% 8.42 4.96 127,381 21.95 22.08 21.80 46.43 53.57
2026-01-19 22.13 0.05% 14.48% 11.84 38.90 755,594 22.16 22.85 19.96 75.09 24.91
2026-01-16 22.12 0.32% 3.65% 10.13 5.36 257,535 22.50 22.70 21.90 27.50 72.50
2026-01-15 22.05 -0.45% 6.48% 0.66 38.88 133,221 22.15 23.00 21.60 32.14 67.86
2026-01-14 22.15 -1.42% 5.41% 51.05 5.22 407,208 22.47 23.00 21.82 27.97 72.03
2026-01-13 22.47 -1.10% 4.07% 62.89 39.08 349,408 22.89 23.00 22.10 41.11 58.89
2026-01-12 22.72 0.04% 5.38% 74.85 5.86 356,000 22.50 23.50 22.30 35.00 65.00
2026-01-09 22.71 -0.18% 4.00% 53.02 39.58 257,851 23.00 23.40 22.50 23.33 76.67
2026-01-08 22.75 -3.36% 7.82% 48.14 5.84 895,257 24.26 24.26 22.50 14.20 85.80
2026-01-07 23.54 6.56% 10.23% 52.79 39.66 2,543,147 22.50 24.25 22.00 68.44 31.56
2026-01-06 22.09 1.70% 7.25% 33.93 7.42 514,603 21.99 22.79 21.25 54.55 45.45
2026-01-05 21.72 3.04% 5.01% 21.17 36.76 692,462 21.50 22.00 20.95 73.33 26.67
2026-01-02 21.08 -6.02% 10.48% 13.46 6.68 1,374,491 22.90 22.99 20.81 12.39 87.61
2026-01-01 22.43 -2.22% 6.82% 33.03 35.48 960,887 22.96 23.50 22.00 28.67 71.33
2025-12-31 22.94 -1.46% 3.43% 22.88 9.38 121,909 23.32 23.49 22.71 29.49 70.51
2025-12-30 23.28 0.52% 4.96% 21.66 36.50 346,257 23.25 23.72 22.60 60.71 39.29
2025-12-29 23.16 -2.65% 6.09% 13.90 10.06 343,269 23.90 24.40 23.00 11.43 88.57
2025-12-26 23.79 1.36% 7.00% 47.32 36.26 537,947 23.55 24.61 23.00 49.07 50.93
2025-12-24 23.47 1.25% 6.06% 41.42 11.32 854,793 23.88 24.34 22.95 37.41 62.59
2025-12-23 23.18 -6.04% 15.54% 39.21 35.62 1,241,117 24.69 25.65 22.20 28.41 71.59
2025-12-22 24.67 -2.06% 3.27% 61.21 10.74 306,897 24.80 25.30 24.50 21.25 78.75
2025-12-19 25.19 -4.33% 6.76% 62.86 38.60 1,049,164 26.69 26.69 25.00 11.24 88.76
2025-12-18 26.33 9.21% 10.00% 75.76 11.78 4,180,645 24.40 26.52 24.11 92.12 7.88
2025-12-17 24.11 -1.63% 4.28% 38.15 40.88 719,048 24.50 24.83 23.81 29.41 70.59
2025-12-16 24.51 0.29% 5.04% 33.01 7.34 442,636 25.00 25.00 23.80 59.17 40.83
2025-12-15 24.44 4.09% 8.43% 54.76 41.68 449,140 23.48 24.95 23.01 73.71 26.29
2025-12-12 23.48 -1.59% 3.96% 35.84 7.20 275,695 24.00 24.17 23.25 25.00 75.00
2025-12-11 23.86 -1.08% 3.16% 49.79 39.76 272,171 24.50 24.50 23.75 14.67 85.33
2025-12-10 24.12 -2.55% 6.29% 67.85 7.96 797,848 24.90 25.51 24.00 7.95 92.05
2025-12-09 24.75 -3.21% 5.86% 61.15 40.28 766,636 25.90 26.00 24.56 13.19 86.81
2025-12-08 25.57 6.54% 11.08% 66.67 9.22 1,722,764 24.14 26.16 23.55 77.39 22.61
2025-12-05 24.00 -2.91% 7.78% 49.92 41.92 619,979 24.75 24.95 23.15 47.22 52.78
2025-12-04 24.72 3.52% 9.37% 55.54 6.08 3,193,675 25.45 26.27 24.02 31.11 68.89
2025-12-03 23.88 10.00% 10.05% 49.90 43.36 1,125,383 22.38 23.88 21.70 100.00 0.00
2025-12-02 21.71 -5.94% 8.60% 5.39 4.40 527,276 22.82 23.35 21.50 11.35 88.65
2025-12-01 23.08 -0.86% 7.05% 48.85 39.02 759,501 22.96 24.30 22.70 23.75 76.25
2025-11-28 23.28 -3.04% 7.17% 65.36 7.14 581,953 24.10 24.65 23.00 16.97 83.03
2025-11-27 24.01 -0.46% 9.32% 74.37 39.42 704,568 24.84 25.80 23.60 18.64 81.36
2025-11-26 24.12 0.96% 7.67% 77.97 8.60 906,376 24.00 25.00 23.22 50.56 49.44
2025-11-25 23.89 -6.39% 22.20% 76.41 39.64 2,680,333 28.07 28.07 22.97 18.04 81.96
2025-11-24 25.52 10.00% 5.24% 98.64 8.14 364,692 24.89 25.52 24.25 100.00 0.00
2025-11-21 23.20 10.00% 8.92% 98.01 42.90 1,739,921 21.60 23.20 21.30 100.00 0.00
2025-11-20 21.09 1.88% 5.99% 85.92 3.50 404,329 21.25 21.25 20.05 86.67 13.33
2025-11-19 20.70 3.60% 14.18% 76.19 38.68 1,859,627 19.75 21.98 19.25 53.11 46.89
2025-11-18 19.98 -0.40% 5.80% 42.86 2.72 289,115 20.50 20.78 19.64 29.82 70.18
2025-11-17 20.06 1.42% 5.84% 74.34 37.24 687,947 19.78 20.85 19.70 31.30 68.70
2025-11-14 19.78 2.28% 8.83% 78.22 2.88 634,378 20.00 20.95 19.25 31.18 68.82
2025-11-13 19.34 -1.12% 12.63% 67.00 36.68 1,374,723 19.95 21.40 19.00 14.17 85.83
2025-11-12 19.56 -0.76% 6.00% 67.66 2.00 242,472 19.76 20.15 19.01 48.25 51.75
2025-11-11 19.71 -2.52% 12.78% 66.18 37.12 534,532 20.74 21.88 19.40 12.50 87.50
2025-11-10 20.22 9.95% 12.02% 77.26 2.30 1,132,558 18.50 20.23 18.06 99.54 0.46
2025-11-07 18.39 5.09% 18.20% 70.17 38.14 443,666 17.96 18.90 15.99 82.47 17.53
2025-11-06 17.50 -2.56% 8.51% 66.02 -1.36 74,632 18.99 18.99 17.50 0.00 100.00
2025-11-05 17.96 -0.99% 8.24% 85.52 36.36 55,566 18.40 18.40 17.00 68.57 31.43
2025-11-04 18.14 -1.31% 4.17% 55.36 -0.44 117,683 18.75 18.75 18.00 18.67 81.33
2025-11-03 18.38 1.49% 5.90% 69.91 36.72 104,752 18.59 18.85 17.80 55.24 44.76
2025-10-31 18.11 5.29% 7.83% 68.90 0.04 329,009 17.25 18.60 17.25 63.70 36.30
2025-10-30 17.20 3.18% 9.69% 63.93 36.18 191,681 16.47 17.66 16.10 70.51 29.49
2025-10-29 16.67 4.84% 9.66% 51.70 -1.78 87,663 15.32 16.80 15.32 91.22 8.78
2025-10-28 15.90 -9.97% 22.28% 50.10 35.12 1,500,535 18.50 19.43 15.89 0.28 99.72
2025-10-27 17.66 10.03% 10.38% 78.64 -3.32 596,327 16.02 17.66 16.00 100.00 0.00
2025-10-24 16.05 0.50% 6.11% 44.57 38.64 920 16.19 16.50 15.55 52.61 47.39
2025-10-23 15.97 0.82% 3.71% 56.78 -6.54 27,923 16.49 16.49 15.90 11.86 88.14
2025-10-22 15.84 -4.00% 3.48% 55.07 38.48 9,677 16.35 16.35 15.80 7.27 92.73
2025-10-21 16.50 3.84% 7.49% 60.10 -6.80 40,734 15.36 16.50 15.35 100.00 0.00
2025-10-17 15.89 0.00% 1.88% 43.54 39.80 187 16.26 16.26 15.96 0.00 100.00
2025-10-16 15.89 -2.22% 8.47% 45.39 -8.02 11,629 15.61 16.39 15.11 60.93 39.07
2025-10-15 16.25 3.83% 2.24% 57.98 39.80 16,753 16.46 16.46 16.10 41.66 58.34
2025-10-14 15.65 0.26% 12.87% 8.74 -7.30 3,714 17.10 17.10 15.15 25.63 74.37
2025-10-13 15.61 -2.92% 2.25% 3.36 38.60 13,689 15.75 15.90 15.55 17.15 82.85
2025-10-10 16.08 0.00% 5.59% 29.71 -7.38 537 15.90 16.63 15.75 37.43 62.57
2025-10-09 16.08 0.31% 2.62% 40.12 39.54 1,645 16.36 16.47 16.05 7.17 92.83
2025-10-08 16.03 -0.19% 4.31% 35.29 -7.38 827 16.48 16.70 16.01 2.90 97.10
2025-10-07 16.06 -2.67% 3.69% 31.25 39.44 2,539 16.50 16.60 16.01 8.47 91.53
2025-10-06 16.50 -2.94% 3.09% 58.69 -7.32 7,149 16.49 17.00 16.49 1.96 98.04
2025-10-03 17.00 2.16% 4.94% 71.02 40.32 101,398 16.75 17.01 16.21 98.75 1.25
2025-10-02 16.64 1.46% 4.36% 51.45 -6.32 41,590 16.60 16.75 16.05 84.28 15.72
2025-10-01 16.40 -0.79% 2.72% 55.32 39.60 5,755 16.53 16.59 16.15 56.82 43.18
2025-09-30 16.53 -1.49% 3.58% 46.64 -6.80 52,973 16.50 17.09 16.50 5.09 94.91
2025-09-29 16.78 4.03% 3.90% 40.47 39.86 53,105 16.70 16.80 16.17 96.83 3.17
2025-09-26 16.13 -0.80% 5.87% 19.02 -6.30 36,709 16.43 16.95 16.01 12.77 87.23
2025-09-25 16.26 -1.99% 9.24% 24.63 38.56 194,440 17.00 17.50 16.02 16.22 83.78
2025-09-24 16.59 2.41% 6.18% 57.14 -6.04 182,044 16.84 16.84 15.86 74.49 25.51
2025-09-23 16.20 -2.88% 9.07% 50.62 39.22 28,264 17.20 17.20 15.77 30.07 69.93
2025-09-22 16.68 -3.42% 5.48% 62.12 -6.82 166,541 17.30 17.53 16.62 6.59 93.41
2025-09-19 17.27 -0.75% 7.01% 90.24 40.18 17,534 17.40 17.40 16.26 88.60 11.40
2025-09-18 17.40 0.64% 5.18% 88.10 -5.64 111,806 17.29 17.88 17.00 45.45 54.55
2025-09-17 17.29 6.79% 9.38% 87.50 40.44 349,619 16.19 17.50 16.00 86.00 14.00
2025-09-16 16.19 0.12% 2.13% 42.25 -5.86 50,142 16.30 16.30 15.96 67.65 32.35
2025-09-15 16.17 -0.19% 3.71% 48.10 38.24 3,128 16.20 16.20 15.62 94.82 5.18
2025-09-12 16.20 1.57% 4.06% 60.42 -5.90 30,042 16.28 16.65 16.00 30.77 69.23
2025-09-11 15.95 -1.05% 6.38% 34.38 38.30 42,763 16.00 16.50 15.51 44.44 55.56
2025-09-10 16.12 0.19% 2.74% 62.60 -6.40 33,863 16.05 16.49 16.05 15.91 84.09
2025-09-09 16.09 -1.29% 4.44% 64.62 38.64 58,010 16.20 16.45 15.75 48.57 51.43
2025-09-08 16.30 0.62% 3.34% 61.31 -6.46 165,954 16.50 16.70 16.16 25.93 74.07
2025-09-05 16.20 1.25% 9.03% 76.55 39.06 82,882 16.90 16.90 15.50 50.00 50.00
2025-09-04 16.00 -1.54% 4.76% 72.51 -6.66 16,030 16.50 16.50 15.75 33.33 66.67
2025-09-03 16.25 2.78% 4.06% 72.17 38.66 82,228 16.50 16.65 16.00 38.46 61.54
2025-09-02 15.81 0.64% 4.64% 56.19 -6.16 89,044 16.00 16.23 15.51 41.67 58.33
2025-09-01 15.71 -1.75% 3.90% 57.29 37.78 118,602 15.98 16.00 15.40 51.67 48.33
2025-08-29 15.99 6.60% 8.55% 58.76 -6.36 693,588 15.32 16.50 15.20 60.77 39.23
2025-08-28 15.00 -0.33% 0.33% 21.57 38.34 23,212 15.05 15.05 15.00 0.00 100.00
2025-08-27 15.05 -1.70% 3.53% 14.77 -8.34 13,811 15.56 15.56 15.03 3.77 96.23
2025-08-26 15.31 -1.67% 4.67% 27.34 38.44 48,745 15.11 15.70 15.00 44.29 55.71
2025-08-25 15.57 0.97% 3.31% 45.26 -7.82 4,004 15.41 15.60 15.10 94.01 5.99
2025-08-22 15.42 -1.47% 7.40% 38.21 38.96 6,152 16.26 16.26 15.14 25.00 75.00
2025-08-21 15.65 0.45% 8.33% 67.68 -8.12 140,085 16.25 16.25 15.00 52.00 48.00
2025-08-20 15.58 -3.23% 9.35% 52.00 39.42 29,305 16.95 16.95 15.50 5.52 94.48
2025-08-19 16.10 1.00% 6.01% 59.09 -8.26 53,086 16.75 16.75 15.80 31.58 68.42
2025-08-18 15.94 1.53% 6.19% 52.69 40.46 4,695 16.30 16.30 15.35 62.11 37.89
2025-08-15 15.70 -0.06% 7.07% 51.83 -8.58 27,587 16.50 16.50 15.41 26.61 73.39
2025-08-13 15.71 4.25% 7.31% 61.39 39.98 250,157 15.45 16.58 15.45 23.01 76.99
2025-08-12 15.07 -2.77% 3.26% 34.29 -8.56 2,710 15.50 15.50 15.01 12.25 87.75
2025-08-11 15.50 -1.77% 2.24% 50.00 38.70 19,780 15.20 15.50 15.16 100.00 0.00
2025-08-08 15.78 -0.44% 4.93% 65.89 -7.70 5,047 15.95 15.95 15.20 77.33 22.67
2025-08-07 15.85 1.34% 4.26% 54.14 39.26 18,601 15.64 15.90 15.25 92.31 7.69
2025-08-06 15.64 2.56% 7.05% 46.04 -7.56 35,662 15.75 15.95 14.90 70.48 29.52
2025-08-05 15.25 -2.37% 7.62% 15.53 38.84 8,635 16.25 16.25 15.10 13.04 86.96
2025-08-04 15.62 0.77% 4.84% 58.58 -8.34 17,066 15.07 15.80 15.07 75.34 24.66
2025-08-01 15.50 0.85% 1.57% 59.92 39.58 32,161 15.26 15.50 15.26 100.00 0.00
2025-07-31 15.37 -2.23% 4.20% 59.09 -8.58 10,114 15.89 15.89 15.25 18.75 81.25
2025-07-30 15.72 -0.19% 4.44% 69.08 39.32 19,755 15.32 16.00 15.32 58.83 41.17
2025-07-29 15.75 -3.73% 7.99% 70.24 -7.88 51,505 16.36 16.90 15.65 8.00 92.00
2025-07-28 16.36 7.56% 10.00% 100.00 39.38 265,978 15.25 16.50 15.00 90.67 9.33
2025-07-25 15.21 1.33% 8.35% 75.00 -6.66 31,773 14.25 15.44 14.25 80.67 19.33
2025-07-24 15.01 0.54% 2.35% 65.91 37.08 1,126 14.90 15.25 14.90 31.44 68.56
2025-07-23 14.93 0.00% 6.82% 58.33 -7.06 240 15.30 15.50 14.51 42.50 57.50
2025-07-22 14.93 0.07% 2.70% 42.86 36.92 1,450 15.20 15.20 14.80 32.48 67.52
2025-07-21 14.92 1.08% 3.24% 24.69 -7.06 7,073 14.99 14.99 14.52 85.11 14.89
2025-07-18 14.76 -1.01% 5.72% 44.55 36.90 7,892 15.35 15.35 14.52 28.92 71.08
2025-07-17 14.91 0.27% 2.68% 35.77 -7.38 8,606 15.10 15.30 14.90 2.50 97.50
2025-07-16 14.87 0.00% 0.00% 49.43 37.20 9 14.90 14.90 14.90 0.00 100.00
2025-07-15 14.87 -0.87% 4.41% 50.56 -7.46 9,036 15.40 15.40 14.75 18.46 81.54
2025-07-14 15.00 -2.15% 2.00% 52.02 37.20 26,171 15.30 15.30 15.00 0.00 100.00
2025-07-11 15.33 3.02% 6.76% 61.64 -7.20 63,500 15.44 15.80 14.80 53.00 47.00
2025-07-10 14.88 -2.75% 7.48% 72.00 37.86 73,728 14.70 15.80 14.70 16.36 83.64
2025-07-09 15.30 2.75% 12.19% 52.17 -8.10 613,163 14.60 16.38 14.60 39.33 60.67
2025-07-08 14.89 0.27% 3.13% 46.99 38.70 11,285 15.18 15.18 14.72 36.96 63.04
2025-07-07 14.85 -0.54% 3.74% 51.11 -8.92 7,389 15.25 15.25 14.70 27.27 72.73
2025-07-04 14.93 -0.40% 3.73% 53.90 38.62 1,036 15.30 15.30 14.75 32.72 67.28
2025-07-03 14.99 7.07% 5.94% 55.13 -8.76 5,374 15.15 15.15 14.30 81.17 18.83
2025-07-02 14.00 -7.77% 12.28% 22.66 38.74 18,180 15.45 15.45 13.76 14.20 85.80
2025-07-01 15.18 0.93% 4.00% 77.71 -10.74 3,583 15.34 15.34 14.75 72.87 27.13
2025-06-30 15.04 1.69% 5.03% 50.83 41.10 47,240 14.96 15.23 14.50 73.97 26.03
2025-06-27 14.79 0.48% 6.62% 49.36 -11.02 55,573 15.47 15.47 14.51 29.17 70.83
2025-06-26 14.72 0.00% 5.30% 38.71 40.60 33,276 15.25 15.49 14.71 1.28 98.72
2025-06-25 14.72 -2.58% 7.92% 38.16 -11.16 83,506 15.54 15.54 14.40 28.07 71.93
2025-06-24 15.11 6.33% 7.05% 54.82 40.60 70,939 15.41 15.63 14.60 49.51 50.49
2025-06-23 14.21 -5.27% 6.69% 32.47 -10.38 46,467 14.06 14.99 14.05 17.02 82.98
2025-06-20 15.00 1.21% 3.27% 31.91 38.80 5,188 15.49 15.49 15.00 0.00 100.00
2025-06-19 14.82 -3.45% 6.44% 26.27 -8.80 7,904 15.70 15.70 14.75 7.36 92.64
2025-06-18 15.35 -0.26% 2.60% 34.55 38.44 5,501 15.39 15.39 15.00 89.75 10.25
2025-06-17 15.39 3.85% 4.31% 44.97 -7.74 38,491 14.86 15.50 14.86 82.81 17.19
2025-06-16 14.82 -1.33% 5.08% 46.94 38.52 110,220 15.01 15.50 14.75 9.33 90.67
2025-06-13 15.02 -5.24% 6.49% 37.10 -8.88 141,990 15.25 15.59 14.64 40.00 60.00
2025-06-12 15.85 0.00% 5.63% 76.22 38.92 267,431 16.15 16.70 15.81 4.49 95.51
2025-06-11 15.85 -0.06% 5.43% 72.67 -7.22 141,550 16.50 16.50 15.65 23.53 76.47
2025-06-10 15.86 1.80% 6.19% 66.48 38.92 90,967 15.60 15.96 15.03 89.25 10.75
2025-06-05 15.58 4.28% 7.14% 64.13 -7.20 170,706 15.05 15.75 14.70 83.81 16.19
2025-06-04 14.94 -4.60% 14.63% 63.13 38.36 585,667 15.35 16.85 14.70 11.16 88.84
2025-06-03 15.66 9.97% 11.62% 82.17 -8.48 514,815 14.92 15.66 14.03 100.00 0.00
2025-06-02 14.24 -1.04% 3.18% 60.34 39.80 36,718 14.21 14.60 14.15 20.00 80.00
2025-05-30 14.39 -2.11% 5.03% 64.22 -11.32 8,005 14.82 14.82 14.11 39.44 60.56
2025-05-29 14.70 0.34% 8.02% 89.74 40.10 25,579 13.71 14.81 13.71 90.00 10.00
2025-05-27 14.65 3.90% 13.88% 74.71 -10.70 253,876 14.49 15.51 13.62 54.50 45.50
2025-05-26 14.10 0.71% 6.57% 75.82 40.00 10,254 14.44 14.44 13.55 61.80 38.20
2025-05-23 14.00 0.00% 0.35% 50.86 -11.80 3 14.25 14.30 14.25 0.00 100.00
2025-05-22 14.00 -0.57% 5.70% 38.82 39.80 20,393 13.52 14.29 13.52 62.34 37.66
2025-05-21 14.08 0.00% 2.55% 44.44 -11.80 700 14.00 14.05 13.70 100.00 0.00
2025-05-20 14.08 -0.98% 2.88% 65.73 39.96 18,357 14.20 14.30 13.90 45.00 55.00
2025-05-19 14.22 4.33% 4.73% 79.94 -11.80 24,901 14.40 14.40 13.75 72.31 27.69