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 9.15 1.22% 6.54% 19.08 13.36 300,491 9.15 9.28 8.71 77.19 22.81
2026-05-18 9.04 -5.34% 9.76% 17.45 4.94 551,586 9.78 9.78 8.91 14.94 85.06
2026-05-15 9.55 1.92% 5.57% 30.10 13.14 581,431 9.60 9.66 9.15 78.43 21.57
2026-05-14 9.37 -0.11% 4.35% 61.08 5.96 513,726 9.50 9.60 9.20 42.50 57.50
2026-05-13 9.38 -4.29% 8.73% 75.00 12.78 688,668 9.56 9.84 9.05 41.77 58.23
2026-05-12 9.80 -2.87% 8.33% 89.75 5.98 1,899,234 10.25 10.40 9.60 25.00 75.00
2026-05-11 10.09 0.80% 13.02% 100.00 13.62 2,604,374 10.00 10.42 9.22 72.50 27.50
2026-05-08 10.01 0.50% 9.10% 92.09 6.56 4,154,808 10.29 10.43 9.56 51.72 48.28
2026-05-07 9.96 11.16% 7.68% 77.71 13.46 4,635,637 9.59 9.96 9.25 100.00 0.00
2026-05-06 8.96 12.56% 9.80% 58.98 6.46 1,462,007 8.25 8.96 8.16 100.00 0.00
2026-05-05 7.96 5.43% 9.59% 28.98 11.46 395,703 7.50 8.00 7.30 94.29 5.71
2026-05-04 7.55 1.34% 5.37% 27.75 4.46 864,672 7.45 7.85 7.45 25.00 75.00
2026-04-30 7.45 -2.87% 6.24% 20.88 10.64 270,725 7.66 7.66 7.21 53.33 46.67
2026-04-29 7.67 -6.12% 8.89% 38.07 4.26 323,038 8.33 8.33 7.65 2.94 97.06
2026-04-28 8.17 -3.88% 7.33% 63.64 11.08 876,322 8.30 8.64 8.05 20.34 79.66
2026-04-27 8.50 -2.30% 5.36% 79.37 5.26 426,340 8.52 8.65 8.21 65.91 34.09
2026-04-23 8.70 4.57% 12.22% 89.08 11.74 2,880,608 8.32 9.09 8.10 60.61 39.39
2026-04-22 8.32 -2.23% 5.72% 88.95 5.66 787,214 8.69 8.69 8.22 21.28 78.72
2026-04-21 8.51 4.55% 10.23% 100.00 10.98 4,044,294 8.11 8.94 8.11 48.19 51.81
2026-04-20 8.14 6.68% 17.92% 80.59 6.04 2,561,734 7.80 8.49 7.20 72.87 27.13
2026-04-17 7.63 3.25% 4.29% 74.22 10.24 1,408,845 7.59 7.78 7.46 53.13 46.87
2026-04-16 7.39 0.68% 5.34% 48.97 5.02 957,522 7.49 7.69 7.30 23.08 76.92
2026-04-15 7.34 5.16% 8.45% 61.46 9.76 2,637,767 7.16 7.70 7.10 40.00 60.00
2026-04-14 6.98 3.10% 4.81% 54.04 4.92 1,076,633 7.19 7.19 6.86 36.36 63.64
2026-04-13 6.77 -4.65% 4.63% 47.14 9.04 334,366 6.94 7.00 6.69 25.81 74.19
2026-04-10 7.10 1.28% 7.14% 54.55 4.50 2,240,746 7.20 7.50 7.00 20.00 80.00
2026-04-09 7.01 -5.53% 6.29% 45.97 9.70 703,533 7.07 7.44 7.00 2.27 97.73
2026-04-08 7.42 7.54% 9.87% 76.79 4.32 1,211,789 7.31 7.79 7.09 47.14 52.86
2026-04-07 6.90 0.73% 3.55% 67.90 10.52 93,654 6.85 7.00 6.76 58.33 41.67
2026-04-06 6.85 0.00% 4.41% 36.76 3.28 53,773 6.93 7.10 6.80 16.67 83.33
2026-04-03 6.85 -2.00% 8.53% 35.97 10.42 78,902 7.00 7.38 6.80 8.62 91.38
2026-04-02 6.99 -1.69% 9.05% 54.55 3.28 202,534 7.47 7.47 6.85 22.58 77.42
2026-04-01 7.11 4.25% 10.29% 66.84 10.70 363,290 7.18 7.50 6.80 44.29 55.71
2026-03-31 6.82 3.18% 3.92% 62.94 3.52 81,574 6.89 6.89 6.63 73.08 26.92
2026-03-30 6.61 -8.32% 13.35% 56.95 10.12 236,863 7.30 7.30 6.44 19.77 80.23
2026-03-27 7.21 -0.41% 9.28% 95.33 3.10 501,099 7.44 7.77 7.11 15.15 84.85
2026-03-26 7.24 5.85% 17.82% 87.18 11.32 2,021,861 6.84 7.67 6.51 62.93 37.07
2026-03-25 6.84 5.72% 9.59% 64.58 3.16 610,766 6.54 6.97 6.36 78.69 21.31
2026-03-24 6.47 1.41% 3.15% 56.96 10.52 106,033 6.51 6.55 6.35 60.00 40.00
2026-03-19 6.38 -0.31% 5.63% 55.26 2.42 90,640 6.30 6.57 6.22 45.71 54.29
2026-03-18 6.40 2.56% 6.57% 49.41 10.34 54,638 6.48 6.65 6.24 39.02 60.98
2026-03-17 6.24 -2.04% 4.35% 64.75 2.46 50,504 6.37 6.47 6.20 14.81 85.19
2026-03-16 6.37 -2.90% 5.06% 49.69 10.02 33,980 6.64 6.64 6.32 15.62 84.38
2026-03-13 6.56 3.14% 7.25% 48.47 2.72 105,738 6.36 6.66 6.21 77.78 22.22
2026-03-12 6.36 0.95% 7.09% 52.81 10.40 89,911 6.49 6.65 6.21 34.09 65.91
2026-03-11 6.30 -1.72% 6.94% 56.02 2.32 65,470 6.63 6.63 6.20 23.26 76.74
2026-03-10 6.41 9.01% 9.24% 64.04 10.28 149,401 5.95 6.50 5.95 83.64 16.36
2026-03-09 5.88 -7.84% 14.72% 30.80 2.54 157,131 6.00 6.39 5.57 37.80 62.20
2026-03-06 6.38 -3.48% 6.23% 32.91 9.22 243,207 6.40 6.65 6.26 30.77 69.23
2026-03-05 6.61 5.59% 10.02% 46.40 3.54 264,010 6.47 6.70 6.09 85.25 14.75
2026-03-04 6.26 3.13% 5.83% 39.09 9.68 242,827 6.35 6.35 6.00 74.29 25.71
2026-03-03 6.07 3.94% 9.39% 31.90 2.84 408,210 5.75 6.29 5.75 59.26 40.74
2026-03-02 5.84 -14.62% 6.16% 15.71 9.30 1,849,928 5.98 6.20 5.84 0.00 100.00
2026-02-27 6.84 -4.74% 5.26% 27.66 2.38 134,829 7.00 7.00 6.65 54.29 45.71
2026-02-26 7.18 5.74% 16.80% 21.58 11.30 371,553 6.25 7.30 6.25 88.57 11.43
2026-02-25 6.79 0.74% 8.18% 14.86 3.06 150,167 6.60 7.14 6.60 35.19 64.81
2026-02-24 6.74 -1.32% 20.66% 11.34 10.52 764,710 6.83 7.36 6.10 50.79 49.21
2026-02-23 6.83 -11.98% 16.42% 8.43 2.96 716,865 7.76 7.87 6.76 6.31 93.69
2026-02-20 7.76 1.04% 9.17% 15.60 10.70 137,913 7.75 7.98 7.31 67.16 32.84
2026-02-19 7.68 -10.18% 15.89% 10.69 4.82 1,037,310 8.69 8.75 7.55 10.83 89.17
2026-02-18 8.55 2.40% 9.10% 14.83 10.54 683,986 8.50 8.75 8.02 72.60 27.40
2026-02-17 8.35 -3.47% 8.97% 5.70 6.56 372,716 8.99 8.99 8.25 13.51 86.49
2026-02-16 8.65 -9.80% 10.59% 6.21 10.14 1,221,263 9.33 9.50 8.59 6.59 93.41
2026-02-13 9.59 1.16% 5.69% 11.96 7.16 240,005 9.60 9.84 9.31 52.83 47.17
2026-02-12 9.48 -4.82% 6.67% 0.00 12.02 673,853 9.92 9.92 9.30 29.03 70.97
2026-02-11 9.96 -0.60% 2.93% 4.55 6.94 462,244 10.10 10.19 9.90 20.69 79.31
2026-02-10 10.02 -0.40% 3.00% 3.64 12.98 319,881 10.30 10.30 10.00 6.67 93.33
2026-02-09 10.06 -1.37% 3.99% 30.00 7.06 281,695 10.30 10.42 10.02 10.00 90.00
2026-02-06 10.20 -0.87% 5.21% 20.59 13.06 234,115 10.50 10.50 9.98 42.31 57.69
2026-02-04 10.29 -0.87% 2.74% 22.58 7.34 395,229 10.50 10.50 10.22 25.00 75.00
2026-02-03 10.38 0.19% 3.61% 57.43 13.24 269,956 10.40 10.62 10.25 35.14 64.86
2026-02-02 10.36 -1.61% 6.05% 43.92 7.52 244,319 10.87 10.87 10.25 17.74 82.26
2026-01-30 10.53 1.84% 4.80% 46.37 13.20 439,676 10.50 10.69 10.20 67.35 32.65
2026-01-29 10.34 -4.26% 6.70% 39.02 7.86 552,737 10.99 10.99 10.30 5.80 94.20
2026-01-28 10.80 0.00% 8.88% 56.10 12.82 1,180,969 10.90 11.16 10.25 60.44 39.56
2026-01-27 10.80 6.30% 12.83% 52.27 8.78 2,084,159 10.01 11.17 9.90 70.87 29.13
2026-01-26 10.16 -4.06% 11.39% 5.26 12.82 799,337 10.76 10.76 9.66 45.45 54.55
2026-01-23 10.59 -0.66% 2.86% 51.55 7.50 455,934 10.60 10.78 10.48 36.67 63.33
2026-01-22 10.66 -0.37% 5.22% 50.51 13.68 827,475 10.70 11.08 10.53 23.64 76.36
2026-01-21 10.70 0.47% 3.14% 35.71 7.64 442,310 10.83 10.83 10.50 60.61 39.39
2026-01-20 10.65 -0.84% 5.62% 26.01 13.76 869,553 10.80 10.90 10.32 56.90 43.10
2026-01-19 10.74 -2.45% 7.03% 35.68 7.54 1,146,857 11.00 11.11 10.38 49.32 50.68
2026-01-16 11.01 4.26% 7.38% 37.93 13.94 1,330,279 10.79 11.35 10.57 56.41 43.59
2026-01-15 10.56 -0.85% 4.80% 25.00 8.08 541,175 10.75 10.91 10.41 30.00 70.00
2026-01-14 10.65 -4.05% 7.31% 30.77 13.04 1,653,843 11.15 11.30 10.53 15.58 84.42
2026-01-13 11.10 -3.31% 4.63% 32.59 8.26 1,093,016 11.51 11.53 11.02 15.69 84.31
2026-01-12 11.48 1.86% 5.19% 53.51 13.94 2,058,475 11.20 11.75 11.17 53.45 46.55
2026-01-09 11.27 -1.40% 2.23% 51.38 9.02 607,795 11.36 11.45 11.20 28.00 72.00
2026-01-08 11.43 1.33% 5.80% 68.64 13.52 2,129,536 11.32 11.85 11.20 35.38 64.62
2026-01-07 11.28 0.71% 3.60% 44.59 9.34 1,332,294 11.35 11.50 11.10 45.00 55.00
2026-01-06 11.20 -3.20% 4.65% 60.19 13.22 1,836,566 11.64 11.70 11.18 3.85 96.15
2026-01-05 11.57 1.49% 5.31% 46.27 9.18 2,359,864 11.30 11.90 11.30 45.00 55.00
2026-01-02 11.40 1.42% 5.30% 31.38 13.96 2,512,560 11.35 11.73 11.14 44.07 55.93
2026-01-01 11.24 2.27% 3.62% 24.86 8.84 2,320,532 11.05 11.45 11.05 47.50 52.50
2025-12-31 10.99 -3.93% 6.42% 13.92 13.64 2,274,610 11.50 11.60 10.90 12.86 87.14
2025-12-30 11.44 6.12% 10.89% 14.80 8.34 3,523,403 10.88 11.81 10.65 68.10 31.90
2025-12-29 10.78 -8.41% 13.31% 0.00 14.54 8,398,845 11.99 12.00 10.59 13.48 86.52
2025-12-26 11.77 -7.10% 13.33% 0.00 7.02 7,697,424 12.70 12.92 11.40 24.34 75.66
2025-12-24 12.67 -3.13% 8.01% 0.00 16.52 1,743,143 13.45 13.49 12.49 18.00 82.00
2025-12-23 13.08 -9.23% 11.54% 0.00 8.82 3,112,972 14.46 14.50 13.00 5.33 94.67
2025-12-22 14.41 -1.17% 3.76% 37.44 17.34 670,402 14.50 14.89 14.35 11.11 88.89
2025-12-19 14.58 -2.08% 5.83% 50.00 11.48 1,350,265 15.00 15.24 14.40 21.43 78.57
2025-12-18 14.89 -1.72% 8.84% 63.99 17.68 1,866,050 15.05 16.00 14.70 14.62 85.38
2025-12-17 15.15 -0.98% 12.56% 67.26 12.10 6,806,285 14.70 15.50 13.77 79.77 20.23
2025-12-16 15.30 -10.00% 16.99% 64.08 18.20 8,408,822 17.79 17.90 15.30 0.00 100.00
2025-12-15 17.00 10.03% 7.94% 90.93 12.40 8,456,474 15.95 17.00 15.75 100.00 0.00
2025-12-12 15.45 5.97% 17.94% 78.19 21.60 16,204,816 15.48 16.04 13.60 75.82 24.18
2025-12-11 14.58 10.04% 11.30% 80.15 9.30 6,592,247 13.45 14.58 13.10 100.00 0.00
2025-12-10 13.25 0.38% 3.97% 56.15 19.86 1,446,499 13.32 13.62 13.10 28.85 71.15
2025-12-09 13.20 -3.15% 6.53% 48.46 6.64 1,218,153 13.87 13.87 13.02 21.18 78.82
2025-12-08 13.63 3.89% 6.73% 51.80 19.76 3,343,999 13.13 13.80 12.93 80.46 19.54
2025-12-05 13.12 -2.53% 9.61% 29.90 7.50 3,853,435 13.84 14.14 12.90 17.74 82.26
2025-12-04 13.46 9.97% 12.64% 50.39 18.74 3,762,098 12.49 13.46 11.95 100.00 0.00
2025-12-03 12.24 -4.82% 7.30% 31.16 8.18 1,393,080 13.09 13.09 12.20 4.49 95.51
2025-12-02 12.86 -3.38% 6.67% 25.67 16.30 1,871,781 13.50 13.60 12.75 12.94 87.06
2025-12-01 13.31 -1.48% 6.15% 44.41 9.42 2,648,220 13.51 13.80 13.00 38.75 61.25
2025-11-28 13.51 -8.47% 15.80% 55.39 17.20 5,120,592 15.00 15.39 13.29 10.48 89.52
2025-11-27 14.76 9.99% 9.25% 69.49 9.82 8,546,283 13.60 14.76 13.51 100.00 0.00
2025-11-26 13.42 -3.17% 12.89% 62.43 19.70 6,364,504 13.10 14.45 12.80 37.58 62.42
2025-11-25 13.86 -10.00% 22.22% 65.54 7.14 19,918,240 16.94 16.94 13.86 0.00 100.00
2025-11-24 15.40 10.00% 0.00% 89.40 20.58 952,154 15.40 15.40 15.40 0.00 100.00
2025-11-21 14.00 9.98% 12.00% 78.42 10.22 10,547,233 12.95 14.00 12.50 100.00 0.00
2025-11-20 12.73 4.09% 7.88% 52.10 17.78 789,229 12.40 13.15 12.19 56.25 43.75
2025-11-19 12.23 0.99% 2.80% 25.97 7.68 174,653 12.35 12.49 12.15 23.53 76.47
2025-11-18 12.11 -1.54% 5.66% 6.20 16.78 221,540 12.69 12.69 12.01 14.71 85.29
2025-11-17 12.30 -1.60% 4.92% 15.00 7.44 128,507 12.80 12.80 12.20 16.67 83.33
2025-11-14 12.50 -1.03% 4.08% 16.07 17.16 117,114 12.25 12.75 12.25 50.00 50.00
2025-11-13 12.63 -0.39% 7.02% 48.73 7.84 136,355 12.88 12.95 12.10 62.35 37.65
2025-11-12 12.68 0.63% 4.00% 61.03 17.42 217,497 12.97 12.99 12.49 38.00 62.00
2025-11-11 12.60 -4.83% 9.88% 54.41 7.94 466,909 13.46 13.46 12.25 28.93 71.07
2025-11-10 13.24 0.76% 6.22% 84.24 17.26 542,605 12.70 13.49 12.70 68.35 31.65
2025-11-07 13.14 -0.90% 3.85% 75.52 9.22 291,182 13.50 13.50 13.00 28.00 72.00
2025-11-06 13.26 4.66% 14.52% 67.76 17.06 1,296,123 12.65 13.88 12.12 64.77 35.23
2025-11-05 12.67 3.43% 6.47% 43.88 9.46 629,057 12.75 13.00 12.21 58.23 41.77
2025-11-04 12.25 -1.37% 14.92% 16.18 15.88 841,092 12.20 13.40 11.66 33.91 66.09
2025-11-03 12.42 3.67% 6.34% 14.19 8.62 353,150 12.25 12.74 11.98 57.89 42.11
2025-10-31 11.98 -1.48% 12.17% 3.97 16.22 470,887 11.50 12.90 11.50 34.29 65.71
2025-10-30 12.16 -2.72% 6.67% 36.57 7.74 390,090 12.56 12.80 12.00 20.00 80.00
2025-10-29 12.50 -3.18% 5.98% 40.22 16.58 615,480 12.90 13.11 12.37 17.57 82.43
2025-10-28 12.91 -8.37% 12.78% 55.06 8.42 1,309,289 14.06 14.30 12.68 14.20 85.80
2025-10-27 14.09 -3.76% 10.00% 70.90 17.40 1,872,514 14.70 15.40 14.00 6.43 93.57
2025-10-24 14.64 0.76% 12.30% 80.00 10.78 4,808,446 15.00 15.89 14.15 28.16 71.84
2025-10-23 14.53 9.99% 10.75% 75.85 18.50 8,599,488 13.47 14.53 13.12 100.00 0.00
2025-10-22 13.21 0.08% 7.91% 68.63 10.56 1,391,015 13.50 13.50 12.51 70.71 29.29
2025-10-21 13.20 5.43% 12.48% 50.92 15.86 1,822,023 12.21 13.52 12.02 78.67 21.33
2025-10-17 12.52 -2.49% 5.26% 28.17 10.54 444,465 12.72 13.00 12.35 26.15 73.85
2025-10-16 12.84 -1.61% 5.69% 31.00 14.50 257,508 13.06 13.37 12.65 26.39 73.61
2025-10-15 13.05 -0.84% 3.38% 39.65 11.18 431,965 13.16 13.44 13.00 11.36 88.64
2025-10-14 13.16 5.70% 7.03% 47.93 14.92 1,441,368 12.99 13.70 12.80 40.00 60.00
2025-10-13 12.45 -5.32% 9.18% 21.33 11.40 272,398 12.95 13.44 12.31 12.39 87.61
2025-10-10 13.15 -3.45% 9.75% 33.33 13.50 1,603,034 12.51 13.73 12.51 52.46 47.54
2025-10-09 13.62 -0.66% 3.19% 65.73 12.80 749,294 13.81 13.93 13.50 27.91 72.09
2025-10-08 13.71 1.41% 7.45% 62.67 14.44 995,824 13.99 13.99 13.02 71.13 28.87
2025-10-07 13.52 1.96% 7.76% 38.07 12.98 2,412,725 13.20 14.17 13.15 36.27 63.73
2025-10-06 13.26 -2.93% 7.58% 16.07 14.06 2,243,928 14.00 14.20 13.20 6.00 94.00
2025-10-03 13.66 0.22% 7.17% 46.53 12.46 2,136,433 13.90 14.20 13.25 43.16 56.84
2025-10-02 13.63 3.49% 8.95% 59.09 14.86 6,955,002 14.00 14.49 13.30 27.73 72.27
2025-10-01 13.17 -1.20% 5.38% 63.82 12.40 903,720 13.70 13.70 13.00 24.29 75.71
2025-09-30 13.33 -4.72% 5.66% 67.37 13.94 1,839,378 13.85 14.00 13.25 10.67 89.33
2025-09-29 13.99 -8.74% 22.17% 79.35 12.72 10,495,170 16.86 16.86 13.80 6.21 93.79
2025-09-26 15.33 9.97% 5.72% 100.00 15.26 678,502 14.50 15.33 14.50 100.00 0.00
2025-09-25 13.94 10.02% 21.22% 100.00 15.40 5,292,929 11.50 13.94 11.50 100.00 0.00
2025-09-24 12.67 9.98% 14.56% 100.00 12.48 9,750,537 11.76 12.67 11.06 100.00 0.00
2025-09-23 11.52 2.86% 6.22% 97.71 12.86 6,836,879 11.50 11.95 11.25 38.57 61.43
2025-09-22 11.20 10.02% 8.74% 97.90 10.18 6,257,593 10.55 11.20 10.30 100.00 0.00
2025-09-19 10.18 10.89% 8.30% 97.89 12.22 7,080,956 9.40 10.18 9.40 100.00 0.00
2025-09-18 9.18 12.22% 12.64% 97.15 8.14 9,048,527 8.22 9.18 8.15 100.00 0.00
2025-09-17 8.18 0.99% 6.76% 79.00 10.22 2,946,075 8.15 8.53 7.99 35.19 64.81
2025-09-16 8.10 -0.98% 5.91% 82.24 6.14 5,351,066 8.10 8.25 7.79 67.39 32.61
2025-09-15 8.18 8.34% 6.88% 86.81 10.06 34,827,815 8.29 8.55 8.00 32.73 67.27
2025-09-12 7.55 15.27% 22.56% 82.02 6.30 9,543,742 6.41 7.55 6.16 100.00 0.00
2025-09-11 6.55 0.31% 5.22% 69.17 8.80 4,530,467 6.60 6.85 6.51 11.76 88.24
2025-09-10 6.53 -5.50% 6.31% 67.67 4.30 1,274,436 6.87 6.91 6.50 7.32 92.68
2025-09-09 6.91 7.47% 15.08% 91.84 8.76 6,332,812 6.41 7.02 6.10 88.04 11.96
2025-09-08 6.43 6.11% 8.20% 85.96 5.06 2,723,928 6.14 6.60 6.10 66.00 34.00
2025-09-05 6.06 -0.49% 2.16% 46.15 7.80 272,157 6.06 6.15 6.02 30.77 69.23
2025-09-04 6.09 0.83% 2.33% 64.52 4.32 348,246 6.10 6.16 6.02 50.00 50.00
2025-09-03 6.04 -0.33% 3.17% 39.47 7.86 641,960 6.17 6.19 6.00 21.05 78.95
2025-09-02 6.06 -0.49% 2.83% 43.24 4.22 568,223 6.02 6.18 6.01 29.41 70.59
2025-09-01 6.09 1.16% 4.17% 58.14 7.90 588,216 6.02 6.25 6.00 36.00 64.00
2025-08-29 6.02 -0.99% 4.17% 61.70 4.28 729,589 6.06 6.25 6.00 8.00 92.00
2025-08-28 6.08 1.33% 2.50% 48.33 7.76 197,769 6.15 6.15 6.00 53.33 46.67
2025-08-27 6.00 -1.96% 4.20% 42.59 4.40 900,765 6.18 6.20 5.95 20.00 80.00
2025-08-26 6.12 0.16% 3.33% 48.94 7.60 419,504 6.03 6.20 6.00 60.00 40.00
2025-08-25 6.11 1.50% 6.35% 48.94 4.64 619,074 6.05 6.20 5.83 75.68 24.32
2025-08-22 6.02 1.86% 3.39% 32.56 7.58 749,535 5.91 6.10 5.90 60.00 40.00
2025-08-21 5.91 -3.11% 6.20% 9.09 4.46 845,803 6.17 6.17 5.81 27.78 72.22
2025-08-20 6.10 0.33% 3.15% 26.67 7.36 665,566 6.06 6.23 6.04 31.58 68.42
2025-08-19 6.08 -0.82% 4.49% 26.67 4.84 912,323 6.13 6.28 6.01 25.93 74.07
2025-08-18 6.13 0.16% 5.14% 13.79 7.32 621,784 6.13 6.34 6.03 32.26 67.74
2025-08-15 6.12 -0.81% 3.80% 6.38 4.94 453,090 6.29 6.29 6.06 26.09 73.91
2025-08-13 6.17 -0.16% 2.77% 9.30 7.30 334,152 6.30 6.30 6.13 23.53 76.47
2025-08-12 6.18 0.16% 6.28% 35.59 5.04 1,053,414 6.29 6.43 6.05 34.21 65.79
2025-08-11 6.17 0.33% 3.25% 29.85 7.32 410,217 6.28 6.35 6.15 10.00 90.00
2025-08-08 6.15 -3.00% 6.61% 24.66 5.02 965,462 6.31 6.45 6.05 25.00 75.00
2025-08-07 6.34 -2.91% 3.65% 57.14 7.28 776,171 6.53 6.53 6.30 17.39 82.61
2025-08-06 6.53 0.15% 4.65% 64.86 5.40 3,638,209 6.50 6.75 6.45 26.67 73.33
2025-08-05 6.52 2.68% 7.73% 61.04 7.66 6,068,472 6.36 6.69 6.21 64.58 35.42
2025-08-04 6.35 -1.40% 5.22% 51.61 5.38 3,780,043 6.54 6.65 6.32 9.09 90.91
2025-08-01 6.44 -1.23% 6.72% 50.00 7.32 6,986,705 6.55 6.83 6.40 9.30 90.70
2025-07-31 6.52 4.82% 7.34% 51.61 5.56 10,000,121 6.34 6.73 6.27 54.35 45.65
2025-07-30 6.22 -1.43% 10.28% 5.00 7.48 5,383,025 6.39 6.65 6.03 30.65 69.35
2025-07-29 6.31 -0.63% 13.71% 49.12 4.96 22,149,521 6.31 7.05 6.20 12.94 87.06
2025-07-28 6.35 0.32% 6.36% 44.44 7.66 413,045 6.69 6.69 6.29 15.00 85.00
2025-07-25 6.33 -1.71% 4.29% 37.14 5.04 172,445 6.35 6.57 6.30 11.11 88.89
2025-07-24 6.44 -0.92% 3.91% 44.07 7.62 346,577 6.45 6.65 6.40 16.00 84.00
2025-07-23 6.50 -1.22% 4.34% 51.79 5.26 828,571 6.51 6.73 6.45 17.86 82.14
2025-07-22 6.58 4.11% 8.23% 29.29 7.74 626,313 6.48 6.71 6.20 74.51 25.49
2025-07-21 6.32 -1.56% 4.51% 51.39 5.42 173,721 6.40 6.49 6.21 39.29 60.71
2025-07-18 6.42 -1.38% 4.60% 52.11 7.22 541,953 6.59 6.59 6.30 41.38 58.62
2025-07-17 6.51 0.00% 2.95% 44.85 5.62 598,604 6.61 6.64 6.45 31.58 68.42
2025-07-16 6.51 0.46% 3.12% 58.06 7.40 798,409 6.40 6.60 6.40 55.00 45.00
2025-07-15 6.48 -7.30% 13.75% 61.92 5.62 6,014,826 7.18 7.28 6.40 9.09 90.91
2025-07-14 6.99 11.31% 13.22% 78.95 7.34 11,154,771 6.31 7.11 6.28 85.54 14.46
2025-07-11 6.28 -1.26% 7.26% 67.21 6.64 978,298 6.50 6.50 6.06 50.00 50.00
2025-07-10 6.36 -4.79% 7.77% 73.11 5.92 1,408,614 6.69 6.80 6.31 10.20 89.80
2025-07-09 6.68 8.44% 16.78% 87.00 6.80 11,901,860 6.16 6.96 5.96 72.00 28.00
2025-07-08 6.16 4.23% 11.86% 61.40 6.56 5,717,984 6.08 6.60 5.90 37.14 62.86
2025-07-07 5.91 0.34% 4.99% 60.00 5.76 568,270 6.01 6.10 5.81 34.48 65.52
2025-07-04 5.89 0.51% 6.60% 76.60 6.06 297,735 5.87 5.98 5.61 75.68 24.32
2025-07-03 5.86 0.86% 4.17% 75.00 5.72 430,956 5.76 6.00 5.76 41.67 58.33
2025-07-02 5.81 -2.19% 6.46% 73.86 6.00 638,343 5.90 6.10 5.73 21.62 78.38
2025-07-01 5.94 -1.49% 6.97% 92.00 5.62 861,451 6.24 6.29 5.88 14.63 85.37
2025-06-30 6.03 3.97% 7.18% 76.16 6.26 3,460,640 6.12 6.12 5.71 78.05 21.95
2025-06-27 5.80 7.61% 16.45% 65.71 5.80 2,831,136 5.40 6.23 5.35 51.14 48.86
2025-06-26 5.39 -0.19% 6.46% 48.57 5.80 663,809 5.44 5.44 5.11 84.85 15.15
2025-06-25 5.40 0.19% 7.31% 38.64 4.98 160,402 5.58 5.58 5.20 52.63 47.37
2025-06-24 5.39 10.22% 7.63% 33.11 5.82 320,525 5.25 5.50 5.11 71.79 28.21
2025-06-23 4.89 -6.68% 10.32% 20.47 4.96 573,679 4.75 5.24 4.75 28.57 71.43
2025-06-20 5.24 -2.24% 8.46% 52.86 4.82 704,203 5.59 5.64 5.20 9.09 90.91
2025-06-19 5.36 -1.11% 5.81% 51.39 5.66 387,617 5.65 5.65 5.34 6.45 93.55
2025-06-18 5.42 -4.91% 7.29% 63.43 5.06 597,839 5.70 5.74 5.35 17.95 82.05
2025-06-17 5.70 -3.39% 8.93% 76.92 5.78 1,664,211 6.00 6.10 5.60 20.00 80.00
2025-06-16 5.90 4.61% 9.57% 81.63 5.62 8,295,348 5.75 6.30 5.75 27.27 72.73
2025-06-13 5.64 9.30% 18.50% 78.40 6.18 6,184,504 5.38 5.70 4.81 93.26 6.74
2025-06-12 5.16 -3.01% 9.80% 65.82 5.10 2,093,903 5.49 5.60 5.10 12.00 88.00
2025-06-11 5.32 7.47% 12.96% 71.23 5.22 1,554,365 5.09 5.49 4.86 73.02 26.98
2025-06-10 4.95 1.85% 3.47% 39.47 5.42 261,760 5.00 5.07 4.90 29.41 70.59
2025-06-05 4.86 -2.21% 6.04% 50.00 4.48 122,636 4.99 5.09 4.80 20.69 79.31
2025-06-04 4.97 0.81% 7.16% 46.94 5.24 77,550 4.85 5.09 4.75 64.71 35.29
2025-06-03 4.93 0.41% 3.09% 40.43 4.70 79,153 5.00 5.00 4.85 53.33 46.67
2025-06-02 4.91 -2.00% 7.02% 53.33 5.16 60,723 5.18 5.18 4.84 20.59 79.41
2025-05-30 5.01 -0.40% 3.87% 69.49 4.66 173,608 5.10 5.10 4.91 52.63 47.37
2025-05-29 5.03 3.50% 5.57% 76.12 5.36 336,952 5.10 5.12 4.85 66.67 33.33
2025-05-27 4.86 -2.80% 8.30% 78.38 4.70 240,861 5.22 5.22 4.82 10.00 90.00
2025-05-26 5.00 -0.40% 6.06% 96.88 5.02 391,472 5.25 5.25 4.95 16.67 83.33
2025-05-23 5.02 3.08% 8.82% 100.00 4.98 870,996 4.94 5.18 4.76 61.90 38.10
2025-05-22 4.87 1.88% 7.45% 96.55 5.06 1,263,170 4.91 5.05 4.70 48.57 51.43
2025-05-21 4.78 2.14% 7.45% 70.15 4.68 589,622 4.73 5.05 4.70 22.86 77.14
2025-05-20 4.68 5.41% 7.50% 56.06 4.88 394,479 4.50 4.73 4.40 84.85 15.15
2025-05-19 4.44 0.91% 4.91% 74.11 4.48 191,867 4.31 4.49 4.28 76.19 23.81