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 7.27 -2.81% 10.40% 46.77 3.86 154,675 7.75 7.75 7.02 34.25 65.75
2026-05-18 7.48 8.41% 7.71% 50.00 10.68 219,809 7.10 7.54 7.00 88.89 11.11
2026-05-15 6.90 0.00% 3.33% 0.00 4.28 85,047 6.90 7.13 6.90 0.00 100.00
2026-05-14 6.90 -1.43% 5.65% 12.36 9.52 15,546 7.00 7.29 6.90 0.00 100.00
2026-05-13 7.00 -0.85% 7.10% 17.07 4.28 305,102 7.06 7.39 6.90 20.41 79.59
2026-05-12 7.06 -3.95% 7.86% 42.06 9.72 111,672 7.55 7.55 7.00 10.91 89.09
2026-05-11 7.35 -1.74% 6.59% 67.33 4.40 68,963 7.60 7.60 7.13 46.81 53.19
2026-05-08 7.48 -2.60% 11.70% 63.55 10.30 108,912 7.40 7.83 7.01 57.32 42.68
2026-05-07 7.68 1.45% 18.36% 40.72 4.66 158,526 7.93 7.93 6.70 79.67 20.33
2026-05-06 7.57 0.40% 6.22% 37.34 10.70 119,163 7.80 7.85 7.39 39.13 60.87
2026-05-05 7.54 4.29% 8.87% 34.78 4.44 70,792 7.50 7.73 7.10 69.84 30.16
2026-05-04 7.23 3.29% 3.96% 15.15 10.64 35,587 7.35 7.35 7.07 57.14 42.86
2026-04-30 7.00 -2.64% 4.41% 0.84 3.82 141,971 6.80 7.10 6.80 66.67 33.33
2026-04-29 7.19 -10.01% 18.07% 16.15 10.18 214,657 8.30 8.30 7.03 12.60 87.40
2026-04-28 7.99 0.25% 4.65% 50.18 4.20 194,081 8.00 8.10 7.74 69.44 30.56
2026-04-27 7.97 -0.75% 6.96% 62.30 11.78 379,412 7.96 8.45 7.90 12.73 87.27
2026-04-23 8.03 -4.18% 8.83% 71.30 4.16 438,638 8.39 8.50 7.81 31.88 68.12
2026-04-22 8.38 -10.37% 13.77% 78.87 11.90 753,350 9.35 9.50 8.35 2.61 97.39
2026-04-21 9.35 4.47% 10.56% 100.00 4.86 1,562,157 9.00 9.95 9.00 36.84 63.16
2026-04-20 8.95 12.16% 25.95% 89.07 13.84 1,797,123 7.98 8.98 7.13 98.38 1.62
2026-04-17 7.98 12.87% 10.55% 86.22 4.06 1,173,915 7.30 8.07 7.30 88.31 11.69
2026-04-16 7.07 16.47% 17.83% 74.91 11.90 812,290 6.30 7.07 6.00 100.00 0.00
2026-04-15 6.07 5.93% 3.33% 70.94 2.24 315,003 6.00 6.20 6.00 35.00 65.00
2026-04-14 5.73 11.91% 13.90% 62.56 9.90 483,584 5.36 5.98 5.25 65.75 34.25
2026-04-13 5.12 -8.41% 8.13% 51.83 1.56 27,963 5.34 5.45 5.04 19.51 80.49
2026-04-10 5.59 1.45% 10.32% 57.82 8.68 50,412 5.75 5.88 5.33 47.27 52.73
2026-04-09 5.51 -3.67% 12.38% 52.03 2.50 93,436 5.90 5.90 5.25 40.00 60.00
2026-04-08 5.72 12.38% 9.28% 66.89 8.52 399,933 5.64 5.89 5.39 66.00 34.00
2026-04-07 5.09 -2.12% 4.60% 47.92 2.92 30,076 5.00 5.23 5.00 39.13 60.87
2026-04-06 5.20 2.77% 6.80% 34.07 7.26 25,324 5.34 5.34 5.00 58.82 41.18
2026-04-03 5.06 -5.60% 9.78% 20.51 3.14 169,220 5.24 5.39 4.91 31.25 68.75
2026-04-02 5.36 -1.65% 17.63% 24.62 6.98 7,323 5.07 5.67 4.82 63.53 36.47
2026-04-01 5.45 4.61% 8.99% 27.64 3.74 86,609 5.49 5.70 5.23 46.81 53.19
2026-03-31 5.21 1.56% 6.61% 10.10 7.16 29,516 5.48 5.48 5.14 20.59 79.41
2026-03-30 5.13 -8.88% 15.11% 2.20 3.26 63,736 5.62 5.79 5.03 13.16 86.84
2026-03-27 5.63 -5.85% 7.17% 35.00 7.00 63,430 5.83 5.98 5.58 12.50 87.50
2026-03-26 5.98 -0.66% 6.71% 51.22 4.26 108,822 6.17 6.20 5.81 43.59 56.41
2026-03-25 6.02 0.33% 3.33% 32.31 7.70 256,644 6.00 6.20 6.00 10.00 90.00
2026-03-24 6.00 0.00% 4.17% 40.54 4.34 49,735 6.25 6.25 6.00 0.00 100.00
2026-03-19 6.00 0.00% 5.63% 30.00 7.66 70,739 6.01 6.19 5.86 42.42 57.58
2026-03-18 6.00 3.27% 12.86% 47.76 4.34 24,341 6.23 6.23 5.52 67.61 32.39
2026-03-17 5.81 -2.68% 11.98% 44.88 7.66 40,628 6.17 6.17 5.51 45.45 54.55
2026-03-16 5.97 -4.48% 7.76% 38.26 3.96 1,596 6.25 6.25 5.80 37.78 62.22
2026-03-13 6.25 1.79% 1.94% 50.77 7.98 5,963 6.17 6.29 6.17 66.66 33.34
2026-03-12 6.14 -4.06% 3.91% 59.24 4.52 22,149 6.38 6.38 6.14 0.00 100.00
2026-03-11 6.40 5.61% 6.56% 75.64 7.76 73,730 6.20 6.50 6.10 75.00 25.00
2026-03-10 6.06 2.02% 25.23% 74.32 5.04 22,357 5.51 6.90 5.51 39.57 60.43
2026-03-09 5.94 -6.01% 22.18% 42.42 7.08 22,003 6.31 6.50 5.32 52.54 47.46
2026-03-06 6.32 1.44% 13.75% 48.04 4.80 18,091 6.95 6.95 6.11 25.00 75.00
2026-03-05 6.23 6.50% 8.59% 53.91 7.84 26,244 5.94 6.45 5.94 56.86 43.14
2026-03-04 5.85 4.46% 8.26% 38.39 4.62 14,549 5.60 5.90 5.45 88.89 11.11
2026-03-03 5.60 4.87% 11.87% 28.77 7.08 29,631 5.34 5.75 5.14 75.41 24.59
2026-03-02 5.34 -15.10% 10.59% 13.46 4.12 67,461 5.85 5.85 5.29 8.93 91.07
2026-02-27 6.29 -1.72% 5.79% 18.62 6.56 50,420 6.40 6.40 6.05 68.57 31.43
2026-02-26 6.40 5.79% 17.97% 16.67 6.02 37,723 6.50 6.50 5.51 89.90 10.10
2026-02-25 6.05 -5.02% 8.33% 9.33 6.78 34,505 6.50 6.50 6.00 10.00 90.00
2026-02-24 6.37 -2.00% 8.15% 10.06 5.32 59,646 6.50 6.50 6.01 73.47 26.53
2026-02-23 6.50 -10.22% 7.69% 9.52 7.42 52,514 6.95 7.00 6.50 0.00 100.00
2026-02-20 7.24 -3.08% 16.82% 31.69 5.58 8,183 7.45 7.85 6.72 46.02 53.98
2026-02-19 7.47 -4.23% 7.97% 34.09 8.90 10,298 7.99 7.99 7.40 11.87 88.13
2026-02-18 7.80 2.36% 4.83% 37.82 6.04 57,760 8.03 8.03 7.66 37.84 62.16
2026-02-17 7.62 -2.31% 8.39% 21.77 9.56 32,623 8.14 8.14 7.51 17.46 82.54
2026-02-16 7.80 -2.86% 11.07% 26.85 5.68 33,901 8.33 8.33 7.50 36.14 63.86
2026-02-13 8.03 3.48% 8.69% 34.88 9.92 34,878 8.19 8.38 7.71 47.76 52.24
2026-02-12 7.76 -1.65% 7.57% 4.11 6.14 123,615 8.09 8.10 7.53 40.35 59.65
2026-02-11 7.89 -2.47% 10.52% 39.36 9.38 23,008 8.10 8.30 7.51 48.10 51.90
2026-02-10 8.09 -2.76% 4.74% 43.02 6.40 114,911 8.06 8.39 8.01 21.05 78.95
2026-02-09 8.32 0.24% 3.07% 62.32 9.78 81,380 8.30 8.40 8.15 68.00 32.00
2026-02-06 8.30 0.12% 6.10% 40.20 6.86 106,692 8.70 8.70 8.20 20.00 80.00
2026-02-04 8.29 -1.66% 7.90% 39.22 9.74 32,802 8.43 8.74 8.10 29.69 70.31
2026-02-03 8.43 4.20% 6.88% 37.38 6.84 56,599 8.45 8.55 8.00 78.18 21.82
2026-02-02 8.09 -1.46% 5.26% 6.12 10.02 69,996 8.21 8.21 7.80 70.73 29.27
2026-01-30 8.21 0.74% 11.97% 6.52 6.16 30,534 7.77 8.70 7.77 47.31 52.69
2026-01-29 8.15 -4.12% 15.54% 11.34 10.26 102,818 8.85 8.85 7.66 41.18 58.82
2026-01-28 8.50 -0.12% 9.35% 16.67 6.04 103,301 8.89 8.89 8.13 48.68 51.32
2026-01-27 8.51 -2.18% 10.33% 21.74 10.96 195,003 8.70 8.97 8.13 45.24 54.76
2026-01-26 8.70 -2.79% 6.40% 23.81 6.06 77,472 9.15 9.15 8.60 18.18 81.82
2026-01-23 8.95 -0.67% 5.59% 58.18 11.34 91,579 8.95 9.25 8.76 38.78 61.22
2026-01-22 9.01 1.24% 3.30% 53.33 6.56 26,558 9.09 9.09 8.80 72.42 27.58
2026-01-21 8.90 -0.45% 5.28% 30.00 11.46 31,607 9.18 9.18 8.72 39.13 60.87
2026-01-20 8.94 0.45% 2.73% 35.71 6.34 38,937 9.04 9.04 8.80 58.33 41.67
2026-01-19 8.90 -1.44% 3.37% 30.88 11.54 79,196 9.00 9.19 8.89 3.33 96.67
2026-01-16 9.03 1.92% 4.62% 35.59 6.26 64,794 8.87 9.28 8.87 39.02 60.98
2026-01-15 8.86 -1.23% 6.81% 4.82 11.80 88,433 8.80 9.10 8.52 58.62 41.38
2026-01-14 8.97 -2.29% 4.94% 4.60 5.92 153,917 9.34 9.34 8.90 15.91 84.09
2026-01-13 9.18 0.44% 4.10% 62.65 12.02 47,777 9.40 9.40 9.03 40.54 59.46
2026-01-12 9.14 -0.22% 3.40% 50.76 6.34 89,499 9.27 9.44 9.13 3.23 96.77
2026-01-09 9.16 -0.43% 6.52% 49.02 11.94 272,816 9.25 9.64 9.05 18.64 81.36
2026-01-08 9.20 -4.27% 10.11% 53.27 6.38 344,704 9.71 9.80 8.90 33.33 66.67
2026-01-07 9.61 -1.54% 13.50% 65.90 12.02 1,505,681 10.64 10.76 9.48 10.16 89.84
2026-01-06 9.76 11.42% 11.42% 73.65 7.20 911,020 8.88 9.76 8.76 100.00 0.00
2026-01-05 8.76 -3.84% 5.66% 27.71 12.32 919,997 9.13 9.14 8.65 22.45 77.55
2026-01-02 9.11 -0.98% 1.98% 58.33 5.20 63,763 9.26 9.26 9.08 16.67 83.33
2026-01-01 9.20 1.55% 4.10% 71.43 13.02 96,503 9.19 9.40 9.03 45.95 54.05
2025-12-31 9.06 0.00% 4.38% 48.15 5.38 17,682 9.19 9.30 8.91 38.46 61.54
2025-12-30 9.06 1.00% 5.45% 43.33 12.74 55,726 8.91 9.29 8.81 52.08 47.92
2025-12-29 8.97 -1.75% 4.38% 26.15 5.38 53,155 8.91 9.30 8.91 15.39 84.61
2025-12-26 9.13 1.33% 3.26% 38.46 12.56 44,979 8.95 9.19 8.90 79.31 20.69
2025-12-24 9.01 0.56% 1.67% 28.89 5.70 29,835 9.10 9.11 8.96 33.33 66.67
2025-12-23 8.96 -1.32% 5.16% 19.05 12.32 47,957 9.17 9.17 8.72 53.33 46.67
2025-12-22 9.08 -0.66% 13.22% 15.09 5.60 96,336 9.30 9.85 8.70 33.04 66.96
2025-12-19 9.14 -1.51% 3.40% 12.31 12.56 50,564 9.40 9.44 9.13 3.23 96.77
2025-12-18 9.28 0.32% 1.64% 15.38 5.72 19,826 9.15 9.30 9.15 86.66 13.34
2025-12-17 9.25 0.54% 3.83% 20.00 12.84 115,886 9.40 9.50 9.15 28.57 71.43
2025-12-16 9.20 -0.22% 5.91% 7.32 5.66 105,724 9.50 9.50 8.97 43.40 56.60
2025-12-15 9.22 -2.43% 5.43% 5.45 12.74 157,381 9.70 9.70 9.20 4.00 96.00
2025-12-12 9.45 -1.87% 3.19% 56.68 5.70 167,206 9.60 9.70 9.40 16.67 83.33
2025-12-11 9.63 -0.10% 2.94% 76.58 13.20 93,158 9.67 9.79 9.51 42.86 57.14
2025-12-10 9.64 0.63% 2.42% 78.40 6.06 147,261 9.60 9.74 9.51 56.52 43.48
2025-12-09 9.58 -3.23% 5.26% 74.74 13.22 264,966 10.00 10.00 9.50 16.00 84.00
2025-12-08 9.90 -2.94% 13.16% 74.24 5.94 1,420,277 10.66 10.75 9.50 32.00 68.00
2025-12-05 10.20 10.87% 4.62% 81.41 13.86 2,164,702 9.80 10.20 9.75 100.00 0.00
2025-12-04 9.20 12.20% 13.58% 70.93 6.54 691,022 8.27 9.20 8.10 100.00 0.00
2025-12-03 8.20 2.37% 3.64% 17.05 11.86 71,993 8.10 8.25 7.96 82.76 17.24
2025-12-02 8.01 -1.48% 8.13% 2.42 4.54 343,574 8.39 8.65 8.00 1.54 98.46
2025-12-01 8.13 -4.01% 10.13% 2.68 11.48 805,311 8.47 8.70 7.90 28.75 71.25
2025-11-28 8.47 -0.47% 5.95% 3.37 4.78 75,225 8.42 8.90 8.40 14.00 86.00
2025-11-27 8.51 0.35% 4.52% 7.87 12.16 47,409 8.78 8.78 8.40 28.95 71.05
2025-11-26 8.48 -6.30% 16.65% 9.89 4.86 217,647 9.00 9.39 8.05 32.09 67.91
2025-11-25 9.05 -1.52% 5.00% 17.65 12.10 35,288 9.08 9.45 9.00 11.11 88.89
2025-11-24 9.19 0.00% 4.28% 53.33 6.00 43,251 9.19 9.50 9.11 20.51 79.49
2025-11-21 9.19 -1.18% 2.73% 34.41 12.38 30,286 9.30 9.40 9.15 16.00 84.00
2025-11-20 9.30 0.43% 2.59% 50.00 6.00 82,264 9.26 9.50 9.26 16.67 83.33
2025-11-19 9.26 0.54% 4.13% 44.66 12.60 46,212 9.21 9.59 9.21 13.16 86.84
2025-11-18 9.21 -1.81% 3.37% 28.87 5.92 126,382 9.50 9.50 9.19 6.45 93.55
2025-11-17 9.38 2.51% 10.38% 32.54 12.50 316,678 9.16 10.10 9.15 24.21 75.79
2025-11-14 9.15 -3.48% 7.14% 14.52 6.26 108,697 9.59 9.75 9.10 7.69 92.31
2025-11-13 9.48 1.94% 7.91% 31.13 12.04 188,873 9.36 10.10 9.36 16.22 83.78
2025-11-12 9.30 -0.75% 6.55% 9.37 6.92 26,883 9.60 9.60 9.01 49.15 50.85
2025-11-11 9.37 -4.49% 6.95% 22.47 11.68 105,427 9.80 10.00 9.35 3.08 96.92
2025-11-10 9.81 -0.10% 7.78% 59.83 7.06 141,875 9.83 10.25 9.51 40.54 59.46
2025-11-07 9.82 -2.09% 7.26% 72.07 12.56 95,959 9.85 10.19 9.50 46.38 53.62
2025-11-06 10.03 1.52% 10.53% 60.45 7.08 399,262 9.90 10.50 9.50 53.00 47.00
2025-11-05 9.88 -6.79% 10.10% 51.25 12.98 289,680 10.70 10.79 9.80 8.08 91.92
2025-11-04 10.60 2.42% 13.33% 47.27 6.78 1,823,792 11.02 11.39 10.05 41.04 58.96
2025-11-03 10.35 10.70% 0.00% 40.16 14.42 221,824 10.35 10.35 10.35 0.00 100.00
2025-10-31 9.35 11.98% 16.15% 40.52 6.28 410,297 8.50 9.35 8.05 100.00 0.00
2025-10-30 8.35 -9.24% 15.57% 40.52 12.42 392,044 9.30 9.50 8.22 10.16 89.84
2025-10-29 9.20 -5.83% 8.33% 58.72 4.28 918,782 9.12 9.75 9.00 26.67 73.33
2025-10-28 9.77 -10.04% 15.05% 76.33 14.12 1,851,358 11.24 11.24 9.77 0.00 100.00
2025-10-27 10.86 -4.15% 20.97% 91.94 5.42 3,083,716 12.40 12.46 10.30 25.93 74.07
2025-10-24 11.33 10.00% 7.60% 91.16 16.30 1,442,515 11.33 11.33 10.53 100.00 0.00
2025-10-23 10.30 10.75% 8.42% 89.30 6.36 1,566,792 9.50 10.30 9.50 100.00 0.00
2025-10-22 9.30 12.05% 5.68% 86.80 14.24 3,944,212 9.30 9.30 8.80 100.00 0.00
2025-10-21 8.30 31.75% 6.96% 81.21 4.36 1,119,017 7.76 8.30 7.76 100.00 0.00
2025-10-17 6.30 5.53% 9.82% 48.62 12.24 223,897 6.01 6.60 6.01 49.15 50.85
2025-10-16 5.97 -8.01% 17.29% 20.62 0.36 233,580 6.42 6.58 5.61 37.11 62.89
2025-10-15 6.49 0.15% 4.27% 57.63 11.58 164,814 6.50 6.60 6.33 59.26 40.74
2025-10-14 6.48 1.25% 5.87% 57.63 1.40 150,074 6.35 6.67 6.30 48.65 51.35
2025-10-13 6.40 -0.62% 10.79% 45.61 11.56 393,767 6.50 6.98 6.30 14.71 85.29
2025-10-10 6.44 1.74% 10.43% 28.89 1.24 519,662 6.48 6.99 6.33 16.67 83.33
2025-10-09 6.33 -3.21% 8.77% 39.62 11.64 402,838 6.50 6.70 6.16 31.48 68.52
2025-10-08 6.54 2.19% 8.68% 62.28 1.02 332,447 6.49 6.76 6.22 59.26 40.74
2025-10-07 6.40 0.16% 7.68% 43.51 12.06 67,761 6.12 6.59 6.12 59.57 40.43
2025-10-06 6.39 -0.93% 13.33% 39.16 0.74 456,284 6.60 6.80 6.00 48.75 51.25
2025-10-03 6.45 -5.43% 6.56% 33.73 12.04 440,821 6.82 6.82 6.40 11.90 88.10
2025-10-02 6.82 4.12% 5.30% 50.68 0.86 630,551 6.69 6.95 6.60 62.86 37.14
2025-10-01 6.55 4.63% 11.50% 59.67 12.78 666,379 6.20 6.69 6.00 79.71 20.29
2025-09-30 6.26 -4.72% 7.20% 44.13 0.32 205,987 6.65 6.70 6.25 2.22 97.78
2025-09-29 6.57 -1.94% 9.18% 34.96 12.20 388,232 6.88 6.90 6.32 43.10 56.90
2025-09-26 6.70 -4.15% 14.90% 52.14 0.94 358,229 7.25 7.25 6.31 41.49 58.51
2025-09-25 6.99 2.79% 11.48% 70.09 12.46 1,531,412 6.90 7.38 6.62 48.68 51.32
2025-09-24 6.80 9.68% 12.10% 75.69 1.52 1,234,533 6.39 6.95 6.20 80.00 20.00
2025-09-23 6.20 -4.17% 7.97% 70.26 12.08 685,017 6.47 6.64 6.15 10.20 89.80
2025-09-22 6.47 -10.76% 27.84% 76.11 0.32 2,416,051 7.44 7.99 6.25 12.64 87.36
2025-09-19 7.25 10.18% 25.29% 97.24 12.62 5,268,883 7.26 7.58 6.05 78.43 21.57
2025-09-18 6.58 17.92% 10.03% 91.88 1.88 2,964,208 5.98 6.58 5.98 100.00 0.00
2025-09-17 5.58 21.83% 20.00% 88.20 11.28 3,916,321 4.65 5.58 4.65 100.00 0.00
2025-09-16 4.58 -1.72% 5.78% 56.00 -0.12 601,276 4.70 4.76 4.50 30.77 69.23
2025-09-15 4.66 1.53% 6.92% 54.55 9.28 222,839 4.59 4.79 4.48 58.06 41.94
2025-09-12 4.59 1.77% 5.44% 55.70 0.04 59,199 4.60 4.65 4.41 75.00 25.00
2025-09-11 4.51 -2.38% 9.98% 48.00 9.14 538,261 4.60 4.85 4.41 22.73 77.27
2025-09-10 4.62 6.21% 8.80% 61.11 -0.12 265,790 4.32 4.70 4.32 78.95 21.05
2025-09-09 4.35 -3.12% 5.57% 32.69 9.36 49,882 4.49 4.55 4.31 16.67 83.33
2025-09-08 4.49 -2.18% 6.82% 63.79 -0.66 133,537 4.45 4.70 4.40 30.00 70.00
2025-09-05 4.59 2.00% 9.20% 72.55 9.64 122,653 4.50 4.75 4.35 60.00 40.00
2025-09-04 4.50 -0.88% 4.31% 70.21 -0.46 58,571 4.54 4.60 4.41 47.37 52.63
2025-09-03 4.54 1.79% 3.15% 78.26 9.46 83,383 4.45 4.59 4.45 64.29 35.71
2025-09-02 4.46 -1.55% 5.62% 53.85 -0.38 203,819 4.70 4.70 4.45 4.00 96.00
2025-09-01 4.53 4.62% 7.89% 70.69 9.30 243,219 4.31 4.65 4.31 64.71 35.29
2025-08-29 4.33 -0.69% 3.94% 45.65 -0.24 123,024 4.35 4.48 4.31 11.76 88.24
2025-08-28 4.36 1.16% 3.04% 43.75 8.90 130,387 4.32 4.40 4.27 69.23 30.77
2025-08-27 4.31 0.70% 4.71% 32.00 -0.18 126,869 4.45 4.45 4.25 30.00 70.00
2025-08-26 4.28 -3.17% 6.60% 30.61 8.80 188,318 4.52 4.52 4.24 14.29 85.71
2025-08-25 4.42 3.03% 7.57% 47.37 -0.24 89,280 4.23 4.55 4.23 59.38 40.63
2025-08-22 4.29 -1.83% 5.41% 12.20 9.08 122,484 4.32 4.48 4.25 17.39 82.61
2025-08-21 4.37 -1.13% 4.41% 10.87 -0.50 184,832 4.41 4.50 4.31 31.58 68.42
2025-08-20 4.42 -1.56% 4.65% 28.00 9.24 234,117 4.49 4.50 4.30 60.00 40.00
2025-08-19 4.49 0.45% 4.55% 42.00 -0.40 81,715 4.46 4.60 4.40 45.00 55.00
2025-08-18 4.47 0.68% 6.26% 47.27 9.38 125,641 4.48 4.58 4.31 59.26 40.74
2025-08-15 4.44 -3.48% 4.77% 38.98 -0.44 50,367 4.61 4.61 4.40 19.05 80.95
2025-08-13 4.60 -2.75% 4.86% 66.10 9.32 172,190 4.71 4.75 4.53 31.82 68.18
2025-08-12 4.73 1.94% 6.49% 75.00 -0.12 389,070 4.75 4.92 4.62 36.67 63.33
2025-08-11 4.64 1.53% 12.79% 55.56 9.58 258,711 4.46 4.85 4.30 61.82 38.18
2025-08-08 4.57 1.56% 3.33% 57.14 -0.30 156,442 4.60 4.65 4.50 46.67 53.33
2025-08-07 4.50 -1.53% 4.70% 48.08 9.44 41,495 4.68 4.68 4.47 14.29 85.71
2025-08-06 4.57 3.63% 6.29% 49.02 -0.44 116,760 4.73 4.73 4.45 42.86 57.14
2025-08-05 4.41 -1.34% 3.64% 15.79 9.58 76,439 4.56 4.56 4.40 6.25 93.75
2025-08-04 4.47 -2.40% 4.94% 19.23 -0.76 37,112 4.67 4.67 4.45 9.09 90.91
2025-08-01 4.58 2.00% 5.86% 41.51 9.70 92,709 4.70 4.70 4.44 53.85 46.15
2025-07-31 4.49 -0.66% 4.55% 28.26 -0.54 56,811 4.60 4.60 4.40 45.00 55.00
2025-07-30 4.52 -1.31% 9.34% 25.00 9.52 261,648 4.55 4.80 4.39 31.71 68.29
2025-07-29 4.58 -4.58% 9.76% 22.81 -0.48 230,732 4.95 4.95 4.51 15.91 84.09
2025-07-28 4.80 0.21% 7.38% 79.25 9.64 237,238 4.79 4.95 4.61 55.88 44.12
2025-07-25 4.79 2.57% 7.78% 72.17 -0.04 169,173 4.74 4.85 4.50 82.86 17.14
2025-07-24 4.67 -0.43% 7.31% 73.77 9.62 441,132 4.75 4.99 4.65 5.88 94.12
2025-07-23 4.69 -1.88% 8.99% 76.56 -0.28 365,514 4.80 5.09 4.67 4.76 95.24
2025-07-22 4.78 -2.25% 14.47% 76.56 9.66 2,267,057 5.19 5.38 4.70 11.76 88.24
2025-07-21 4.89 16.99% 21.76% 84.30 -0.10 2,737,900 4.20 4.98 4.09 89.89 10.11
2025-07-18 4.18 -2.34% 8.64% 48.44 9.88 258,992 4.39 4.40 4.05 37.14 62.86
2025-07-17 4.28 4.65% 10.42% 67.61 -1.52 1,196,457 4.09 4.45 4.03 59.52 40.48
2025-07-16 4.09 2.00% 5.00% 58.18 10.08 100,165 4.20 4.20 4.00 45.00 55.00
2025-07-15 4.01 -2.20% 9.11% 44.44 -1.90 583,192 3.95 4.31 3.95 16.67 83.33
2025-07-14 4.10 0.99% 6.38% 42.86 9.92 46,036 3.92 4.17 3.92 72.00 28.00
2025-07-11 4.06 -3.33% 17.09% 28.99 -1.72 252,048 4.10 4.11 3.51 91.67 8.33
2025-07-10 4.20 4.22% 8.48% 48.53 9.84 308,974 4.11 4.35 4.01 55.88 44.12
2025-07-09 4.03 0.75% 4.55% 26.67 -1.44 83,625 4.05 4.14 3.96 38.89 61.11
2025-07-08 4.00 -1.72% 22.06% 15.12 9.50 197,555 4.07 4.15 3.40 80.00 20.00
2025-07-07 4.07 -2.63% 4.20% 10.40 -1.50 123,475 4.22 4.22 4.05 11.76 88.24
2025-07-04 4.18 -3.91% 6.10% 11.40 9.64 313,348 4.35 4.35 4.10 32.00 68.00
2025-07-03 4.35 3.08% 8.43% 11.30 -1.28 176,889 4.15 4.50 4.15 57.14 42.86
2025-07-02 4.22 -2.09% 10.84% 38.92 9.98 439,260 4.31 4.60 4.15 15.56 84.44
2025-07-01 4.31 -6.30% 14.81% 57.34 -1.54 468,867 4.64 4.65 4.05 43.33 56.67
2025-06-30 4.60 -9.09% 16.44% 56.05 10.16 831,009 5.24 5.24 4.50 13.51 86.49
2025-06-27 5.06 0.00% 14.35% 67.93 -0.96 417,622 4.90 5.50 4.81 36.23 63.77
2025-06-26 5.06 -3.44% 8.96% 64.10 11.08 1,164,156 5.46 5.47 5.02 8.89 91.11
2025-06-25 5.24 14.16% 17.61% 71.58 -0.96 1,956,547 4.65 5.41 4.60 79.01 20.99
2025-06-24 4.59 15.04% 14.63% 54.55 11.44 764,964 4.10 4.70 4.10 81.67 18.33
2025-06-23 3.99 -7.85% 10.10% 65.84 -2.26 168,587 3.86 4.25 3.86 33.33 66.67
2025-06-20 4.33 -1.59% 4.90% 85.62 10.24 152,070 4.31 4.50 4.29 19.05 80.95
2025-06-19 4.40 -2.44% 8.92% 89.29 -1.58 641,019 4.51 4.64 4.26 36.84 63.16
2025-06-18 4.51 1.35% 13.80% 93.98 10.38 723,006 4.45 4.70 4.13 66.67 33.33
2025-06-17 4.45 -0.67% 24.40% 94.24 -1.36 1,483,570 5.00 5.20 4.18 26.47 73.53
2025-06-16 4.48 28.74% 44.05% 96.67 10.26 3,221,958 3.64 4.48 3.11 100.00 0.00
2025-06-13 3.48 5.78% 17.32% 93.33 -1.30 361,535 3.29 3.59 3.06 79.25 20.75
2025-06-12 3.29 -0.30% 5.83% 91.23 8.26 156,967 3.37 3.45 3.26 15.79 84.21
2025-06-11 3.30 -1.20% 7.62% 93.85 -1.68 256,392 3.21 3.39 3.15 62.50 37.50
2025-06-10 3.34 3.73% 9.38% 95.31 8.28 125,895 3.50 3.50 3.20 46.67 53.33
2025-06-05 3.22 4.55% 14.85% 92.45 -1.60 108,200 3.03 3.48 3.03 42.22 57.78
2025-06-04 3.08 8.83% 14.64% 83.33 8.04 270,579 2.93 3.21 2.80 68.29 31.71
2025-06-03 2.83 0.35% 4.98% 58.82 -1.88 12,388 2.86 2.95 2.81 14.29 85.71
2025-06-02 2.82 3.30% 6.77% 47.37 7.54 15,579 2.66 2.84 2.66 88.89 11.11
2025-05-30 2.73 -1.09% 13.55% 9.09 -1.90 76,512 2.77 2.85 2.51 64.71 35.29
2025-05-29 2.76 -0.36% 5.88% 7.14 7.36 73,981 2.76 2.88 2.72 25.00 75.00
2025-05-27 2.77 -1.07% 6.62% 4.76 -1.84 14,971 2.79 2.90 2.72 27.78 72.22
2025-05-26 2.80 0.00% 7.01% 34.62 7.38 43,454 2.83 2.90 2.71 47.37 52.63
2025-05-23 2.80 -1.06% 13.83% 52.78 -1.78 56,109 2.76 2.88 2.53 77.14 22.86
2025-05-22 2.83 0.35% 3.57% 42.22 7.38 21,424 2.89 2.90 2.80 30.00 70.00
2025-05-21 2.82 -2.08% 4.71% 54.39 -1.72 23,987 2.89 2.89 2.76 46.15 53.85
2025-05-20 2.88 -2.70% 10.53% 39.24 7.36 40,155 2.94 2.94 2.66 78.57 21.43
2025-05-19 2.96 2.78% 14.62% 58.33 -1.60 18,502 2.98 2.98 2.60 94.74 5.26