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 37.82 0.19% 0.87% 10.04 43.84 14,000 38.10 38.11 37.78 12.12 87.88
2026-05-18 37.75 -1.64% 0.85% 6.25 31.80 19,000 38.07 38.07 37.75 0.00 100.00
2026-05-15 38.38 -1.61% 0.92% 6.42 43.70 100,000 38.50 38.58 38.23 42.86 57.14
2026-05-14 39.01 0.23% 2.56% 21.28 33.06 47,500 39.58 39.59 38.60 41.41 58.59
2026-05-13 38.92 -2.24% 1.62% 53.75 44.96 122,500 39.44 39.44 38.81 17.46 82.54
2026-05-12 39.81 0.20% 1.83% 60.91 32.88 70,000 39.73 40.07 39.35 63.89 36.11
2026-05-11 39.73 -1.00% 1.39% 68.56 46.74 33,500 39.91 40.13 39.58 27.27 72.73
2026-05-08 40.13 -1.38% 4.22% 82.69 32.72 91,500 40.29 41.48 39.80 19.64 80.36
2026-05-07 40.69 0.82% 3.91% 77.74 47.54 93,000 40.66 40.71 39.18 98.69 1.31
2026-05-06 40.36 4.51% 3.84% 72.62 33.84 98,000 39.39 40.53 39.03 88.67 11.33
2026-05-05 38.62 -1.08% 1.74% 66.39 46.88 20,000 38.02 38.62 37.96 100.00 0.00
2026-05-04 39.04 2.47% 7.38% 58.70 30.36 20,500 37.81 40.60 37.81 44.09 55.91
2026-04-30 38.10 4.58% 1.85% 43.64 47.72 578,500 37.85 38.47 37.77 47.14 52.86
2026-04-29 36.43 -2.46% 5.19% 12.21 28.48 185,000 38.08 38.08 36.20 12.23 87.77
2026-04-28 37.35 -0.80% 0.94% 13.10 44.38 43,500 37.46 37.55 37.20 42.86 57.14
2026-04-27 37.65 1.70% 3.67% 37.12 30.32 58,500 37.01 38.37 37.01 47.06 52.94
2026-04-23 37.02 -2.78% 4.19% 34.57 44.98 603,500 38.55 38.55 37.00 1.29 98.71
2026-04-22 38.08 -1.78% 2.03% 48.82 29.06 54,000 38.77 38.77 38.00 10.39 89.61
2026-04-21 38.77 -3.87% 5.86% 64.20 47.10 765,500 40.85 40.85 38.59 7.96 92.04
2026-04-20 40.33 -1.39% 9.21% 66.67 30.44 43,000 38.01 41.50 38.00 66.57 33.43
2026-04-17 40.90 4.23% 6.16% 75.94 50.22 97,500 39.50 41.88 39.45 59.67 40.33
2026-04-16 39.24 1.00% 1.68% 61.48 31.58 31,000 39.90 39.90 39.24 0.00 100.00
2026-04-15 38.85 1.67% 2.52% 78.12 46.90 41,500 38.51 39.48 38.51 35.05 64.95
2026-04-14 38.21 3.05% 1.30% 73.95 30.80 46,500 37.82 38.31 37.82 79.59 20.41
2026-04-13 37.08 -3.49% 8.08% 68.62 45.62 138,500 35.15 37.99 35.15 67.96 32.04
2026-04-10 38.42 1.08% 1.50% 89.57 28.54 66,000 38.41 38.61 38.04 66.67 33.33
2026-04-09 38.01 -0.71% 6.89% 72.04 48.30 105,500 39.00 39.70 37.14 33.98 66.02
2026-04-08 38.28 10.29% 2.24% 81.97 27.72 58,000 38.10 38.30 37.46 97.62 2.38
2026-04-07 34.71 -0.54% 1.49% 65.18 48.84 33,000 34.80 34.80 34.29 82.35 17.65
2026-04-06 34.90 -0.06% 4.03% 58.71 20.58 223,500 34.80 35.38 34.01 64.96 35.04
2026-04-03 34.92 0.40% 2.01% 54.75 49.22 26,000 34.50 34.96 34.27 94.20 5.80
2026-04-02 34.78 -2.69% 2.19% 44.47 20.62 56,000 34.20 34.95 34.20 77.33 22.67
2026-04-01 35.74 4.72% 6.68% 60.88 48.94 97,000 34.00 36.27 34.00 76.65 23.35
2026-03-31 34.13 1.31% 2.53% 38.70 22.54 36,500 33.70 34.46 33.61 61.18 38.82
2026-03-30 33.69 -1.64% 6.25% 22.53 45.72 80,500 34.00 34.00 32.00 84.50 15.50
2026-03-27 34.25 -0.84% 2.87% 54.25 21.66 41,000 34.55 35.08 34.10 15.31 84.69
2026-03-26 34.54 -2.13% 2.91% 47.70 46.84 39,500 34.50 35.40 34.40 14.00 86.00
2026-03-25 35.29 1.26% 2.16% 43.12 22.24 65,500 34.88 35.45 34.70 78.67 21.33
2026-03-24 34.85 0.37% 4.16% 35.57 48.34 113,000 34.65 35.52 34.10 52.82 47.18
2026-03-19 34.72 -1.03% 3.43% 28.68 21.36 55,500 35.00 35.29 34.12 51.28 48.72
2026-03-18 35.08 3.21% 4.96% 35.97 48.08 45,500 34.67 36.39 34.67 23.84 76.16
2026-03-17 33.99 -2.05% 5.65% 49.79 22.08 63,500 34.98 34.98 33.11 47.06 52.94
2026-03-16 34.70 -3.13% 3.04% 36.29 45.90 90,500 35.20 35.27 34.23 45.19 54.81
2026-03-13 35.82 -0.06% 2.70% 34.47 23.50 25,000 35.64 36.14 35.19 66.32 33.68
2026-03-12 35.84 -1.38% 6.27% 48.00 48.14 45,000 34.79 36.97 34.79 48.16 51.84
2026-03-11 36.34 0.64% 2.41% 37.79 23.54 28,000 36.68 36.99 36.12 25.29 74.71
2026-03-10 36.11 6.17% 3.73% 36.29 49.14 144,500 36.27 37.23 35.89 16.42 83.58
2026-03-09 34.01 -6.72% 12.77% 15.99 23.08 122,000 37.00 37.00 32.81 28.64 71.36
2026-03-06 36.46 -3.85% 4.96% 31.31 44.94 67,000 37.15 37.90 36.11 19.55 80.45
2026-03-05 37.92 4.81% 7.14% 39.95 27.98 91,000 36.71 39.00 36.40 58.46 41.54
2026-03-04 36.18 -7.16% 7.35% 13.92 47.86 273,500 38.70 38.70 36.05 4.91 95.09
2026-03-03 38.97 -0.10% 5.32% 19.90 24.50 7,000 37.00 38.97 37.00 100.00 0.00
2026-03-02 39.01 -5.80% 21.91% 18.82 53.44 67,500 35.69 43.17 35.41 46.39 53.61
2026-02-27 41.41 3.27% 4.85% 23.97 24.58 29,500 40.00 41.49 39.57 95.83 4.17
2026-02-26 40.10 1.08% 6.14% 7.80 58.24 45,500 39.69 41.50 39.10 41.67 58.33
2026-02-25 39.67 -12.23% 18.68% 17.33 21.96 184,500 40.35 46.95 39.56 1.49 98.51
2026-02-24 45.20 0.53% 12.16% 23.82 57.38 72,000 45.70 48.79 43.50 32.14 67.86
2026-02-23 44.96 -1.34% 6.04% 34.69 33.02 205,000 46.37 47.40 44.70 9.63 90.37
2026-02-20 45.57 -0.31% 10.14% 36.53 56.90 56,000 46.26 46.26 42.00 83.80 16.20
2026-02-19 45.71 -3.46% 3.56% 35.56 34.24 26,000 46.78 46.83 45.22 30.43 69.57
2026-02-18 47.35 3.09% 4.27% 43.12 57.18 37,500 45.93 47.35 45.41 100.00 0.00
2026-02-17 45.93 -5.98% 12.83% 24.14 37.52 207,500 48.85 49.59 43.95 35.11 64.89
2026-02-16 48.85 2.95% 8.91% 39.55 54.34 50,000 46.60 50.00 45.91 71.88 28.12
2026-02-13 47.45 -0.42% 5.81% 0.00 43.36 72,000 47.25 49.35 46.64 29.89 70.11
2026-02-12 47.65 -0.73% 2.12% 23.43 51.54 37,500 48.00 48.24 47.24 41.00 59.00
2026-02-11 48.00 -0.52% 1.19% 39.64 43.76 23,000 48.09 48.57 48.00 0.00 100.00
2026-02-10 48.25 -1.39% 2.64% 41.92 52.24 55,000 48.67 49.07 47.81 34.92 65.08
2026-02-09 48.93 -1.33% 3.31% 54.72 44.26 84,000 49.59 49.59 48.00 58.49 41.51
2026-02-06 49.59 -1.47% 5.36% 48.47 53.60 111,000 50.92 51.50 48.88 27.10 72.90
2026-02-04 50.33 1.66% 1.28% 61.05 45.58 116,000 50.48 50.62 49.98 54.69 45.31
2026-02-03 49.51 1.45% 8.24% 53.94 55.08 102,500 49.83 53.35 49.29 5.42 94.58
2026-02-02 48.80 -0.08% 3.18% 21.00 43.94 40,000 49.00 49.90 48.36 28.57 71.43
2026-01-30 48.84 0.43% 2.87% 41.87 53.66 32,000 48.98 49.83 48.44 28.78 71.22
2026-01-29 48.63 -2.15% 3.39% 33.01 44.02 61,000 49.40 49.73 48.10 32.51 67.49
2026-01-28 49.70 0.00% 3.96% 41.85 53.24 62,500 48.50 49.90 48.00 89.47 10.53
2026-01-27 49.70 0.77% 4.57% 45.69 46.16 45,000 49.50 50.30 48.10 72.73 27.27
2026-01-26 49.32 -2.20% 1.44% 47.06 53.24 60,500 49.52 49.98 49.27 7.04 92.96
2026-01-23 50.43 1.98% 2.62% 72.44 45.40 23,500 49.77 50.54 49.25 91.47 8.53
2026-01-22 49.45 -1.16% 0.95% 49.08 55.46 80,000 49.30 49.77 49.30 31.92 68.09
2026-01-21 50.03 -0.40% 1.22% 62.94 43.44 62,000 50.13 50.44 49.83 32.79 67.21
2026-01-20 50.23 0.46% 0.52% 79.33 56.62 29,500 49.99 50.25 49.99 92.31 7.69
2026-01-19 50.00 0.95% 1.60% 53.18 43.84 43,000 49.44 50.09 49.30 88.61 11.39
2026-01-16 49.53 0.75% 1.72% 37.25 56.16 29,000 49.45 50.15 49.30 27.06 72.94
2026-01-15 49.16 -0.67% 1.10% 22.48 42.90 46,000 49.50 49.50 48.96 37.04 62.96
2026-01-14 49.49 -0.20% 1.40% 42.41 55.42 33,000 50.10 50.10 49.41 11.59 88.41
2026-01-13 49.59 1.18% 3.34% 51.99 43.56 93,000 49.06 49.84 48.23 84.47 15.53
2026-01-12 49.01 -1.65% 2.42% 65.49 55.62 55,500 49.83 50.00 48.82 16.10 83.90
2026-01-09 49.83 -0.70% 3.16% 85.35 42.40 82,000 49.05 50.60 49.05 50.32 49.68
2026-01-08 50.18 -0.79% 3.60% 93.27 57.26 151,000 50.30 51.49 49.70 26.82 73.18
2026-01-07 50.58 1.30% 5.58% 96.01 43.10 98,000 50.58 52.20 49.44 41.30 58.70
2026-01-06 49.93 0.95% 4.54% 87.63 58.06 227,000 50.39 50.39 48.20 79.00 21.00
2026-01-05 49.46 3.91% 8.36% 87.32 41.80 378,000 48.23 52.12 48.10 33.83 66.17
2026-01-02 47.60 3.01% 4.09% 84.06 57.12 71,500 46.50 48.40 46.50 57.90 42.10
2026-01-01 46.21 2.60% 2.11% 77.67 38.08 48,500 45.81 46.47 45.51 72.92 27.08
2025-12-31 45.04 -0.51% 10.20% 71.60 54.34 72,500 46.22 49.46 44.88 3.49 96.51
2025-12-30 45.27 -1.01% 1.35% 78.38 35.74 60,500 45.73 45.73 45.12 24.59 75.41
2025-12-29 45.73 0.73% 5.63% 98.87 54.80 109,500 47.50 47.50 44.97 30.04 69.96
2025-12-26 45.40 1.68% 1.56% 98.73 36.66 49,500 45.00 45.70 45.00 57.14 42.86
2025-12-24 44.65 0.34% 8.72% 99.18 54.14 30,000 41.30 44.90 41.30 93.06 6.94
2025-12-23 44.50 1.16% 0.47% 94.98 35.16 6,000 44.43 44.50 44.29 100.00 0.00
2025-12-22 43.99 -0.05% 4.70% 94.62 53.84 52,500 44.35 44.35 42.36 81.91 18.09
2025-12-19 44.01 0.02% 0.45% 95.48 34.14 21,000 44.20 44.20 44.00 5.00 95.00
2025-12-18 44.00 0.32% 1.05% 90.91 53.88 33,500 44.19 44.46 44.00 0.00 100.00
2025-12-17 43.86 3.81% 3.49% 70.50 34.12 68,000 43.00 44.50 43.00 57.33 42.67
2025-12-16 42.25 -0.24% 2.02% 54.19 53.60 28,000 42.50 42.96 42.11 16.47 83.53
2025-12-15 42.35 0.83% 5.86% 36.06 30.90 4,500 40.10 42.45 40.10 95.76 4.24
2025-12-12 42.00 0.00% 1.22% 51.14 53.80 7,500 41.86 42.37 41.86 27.45 72.55
2025-12-11 42.00 -0.26% 2.24% 48.52 30.20 14,000 42.30 42.94 42.00 0.00 100.00
2025-12-10 42.11 -1.43% 2.47% 50.00 53.80 11,000 42.65 43.14 42.10 0.96 99.04
2025-12-09 42.72 1.47% 4.12% 57.88 30.42 28,500 42.26 43.74 42.01 41.04 58.96
2025-12-08 42.10 -2.32% 3.33% 50.38 55.02 32,000 41.86 43.10 41.71 28.06 71.94
2025-12-05 43.10 2.81% 9.61% 86.58 29.18 4,500 45.87 45.87 41.85 31.09 68.91
2025-12-04 41.92 -0.45% 0.91% 81.55 57.02 13,000 42.00 42.17 41.79 34.21 65.79
2025-12-03 42.11 0.00% 0.57% 54.37 26.82 2,500 41.96 42.11 41.87 100.00 0.00
2025-12-02 42.11 -0.28% 1.38% 67.05 57.40 29,000 42.16 42.50 41.92 32.76 67.24
2025-12-01 42.23 0.36% 4.92% 63.07 26.82 27,000 42.07 43.72 41.67 27.32 72.68
2025-11-28 42.08 1.62% 0.83% 64.69 57.64 9,000 41.95 42.30 41.95 37.14 62.86
2025-11-27 41.41 1.35% 0.00% 55.59 26.52 2,500 41.41 41.41 41.41 0.00 100.00
2025-11-26 40.86 -2.46% 2.09% 47.50 56.30 37,500 41.00 41.00 40.16 83.33 16.67
2025-11-25 41.89 2.37% 2.95% 58.59 25.42 17,500 40.86 41.89 40.69 100.00 0.00
2025-11-24 40.92 -0.82% 0.76% 26.28 58.36 10,500 40.73 41.04 40.73 61.29 38.71
2025-11-21 41.26 0.78% 1.05% 45.53 23.48 6,500 40.83 41.26 40.83 100.00 0.00
2025-11-20 40.94 -0.24% 0.74% 34.95 59.04 21,000 41.00 41.00 40.70 80.00 20.00
2025-11-19 41.04 0.10% 0.88% 38.71 22.84 11,000 41.00 41.27 40.91 36.11 63.89
2025-11-18 41.00 -1.20% 1.32% 15.84 59.24 15,000 41.54 41.54 41.00 0.00 100.00
2025-11-17 41.50 -0.17% 1.78% 44.95 22.76 15,500 42.24 42.24 41.50 0.00 100.00
2025-11-14 41.57 0.48% 0.36% 59.93 60.24 5,000 41.50 41.65 41.50 46.66 53.34
2025-11-13 41.37 0.29% 1.38% 46.27 22.90 18,500 41.74 41.74 41.17 35.09 64.91
2025-11-12 41.25 0.00% 1.71% 37.13 59.84 18,500 41.55 41.61 40.91 48.57 51.43
2025-11-11 41.25 -2.67% 1.82% 30.51 22.66 31,000 41.85 42.00 41.25 0.00 100.00
2025-11-10 42.38 1.58% 1.46% 46.36 59.84 11,000 42.01 42.38 41.77 100.00 0.00
2025-11-07 41.72 1.73% 4.02% 56.64 24.92 26,500 41.33 42.99 41.33 23.49 76.51
2025-11-06 41.01 -1.44% 1.51% 39.21 58.52 33,000 41.63 41.63 41.01 0.00 100.00
2025-11-05 41.61 -1.40% 5.76% 43.75 23.50 73,500 43.50 43.87 41.48 5.44 94.56
2025-11-04 42.20 -1.86% 1.90% 28.72 59.72 21,500 43.00 43.00 42.20 0.00 100.00
2025-11-03 43.00 0.82% 17.70% 50.45 24.68 88,500 42.66 47.08 40.00 42.37 57.63
2025-10-31 42.65 3.75% 12.65% 42.22 61.32 18,500 43.99 43.99 39.05 72.88 27.12
2025-10-30 41.11 -2.24% 8.70% 24.85 23.98 38,000 43.99 44.00 40.48 17.90 82.10
2025-10-29 42.05 -0.24% 1.12% 29.72 58.24 4,500 42.46 42.46 41.99 12.76 87.24
2025-10-28 42.15 -6.33% 7.14% 48.21 25.86 64,500 45.00 45.00 42.00 5.00 95.00
2025-10-27 45.00 4.82% 7.66% 64.80 58.44 16,500 41.80 45.00 41.80 100.00 0.00
2025-10-24 42.93 -2.39% 1.31% 45.89 31.56 39,500 43.24 43.30 42.74 33.93 66.07
2025-10-23 43.98 -2.91% 2.66% 64.67 54.30 60,500 44.66 44.84 43.68 25.86 74.14
2025-10-22 45.30 0.40% 1.43% 81.93 33.66 15,500 45.09 45.50 44.86 68.75 31.25
2025-10-21 45.12 6.14% 2.04% 83.27 56.94 119,500 45.24 46.00 45.08 4.35 95.65
2025-10-17 42.51 -0.63% 1.30% 58.28 33.30 28,000 42.80 42.80 42.25 47.27 52.73
2025-10-16 42.78 -1.50% 2.10% 51.30 51.72 32,000 43.21 43.68 42.78 0.00 100.00
2025-10-15 43.43 3.11% 2.80% 55.81 33.84 47,000 43.20 44.00 42.80 52.50 47.50
2025-10-14 42.12 0.17% 7.08% 48.00 53.02 55,500 42.99 44.30 41.37 25.60 74.40
2025-10-13 42.05 1.42% 13.11% 35.22 31.22 71,000 41.46 45.29 40.04 38.29 61.71
2025-10-10 41.46 -1.17% 2.79% 17.18 52.88 15,000 40.82 41.95 40.81 57.02 42.98
2025-10-09 41.95 -1.71% 1.91% 60.07 30.04 8,000 42.69 42.69 41.89 7.50 92.50
2025-10-08 42.68 -0.79% 1.41% 75.10 53.86 54,000 42.73 43.28 42.68 0.00 100.00
2025-10-07 43.02 1.85% 1.42% 69.51 31.50 33,000 43.00 43.57 42.96 9.84 90.16
2025-10-06 42.24 -2.22% 3.78% 58.11 54.54 38,000 42.04 43.09 41.52 45.86 54.14
2025-10-03 43.20 -2.79% 3.73% 71.41 29.94 89,000 44.44 44.44 42.84 22.50 77.50
2025-10-02 44.44 10.27% 9.11% 78.77 56.46 51,000 40.87 44.45 40.74 99.73 0.27
2025-10-01 40.30 7.29% 3.79% 69.67 32.42 93,000 39.88 40.50 39.02 86.49 13.51
2025-09-30 37.56 -3.00% 15.53% 54.30 48.18 154,000 39.04 40.17 34.77 51.67 48.33
2025-09-29 38.72 -3.97% 4.39% 60.30 26.94 56,500 38.38 39.98 38.30 25.00 75.00
2025-09-26 40.32 8.36% 8.22% 72.58 50.50 27,000 37.84 40.95 37.84 79.74 20.26
2025-09-25 37.21 0.68% 0.68% 22.58 30.14 4,500 37.19 37.21 36.96 100.00 0.00
2025-09-24 36.96 0.65% 0.41% 66.73 44.28 12,000 36.96 36.98 36.83 86.67 13.33
2025-09-23 36.72 -0.73% 0.82% 67.38 29.64 14,000 36.99 37.02 36.72 0.00 100.00
2025-09-22 36.99 -1.33% 8.14% 71.86 43.80 62,000 35.01 37.86 35.01 69.47 30.53
2025-09-19 37.49 -1.55% 8.90% 74.38 30.18 36,000 37.54 40.37 37.07 12.73 87.27
2025-09-18 38.08 -0.83% 6.20% 82.57 44.80 18,500 36.49 38.71 36.45 72.12 27.88
2025-09-17 38.40 8.87% 7.44% 89.11 31.36 20,000 36.00 38.40 35.74 100.00 0.00
2025-09-16 35.27 0.97% 2.04% 61.74 45.44 2,500 35.99 35.99 35.27 0.00 100.00
2025-09-15 34.93 0.37% 1.59% 51.11 25.10 21,500 35.13 35.13 34.58 63.64 36.36
2025-09-12 34.80 -0.94% 0.78% 73.01 44.76 9,000 34.84 34.96 34.69 40.74 59.26
2025-09-11 35.13 -0.31% 0.85% 92.09 24.84 7,000 35.39 35.43 35.13 0.00 100.00
2025-09-10 35.24 0.00% 0.89% 60.38 45.42 14,000 34.96 35.27 34.96 90.32 9.68
2025-09-09 35.24 0.69% 10.66% 59.53 25.06 30,000 34.80 38.20 34.52 19.57 80.43
2025-09-08 35.00 0.26% 0.51% 81.61 45.42 44,500 35.05 35.18 35.00 0.00 100.00
2025-09-05 34.91 2.53% 6.75% 72.78 24.58 54,500 37.00 37.00 34.66 10.68 89.32
2025-09-04 34.05 0.27% 0.91% 61.39 45.24 81,000 34.20 34.20 33.89 51.61 48.39
2025-09-03 33.96 -2.41% 0.77% 63.62 22.86 42,000 33.96 34.16 33.90 23.08 76.92
2025-09-02 34.80 -0.09% 2.14% 65.31 45.06 28,000 34.08 34.80 34.07 100.00 0.00
2025-09-01 34.83 8.81% 6.55% 62.26 24.54 35,500 32.80 34.95 32.80 94.42 5.58
2025-08-29 32.01 -1.66% 2.78% 14.50 45.12 20,500 32.90 32.90 32.01 0.00 100.00
2025-08-28 32.55 -1.27% 0.62% 16.59 18.90 26,500 32.54 32.66 32.46 45.00 55.00
2025-08-27 32.97 1.17% 0.21% 40.40 46.20 8,000 32.92 32.97 32.90 100.00 0.00
2025-08-26 32.59 -2.13% 7.19% 50.66 19.74 18,000 33.31 33.39 31.15 64.28 35.72
2025-08-25 33.30 -0.80% 0.57% 30.85 45.44 24,000 33.35 33.49 33.30 0.00 100.00
2025-08-22 33.57 -0.89% 0.90% 58.37 21.16 35,500 33.55 33.66 33.36 70.00 30.00
2025-08-21 33.87 -0.62% 9.36% 62.32 45.98 69,500 33.80 34.01 31.10 95.19 4.81
2025-08-20 34.08 1.88% 7.96% 68.00 21.76 24,500 36.48 36.49 33.80 10.41 89.59
2025-08-19 33.45 2.76% 2.42% 66.07 46.40 31,000 32.66 33.45 32.66 100.00 0.00
2025-08-18 32.55 -7.53% 10.83% 60.17 20.50 91,000 35.19 35.20 31.76 22.96 77.04
2025-08-15 35.20 8.98% 8.86% 96.43 44.60 3,000 32.52 35.40 32.52 93.07 6.93
2025-08-13 32.30 0.94% 1.28% 93.56 25.80 31,000 32.14 32.55 32.14 39.03 60.97
2025-08-12 32.00 2.89% 1.26% 92.89 38.80 31,500 31.75 32.15 31.75 62.50 37.50
2025-08-11 31.10 0.52% 3.86% 90.00 25.20 19,500 31.15 32.00 30.81 24.37 75.63
2025-08-08 30.94 -0.55% 1.10% 91.54 37.00 21,500 30.91 31.14 30.80 41.18 58.82
2025-08-07 31.11 1.07% 1.29% 97.35 24.88 44,500 31.05 31.34 30.94 42.50 57.50
2025-08-06 30.78 2.60% 1.42% 97.01 37.34 904,500 30.35 30.78 30.35 100.00 0.00
2025-08-05 30.00 0.17% 0.64% 80.77 24.22 4,000 30.07 30.07 29.88 63.15 36.85
2025-08-04 29.95 0.71% 0.57% 60.77 35.78 13,000 29.94 29.95 29.78 100.00 0.00
2025-08-01 29.74 1.61% 0.88% 56.78 24.12 5,000 29.49 29.74 29.48 100.00 0.00
2025-07-31 29.27 -0.17% 1.50% 22.22 35.36 7,500 29.50 29.70 29.26 2.27 97.73
2025-07-30 29.32 0.38% 0.76% 18.52 23.18 14,000 29.14 29.32 29.10 100.00 0.00
2025-07-29 29.21 -0.51% 1.34% 27.27 35.46 9,000 29.60 29.60 29.21 0.00 100.00
2025-07-28 29.36 -1.04% 1.65% 30.84 22.96 5,000 29.57 29.57 29.09 56.26 43.74
2025-07-25 29.67 0.30% 0.10% 36.26 35.76 3,000 29.70 29.70 29.67 0.00 100.00
2025-07-24 29.58 -0.64% 2.12% 52.85 23.58 63,000 29.89 29.89 29.27 50.00 50.00
2025-07-23 29.77 -0.77% 0.94% 40.62 35.58 6,500 29.98 29.98 29.70 25.00 75.00
2025-07-22 30.00 0.81% 0.84% 55.83 23.96 4,000 29.86 30.00 29.75 100.00 0.00
2025-07-21 29.76 -0.03% 0.77% 66.67 36.04 23,000 29.99 29.99 29.76 0.00 100.00
2025-07-18 29.77 -0.50% 1.21% 67.43 23.48 4,000 29.99 29.99 29.63 38.90 61.10
2025-07-17 29.92 1.39% 1.15% 77.95 36.06 14,500 29.64 29.98 29.64 82.35 17.65
2025-07-16 29.51 -1.86% 2.07% 61.81 23.78 84,000 29.70 30.11 29.50 1.64 98.36
2025-07-15 30.07 0.87% 1.66% 76.59 35.24 54,000 30.40 30.57 30.07 0.00 100.00
2025-07-14 29.81 2.65% 2.29% 84.16 24.90 17,500 29.30 29.97 29.30 76.12 23.88
2025-07-11 29.04 0.10% 0.76% 80.80 34.72 7,000 29.26 29.26 29.04 0.00 100.00
2025-07-10 29.01 1.79% 0.97% 71.58 23.36 22,500 28.92 29.01 28.73 100.00 0.00
2025-07-09 28.50 -1.42% 0.49% 78.99 34.66 28,500 28.56 28.64 28.50 0.00 100.00
2025-07-08 28.91 -0.24% 1.58% 91.06 22.34 57,500 28.64 28.94 28.49 93.33 6.67
2025-07-07 28.98 4.47% 2.85% 93.61 35.48 1,054,000 28.46 29.27 28.46 64.20 35.80
2025-07-04 27.74 0.87% 1.28% 91.95 22.48 26,000 27.43 27.78 27.43 88.57 11.43
2025-07-03 27.50 -1.11% 1.71% 86.16 33.00 22,500 27.90 27.90 27.43 14.89 85.11
2025-07-02 27.81 5.66% 8.34% 93.84 22.00 115,000 27.08 29.10 26.86 42.41 57.59
2025-07-01 26.32 3.54% 5.00% 51.67 33.62 14,000 26.27 27.50 26.19 9.92 90.08
2025-06-30 25.42 2.71% 1.88% 63.75 19.02 18,500 25.00 25.42 24.95 100.00 0.00
2025-06-27 24.75 0.98% 9.15% 57.87 31.82 28,000 24.60 26.85 24.60 6.67 93.33
2025-06-26 24.51 -0.89% 1.43% 57.04 17.68 16,000 24.82 24.86 24.51 0.00 100.00
2025-06-25 24.73 0.20% 0.81% 56.34 31.34 50,500 24.70 24.90 24.70 15.00 85.00
2025-06-24 24.68 -5.80% 2.24% 58.66 18.12 22,000 24.14 24.68 24.14 100.00 0.00
2025-06-23 26.20 8.71% 11.11% 75.15 31.24 8,000 23.72 26.20 23.58 100.00 0.00
2025-06-20 24.10 0.00% 6.64% 47.50 21.16 2,000 22.60 24.10 22.60 100.00 0.00
2025-06-19 24.10 0.67% 0.00% 44.71 27.04 500 24.10 24.10 24.10 0.00 100.00
2025-06-18 23.94 -1.12% 0.00% 51.04 21.16 1,000 23.94 23.94 23.94 0.00 100.00
2025-06-17 24.21 1.17% 1.00% 73.73 26.72 18,500 24.00 24.24 24.00 87.50 12.50
2025-06-16 23.93 -2.33% 0.80% 38.37 21.70 23,000 23.94 23.94 23.75 94.73 5.27
2025-06-13 24.50 1.32% 3.46% 63.70 26.16 11,000 23.83 24.50 23.68 100.00 0.00
2025-06-12 24.18 -0.41% 0.95% 63.50 22.84 35,500 24.25 24.40 24.17 4.35 95.65
2025-06-11 24.28 1.59% 0.41% 67.69 25.52 12,000 24.29 24.38 24.28 0.00 100.00
2025-06-10 23.90 3.91% 1.69% 65.83 23.04 42,000 23.60 24.00 23.60 75.00 25.00
2025-06-05 23.00 -7.63% 3.70% 60.00 24.76 14,000 23.78 23.85 23.00 0.00 100.00
2025-06-04 24.90 8.31% 7.61% 93.44 21.24 7,500 23.15 24.90 23.14 100.00 0.00
2025-06-03 22.99 1.28% 1.77% 67.63 28.56 18,000 22.60 23.00 22.60 97.50 2.50
2025-06-02 22.70 2.25% 1.16% 64.84 17.42 21,000 22.52 22.70 22.44 100.00 0.00
2025-05-30 22.20 0.27% 0.72% 17.37 27.98 15,000 22.36 22.36 22.20 0.00 100.00
2025-05-29 22.14 0.41% 0.00% 50.78 16.42 500 22.14 22.14 22.14 0.00 100.00
2025-05-27 22.05 -0.90% 0.00% 49.04 27.86 6,000 22.05 22.05 22.05 0.00 100.00
2025-05-26 22.25 -1.11% 0.13% 48.26 16.24 2,500 22.28 22.28 22.25 0.00 100.00
2025-05-23 22.50 0.81% 0.90% 56.29 28.26 18,500 22.32 22.52 22.32 90.00 10.00
2025-05-22 22.32 -4.78% 1.84% 55.02 16.74 14,500 22.55 22.69 22.28 9.76 90.24
2025-05-21 23.44 6.11% 5.73% 86.83 27.90 3,500 22.17 23.44 22.17 100.00 0.00
2025-05-20 22.09 -0.09% 1.00% 87.61 18.98 9,500 22.21 22.21 21.99 45.45 54.55
2025-05-19 22.11 -1.12% 1.27% 73.46 25.20 8,000 22.24 22.36 22.08 10.71 89.29