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 15.68 0.32% 6.63% 3.40 -23.06 54,587 15.80 16.40 15.38 29.41 70.59
2026-05-18 15.63 -2.19% 3.23% 0.70 54.42 72,251 16.00 16.00 15.50 26.00 74.00
2026-05-15 15.98 -0.99% 6.16% 18.94 -23.16 87,310 16.01 16.88 15.90 8.16 91.84
2026-05-14 16.14 -0.74% 1.94% 52.60 55.12 72,348 16.30 16.31 16.00 45.16 54.84
2026-05-13 16.26 -1.87% 2.48% 62.56 -22.84 168,408 16.15 16.55 16.15 27.50 72.50
2026-05-12 16.57 -2.82% 5.20% 73.48 55.36 335,821 16.87 17.20 16.35 25.88 74.12
2026-05-11 17.05 0.06% 2.69% 91.10 -22.22 442,065 16.83 17.20 16.75 66.67 33.33
2026-05-08 17.04 1.43% 6.06% 74.58 56.32 754,951 16.83 17.50 16.50 54.00 46.00
2026-05-07 16.80 4.74% 8.86% 38.57 -22.24 729,807 16.00 17.20 15.80 71.43 28.57
2026-05-06 16.04 1.97% 3.71% 52.62 55.84 307,670 15.84 16.23 15.65 67.24 32.76
2026-05-05 15.73 0.06% 1.53% 64.54 -23.76 94,072 15.65 15.89 15.65 33.33 66.67
2026-05-04 15.72 -0.82% 6.78% 65.67 55.22 270,378 16.35 16.70 15.64 7.55 92.45
2026-04-30 15.85 -1.98% 6.62% 65.67 -23.78 324,068 16.05 16.10 15.10 75.00 25.00
2026-04-29 16.17 -7.28% 18.72% 70.71 55.48 3,076,477 18.77 18.77 15.81 12.16 87.84
2026-04-28 17.44 10.03% 5.25% 85.57 -23.14 1,919,547 16.57 17.44 16.57 100.00 0.00
2026-04-27 15.85 10.68% 7.82% 79.79 58.02 777,219 14.93 15.85 14.70 100.00 0.00
2026-04-23 14.32 1.20% 6.33% 54.55 -26.32 183,386 14.55 14.95 14.06 29.21 70.79
2026-04-22 14.15 -0.91% 4.00% 58.04 54.96 58,802 14.57 14.57 14.01 25.00 75.00
2026-04-21 14.28 0.63% 1.75% 70.99 -26.66 120,401 14.41 14.50 14.25 12.00 88.00
2026-04-20 14.19 -3.01% 6.24% 65.03 55.22 128,726 14.51 14.99 14.11 9.09 90.91
2026-04-17 14.63 3.25% 7.22% 90.15 -26.84 479,155 14.15 15.00 13.99 63.37 36.63
2026-04-16 14.17 -0.21% 2.13% 54.07 56.10 81,168 14.25 14.40 14.10 23.33 76.67
2026-04-15 14.20 2.01% 6.43% 68.95 -27.76 147,450 14.38 14.90 14.00 22.22 77.78
2026-04-14 13.92 2.35% 5.84% 57.54 56.16 440,724 13.79 14.50 13.70 27.50 72.50
2026-04-13 13.60 -0.73% 2.37% 47.33 -28.32 180,382 13.50 13.80 13.48 37.50 62.50
2026-04-10 13.70 0.96% 3.70% 56.60 55.52 148,012 13.71 14.00 13.50 40.00 60.00
2026-04-09 13.57 -3.49% 3.55% 47.53 -28.12 126,835 14.00 14.00 13.52 10.42 89.58
2026-04-08 14.06 4.30% 8.17% 73.72 55.26 181,226 13.71 14.83 13.71 31.25 68.75
2026-04-07 13.48 -1.25% 3.13% 44.79 -27.14 174,754 13.51 13.51 13.10 92.68 7.32
2026-04-06 13.65 -0.22% 10.71% 37.39 54.10 164,166 13.43 13.65 12.33 100.00 0.00
2026-04-03 13.68 1.41% 2.08% 34.96 -26.80 34,152 13.44 13.72 13.44 85.71 14.29
2026-04-02 13.49 -1.17% 1.93% 22.22 54.16 13,342 13.70 13.70 13.44 19.23 80.77
2026-04-01 13.65 1.79% 3.70% 45.16 -27.18 132,555 13.89 14.00 13.50 30.00 70.00
2026-03-31 13.41 -1.25% 4.34% 31.07 54.48 133,254 13.60 13.70 13.13 49.12 50.88
2026-03-30 13.58 -2.58% 5.60% 32.00 -27.66 14,759 13.97 14.15 13.40 24.00 76.00
2026-03-27 13.94 -0.78% 2.55% 60.98 54.82 27,503 14.05 14.10 13.75 54.28 45.72
2026-03-26 14.05 -0.28% 1.87% 58.82 -26.94 15,608 14.09 14.19 13.93 46.16 53.84
2026-03-25 14.09 2.32% 3.55% 62.20 55.04 38,515 13.99 14.30 13.81 57.14 42.86
2026-03-24 13.77 -0.22% 20.77% 50.00 -26.86 39,944 13.81 15.00 12.42 52.33 47.67
2026-03-19 13.80 -1.00% 2.41% 37.80 54.40 2,886 13.80 14.04 13.71 27.27 72.73
2026-03-18 13.94 1.31% 2.84% 64.76 -26.80 4,387 13.80 14.10 13.71 58.97 41.03
2026-03-17 13.76 -1.01% 4.00% 73.76 54.68 5,843 13.90 14.30 13.75 1.81 98.19
2026-03-16 13.90 0.07% 2.39% 60.12 -27.16 15,170 13.95 14.14 13.81 27.27 72.73
2026-03-13 13.89 0.87% 5.98% 44.78 54.96 12,920 14.36 14.36 13.55 41.97 58.03
2026-03-12 13.77 -1.64% 3.55% 49.00 -27.18 15,727 14.00 14.00 13.52 52.08 47.92
2026-03-11 14.00 2.71% 2.25% 56.12 54.72 27,331 13.80 14.11 13.80 64.52 35.48
2026-03-10 13.63 4.13% 6.51% 44.24 -26.72 132,433 14.00 14.40 13.52 12.50 87.50
2026-03-09 13.09 -3.39% 11.75% 13.29 53.98 75,770 13.11 13.98 12.51 39.46 60.54
2026-03-06 13.55 -4.10% 5.26% 34.29 -27.80 129,031 14.21 14.21 13.50 7.04 92.96
2026-03-05 14.13 2.24% 2.31% 47.20 54.90 31,808 13.90 14.20 13.88 78.13 21.88
2026-03-04 13.82 0.80% 3.70% 37.23 -26.64 45,261 13.56 14.00 13.50 64.00 36.00
2026-03-03 13.71 -1.22% 1.85% 28.06 54.28 65,324 13.50 13.75 13.50 84.00 16.00
2026-03-02 13.88 -9.93% 8.15% 27.99 -26.86 141,429 13.95 15.00 13.87 0.89 99.11
2026-02-27 15.41 5.26% 21.40% 36.42 54.62 223,372 14.59 16.00 13.18 79.08 20.92
2026-02-26 14.64 2.31% 3.56% 13.58 -23.80 36,588 14.33 14.84 14.33 60.78 39.22
2026-02-25 14.31 -2.32% 5.12% 0.00 53.08 63,201 14.95 15.00 14.27 5.48 94.52
2026-02-24 14.65 -5.06% 12.21% 0.00 -24.46 111,807 15.99 15.99 14.25 22.99 77.01
2026-02-23 15.43 -1.15% 6.82% 4.32 53.76 83,954 16.13 16.13 15.10 32.04 67.96
2026-02-20 15.61 -3.82% 4.71% 4.73 -22.90 82,639 16.10 16.23 15.50 15.07 84.93
2026-02-19 16.23 -1.10% 3.48% 7.61 54.12 53,272 16.66 16.66 16.10 23.21 76.79
2026-02-18 16.41 -0.55% 3.64% 9.46 -21.66 102,198 16.60 16.82 16.23 30.51 69.49
2026-02-17 16.50 -2.83% 3.98% 10.77 54.48 141,590 16.98 17.00 16.35 23.08 76.92
2026-02-16 16.98 0.41% 5.01% 38.89 -21.48 86,736 16.79 17.60 16.76 26.19 73.81
2026-02-13 16.91 -0.24% 2.69% 0.00 55.44 41,037 17.15 17.15 16.70 46.67 53.33
2026-02-12 16.95 -0.35% 2.08% 0.00 -21.62 110,670 17.03 17.14 16.79 45.71 54.29
2026-02-11 17.01 0.00% 1.72% 0.00 55.52 37,869 17.10 17.19 16.90 37.93 62.07
2026-02-10 17.01 0.00% 0.94% 13.33 -21.50 25,032 17.10 17.16 17.00 6.25 93.75
2026-02-09 17.01 -0.06% 1.95% 4.76 55.52 25,877 17.02 17.24 16.91 30.30 69.70
2026-02-06 17.02 -0.18% 2.38% 27.78 -21.50 35,629 17.24 17.24 16.84 45.00 55.00
2026-02-04 17.05 -0.06% 1.47% 23.81 55.54 67,245 17.07 17.24 16.99 24.00 76.00
2026-02-03 17.06 -0.47% 1.41% 35.62 -21.44 48,950 17.14 17.24 17.00 25.00 75.00
2026-02-02 17.14 0.12% 5.09% 29.89 55.56 34,977 17.03 17.35 16.51 75.00 25.00
2026-01-30 17.12 -1.55% 1.94% 41.35 -21.28 100,256 17.35 17.35 17.02 30.30 69.70
2026-01-29 17.39 0.75% 2.76% 59.52 55.52 167,053 17.28 17.50 17.03 76.60 23.40
2026-01-28 17.26 -0.69% 1.69% 48.68 -20.74 66,801 17.31 17.49 17.20 20.69 79.31
2026-01-27 17.38 0.64% 2.57% 56.92 55.26 61,178 17.28 17.59 17.15 52.27 47.73
2026-01-26 17.27 -1.26% 2.38% 52.54 -20.50 22,305 17.62 17.62 17.21 14.63 85.37
2026-01-23 17.49 1.10% 2.22% 86.05 55.04 41,915 17.39 17.50 17.12 97.37 2.63
2026-01-22 17.30 0.41% 1.40% 64.29 -20.06 74,203 17.15 17.34 17.10 83.33 16.67
2026-01-21 17.23 -0.29% 1.34% 25.58 54.66 42,933 17.26 17.44 17.21 8.69 91.31
2026-01-20 17.28 -0.06% 1.74% 30.77 -20.20 162,628 17.50 17.50 17.20 26.67 73.33
2026-01-19 17.29 0.29% 1.51% 25.00 54.76 30,607 17.47 17.47 17.21 30.77 69.23
2026-01-16 17.24 0.35% 1.74% 18.18 -20.18 104,242 17.50 17.50 17.20 13.33 86.67
2026-01-15 17.18 -0.23% 2.10% 20.00 54.66 112,830 17.47 17.47 17.11 19.44 80.56
2026-01-14 17.22 -1.26% 4.04% 31.91 -20.30 86,411 17.79 17.79 17.10 17.39 82.61
2026-01-13 17.44 0.06% 1.10% 57.69 54.74 55,123 17.41 17.49 17.30 73.68 26.32
2026-01-12 17.43 -0.57% 1.56% 23.33 -19.86 86,448 17.31 17.58 17.31 44.45 55.55
2026-01-09 17.53 0.06% 0.91% 34.55 54.72 181,603 17.52 17.66 17.50 18.75 81.25
2026-01-08 17.52 0.40% 1.44% 55.00 -19.66 107,568 17.45 17.65 17.40 48.00 52.00
2026-01-07 17.45 0.35% 1.45% 52.63 54.70 110,119 17.41 17.55 17.30 60.00 40.00
2026-01-06 17.39 -0.06% 1.85% 41.46 -19.80 72,400 17.43 17.63 17.31 25.00 75.00
2026-01-05 17.40 -1.97% 4.24% 42.68 54.58 430,210 17.50 17.95 17.22 24.66 75.34
2026-01-02 17.75 0.28% 2.74% 78.18 -19.78 57,002 17.98 17.98 17.50 52.08 47.92
2026-01-01 17.70 1.49% 2.18% 45.24 55.28 82,380 17.44 17.78 17.40 78.95 21.05
2025-12-31 17.44 0.17% 1.44% 20.00 -19.88 83,189 17.35 17.60 17.35 36.00 64.00
2025-12-30 17.41 -0.68% 2.86% 13.24 54.76 56,214 17.60 17.60 17.11 61.22 38.78
2025-12-29 17.53 0.06% 3.40% 15.00 -19.94 111,255 17.61 17.64 17.06 81.03 18.97
2025-12-26 17.52 0.46% 2.58% 15.00 55.00 97,110 17.45 17.90 17.45 15.56 84.44
2025-12-24 17.44 -1.91% 4.29% 8.93 -19.96 184,690 17.73 17.74 17.01 58.90 41.10
2025-12-23 17.78 -0.11% 1.13% 11.11 54.84 104,696 17.96 17.96 17.76 10.00 90.00
2025-12-22 17.80 -0.61% 1.87% 15.56 -19.28 155,201 17.91 18.00 17.67 39.39 60.61
2025-12-19 17.91 -0.22% 2.08% 18.92 54.88 210,750 18.19 18.19 17.82 24.32 75.68
2025-12-18 17.95 0.06% 2.41% 45.83 -19.06 370,359 18.00 18.24 17.81 32.56 67.44
2025-12-17 17.94 0.22% 3.82% 61.19 54.96 295,619 17.53 18.20 17.53 61.19 38.81
2025-12-16 17.90 -1.27% 2.81% 44.05 -19.08 380,130 18.30 18.30 17.80 20.00 80.00
2025-12-15 18.13 0.11% 2.81% 71.76 54.88 456,535 18.24 18.30 17.80 66.00 34.00
2025-12-12 18.11 -0.17% 4.29% 54.63 -18.62 679,854 18.14 18.46 17.70 53.95 46.05
2025-12-11 18.14 0.83% 11.18% 63.78 54.84 6,411,761 18.36 19.79 17.80 17.09 82.91
2025-12-10 17.99 1.12% 4.25% 49.62 -18.56 214,001 17.99 18.40 17.65 45.33 54.67
2025-12-09 17.79 -1.17% 4.00% 35.94 54.54 69,979 18.10 18.20 17.50 41.43 58.57
2025-12-08 18.00 1.35% 3.76% 57.93 -18.96 72,487 17.96 18.49 17.82 26.87 73.13
2025-12-05 17.76 -1.39% 8.29% 51.97 54.96 147,511 17.73 18.41 17.00 53.90 46.10
2025-12-04 18.01 1.24% 5.60% 70.73 -19.44 75,831 17.93 18.48 17.50 52.04 47.96
2025-12-03 17.79 -1.17% 3.43% 63.11 55.46 61,794 18.00 18.10 17.50 48.33 51.67
2025-12-02 18.00 -0.83% 3.09% 79.76 -19.88 66,610 18.15 18.35 17.80 36.36 63.64
2025-12-01 18.15 2.14% 9.31% 97.62 55.88 193,655 17.83 19.49 17.83 19.28 80.72
2025-11-28 17.77 0.34% 2.45% 69.84 -19.58 43,496 17.71 17.98 17.55 51.16 48.84
2025-11-27 17.71 1.20% 1.60% 65.52 55.12 50,262 17.74 17.74 17.46 89.29 10.71
2025-11-26 17.50 -0.11% 2.75% 48.72 -19.70 62,084 17.93 17.93 17.45 10.42 89.58
2025-11-25 17.52 0.11% 1.90% 52.63 54.70 89,529 17.40 17.73 17.40 36.36 63.64
2025-11-24 17.50 0.86% 3.46% 69.49 -19.66 65,214 17.64 17.64 17.05 76.27 23.73
2025-11-21 17.35 -0.97% 2.37% 50.98 54.66 58,364 17.71 17.71 17.30 12.20 87.80
2025-11-20 17.52 -0.06% 4.35% 85.71 -19.96 191,339 17.26 18.00 17.25 36.00 64.00
2025-11-19 17.53 0.11% 3.02% 77.42 55.00 70,213 17.43 17.75 17.23 57.69 42.31
2025-11-18 17.51 0.06% 2.86% 75.41 -19.94 92,493 17.50 17.99 17.49 4.00 96.00
2025-11-17 17.50 1.33% 2.33% 45.92 54.96 32,067 17.60 17.60 17.20 75.00 25.00
2025-11-14 17.27 -0.40% 1.98% 28.57 -19.96 29,543 17.34 17.55 17.21 17.65 82.35
2025-11-13 17.34 1.29% 5.53% 30.56 54.50 80,900 17.25 17.94 17.00 36.17 63.83
2025-11-12 17.12 -0.41% 1.75% 0.00 -19.82 39,357 17.39 17.40 17.10 6.67 93.33
2025-11-11 17.19 -0.06% 4.65% 0.00 54.06 228,151 17.59 17.79 17.00 24.05 75.95
2025-11-10 17.20 -2.16% 5.65% 0.00 -19.68 193,481 17.96 17.96 17.00 20.83 79.17
2025-11-07 17.58 -0.11% 3.40% 2.27 54.08 34,716 17.94 17.94 17.35 38.98 61.02
2025-11-06 17.60 -0.11% 2.98% 1.72 -18.92 40,319 17.94 17.96 17.44 30.77 69.23
2025-11-05 17.62 -1.12% 11.22% 1.47 54.12 120,671 17.71 17.84 16.04 87.78 12.22
2025-11-04 17.82 -0.83% 3.42% 1.39 -18.88 179,102 18.00 18.14 17.54 46.67 53.33
2025-11-03 17.97 -0.22% 1.90% 27.27 54.52 172,243 18.24 18.24 17.90 20.59 79.41
2025-10-31 18.01 0.06% 1.11% 20.79 -18.58 61,458 17.95 18.15 17.95 30.00 70.00
2025-10-30 18.00 -0.88% 1.84% 12.82 54.60 62,390 18.06 18.28 17.95 15.15 84.85
2025-10-29 18.16 -0.66% 2.72% 11.24 -18.60 194,978 18.31 18.49 18.00 32.65 67.35
2025-10-28 18.28 -1.30% 1.92% 26.63 54.92 72,314 18.50 18.60 18.25 8.57 91.43
2025-10-27 18.52 1.09% 3.22% 28.65 -18.36 67,332 18.90 18.90 18.31 35.59 64.41
2025-10-24 18.32 -1.51% 3.87% 21.43 55.40 113,458 18.10 18.80 18.10 31.43 68.57
2025-10-23 18.60 -2.92% 8.20% 34.59 -18.76 178,976 19.00 19.00 17.56 72.22 27.78
2025-10-22 19.16 -1.94% 6.06% 61.29 55.96 245,332 19.60 19.95 18.81 30.70 69.30
2025-10-21 19.54 1.72% 2.77% 82.61 -17.64 138,375 19.84 20.00 19.46 14.81 85.19
2025-10-17 19.21 -0.52% 3.05% 58.90 56.72 85,037 19.50 19.58 19.00 36.21 63.79
2025-10-16 19.31 0.16% 2.36% 72.60 -18.30 147,393 19.44 19.55 19.10 46.67 53.33
2025-10-15 19.28 1.00% 2.63% 68.49 56.92 184,475 19.01 19.50 19.00 56.00 44.00
2025-10-14 19.09 1.11% 4.62% 51.67 -18.36 74,980 18.85 19.48 18.62 54.65 45.35
2025-10-13 18.88 -0.32% 2.47% 24.39 56.54 264,118 18.90 19.06 18.60 60.87 39.13
2025-10-10 18.94 -0.73% 1.75% 41.86 -18.78 160,481 19.02 19.20 18.87 21.21 78.79
2025-10-09 19.08 0.53% 1.00% 33.96 56.66 179,410 18.95 19.14 18.95 68.42 31.58
2025-10-08 18.98 -0.16% 1.22% 13.33 -18.50 131,487 19.14 19.15 18.92 26.09 73.91
2025-10-07 19.01 -0.31% 1.43% 10.67 56.46 115,887 19.19 19.19 18.92 33.33 66.67
2025-10-06 19.07 -0.10% 1.85% 10.53 -18.44 90,296 19.00 19.27 18.92 42.86 57.14
2025-10-03 19.09 0.42% 2.12% 19.51 56.58 297,312 19.01 19.30 18.90 47.50 52.50
2025-10-02 19.01 -1.25% 2.00% 10.67 -18.40 473,633 19.26 19.38 19.00 2.63 97.37
2025-10-01 19.25 -0.88% 2.62% 31.75 56.42 122,613 19.42 19.60 19.10 30.00 70.00
2025-09-30 19.42 -0.92% 4.52% 50.94 -17.92 396,167 19.65 19.87 19.01 47.67 52.33
2025-09-29 19.60 -0.36% 2.00% 40.91 56.76 296,928 19.89 19.89 19.50 25.64 74.36
2025-09-26 19.67 0.41% 1.99% 25.00 -17.56 372,832 19.60 19.99 19.60 17.95 82.05
2025-09-25 19.59 -0.05% 1.74% 6.01 56.90 195,160 19.83 19.84 19.50 26.47 73.53
2025-09-24 19.60 0.62% 1.44% 6.03 -17.72 129,443 19.50 19.68 19.40 71.43 28.57
2025-09-23 19.48 0.36% 1.76% 1.96 56.92 199,922 19.43 19.69 19.35 38.23 61.77
2025-09-22 19.41 -1.57% 2.85% 0.28 -17.96 656,431 19.72 19.85 19.30 20.00 80.00
2025-09-19 19.72 -2.42% 4.72% 0.31 56.78 1,191,078 20.21 20.21 19.30 46.15 53.85
2025-09-18 20.21 -9.66% 13.26% 20.18 -17.34 1,080,550 22.76 22.80 20.13 3.00 97.00
2025-09-17 22.37 0.00% 2.25% 52.27 57.76 133,247 22.20 22.70 22.20 34.00 66.00
2025-09-16 22.37 -2.40% 3.97% 51.49 -13.02 472,009 23.00 23.04 22.16 23.86 76.14
2025-09-15 22.92 0.04% 2.80% 88.24 57.76 305,472 23.10 23.49 22.85 10.94 89.06
2025-09-12 22.91 -0.09% 1.75% 90.57 -11.92 285,320 23.00 23.20 22.80 27.50 72.50
2025-09-11 22.93 3.06% 4.55% 64.86 57.74 368,284 22.10 23.00 22.00 93.00 7.00
2025-09-10 22.25 -0.27% 1.77% 35.80 -11.88 106,408 22.01 22.39 22.00 64.10 35.90
2025-09-09 22.31 -0.09% 2.66% 36.71 56.38 281,939 22.40 22.40 21.82 84.48 15.52
2025-09-08 22.33 0.27% 2.65% 42.17 -11.76 109,263 22.30 22.49 21.91 72.41 27.59
2025-09-05 22.27 1.00% 2.10% 47.83 56.42 218,387 22.30 22.40 21.94 71.74 28.26
2025-09-04 22.05 -1.96% 3.57% 42.17 -11.88 236,231 22.50 22.60 21.82 29.49 70.51
2025-09-03 22.49 0.04% 0.89% 67.31 55.98 209,056 22.50 22.60 22.40 45.00 55.00
2025-09-02 22.48 -0.18% 2.19% 38.20 -11.00 162,507 22.90 22.90 22.41 14.29 85.71
2025-09-01 22.52 0.27% 1.51% 81.11 55.96 327,049 22.46 22.80 22.46 17.65 82.35
2025-08-29 22.46 0.67% 1.12% 81.65 -10.92 317,061 22.31 22.50 22.25 84.00 16.00
2025-08-28 22.31 0.59% 2.23% 74.91 55.84 104,678 22.50 22.50 22.01 61.22 38.78
2025-08-27 22.18 -0.58% 4.04% 73.70 -11.22 152,132 22.90 22.90 22.01 19.10 80.90
2025-08-26 22.31 -1.67% 5.45% 77.86 55.58 507,461 22.92 23.20 22.00 25.83 74.17
2025-08-25 22.69 8.88% 9.00% 91.27 -10.96 764,843 21.10 22.78 20.90 95.21 4.79
2025-08-22 20.84 0.68% 1.74% 48.00 56.34 222,328 20.93 21.06 20.70 38.89 61.11
2025-08-21 20.70 -0.96% 2.98% 27.03 -14.66 87,974 21.00 21.11 20.50 32.79 67.21
2025-08-20 20.90 0.00% 3.07% 33.33 56.06 61,525 21.12 21.13 20.50 63.49 36.51
2025-08-19 20.90 0.24% 2.97% 33.33 -14.26 110,711 20.84 21.13 20.52 62.30 37.70
2025-08-18 20.85 0.24% 1.21% 19.23 56.06 30,169 20.89 20.95 20.70 60.00 40.00
2025-08-15 20.80 -0.29% 2.20% 0.00 -14.36 74,088 20.73 20.95 20.50 66.67 33.33
2025-08-13 20.86 -0.05% 3.37% 0.00 55.96 38,695 21.19 21.19 20.50 52.17 47.83
2025-08-12 20.87 -0.62% 1.87% 31.11 -14.24 67,163 21.00 21.20 20.81 15.38 84.62
2025-08-11 21.00 0.00% 1.39% 53.85 55.98 39,913 21.19 21.19 20.90 34.48 65.52
2025-08-08 21.00 -0.05% 2.16% 35.59 -13.98 117,489 21.00 21.30 20.85 33.33 66.67
2025-08-07 21.01 -0.76% 2.63% 56.98 55.98 142,964 21.21 21.50 20.95 10.91 89.09
2025-08-06 21.17 -0.05% 2.29% 62.03 -13.96 54,166 21.20 21.48 21.00 35.42 64.58
2025-08-05 21.18 0.67% 0.95% 71.00 56.30 106,512 21.04 21.20 21.00 90.00 10.00
2025-08-04 21.04 0.33% 1.90% 75.63 -13.94 227,086 21.07 21.40 21.00 10.00 90.00
2025-08-01 20.97 -0.94% 7.20% 75.00 56.02 145,271 20.71 21.44 20.00 67.36 32.64
2025-07-31 21.17 1.34% 2.39% 91.59 -14.08 293,212 21.13 21.40 20.90 54.00 46.00
2025-07-30 20.89 -0.43% 2.66% 66.67 56.42 86,791 21.24 21.25 20.70 34.55 65.45
2025-07-29 20.98 1.06% 4.47% 74.51 -14.64 217,394 20.84 21.50 20.58 43.48 56.52
2025-07-28 20.76 1.62% 1.51% 54.00 56.60 67,140 20.77 20.84 20.53 74.19 25.81
2025-07-25 20.43 0.20% 2.36% 21.21 -15.08 40,512 20.41 20.79 20.31 25.00 75.00
2025-07-24 20.39 0.54% 1.38% 17.35 55.94 42,512 20.29 20.57 20.29 35.71 64.29
2025-07-23 20.28 -1.27% 1.98% 4.62 -15.16 111,421 20.41 20.65 20.25 7.50 92.50
2025-07-22 20.54 0.29% 2.72% 2.83 55.72 125,991 20.25 20.80 20.25 52.73 47.27
2025-07-21 20.48 -0.97% 4.85% 49.88 -14.64 120,715 20.70 20.99 20.02 47.42 52.58
2025-07-18 20.68 -1.52% 2.78% 39.42 55.60 188,096 21.00 21.08 20.51 29.82 70.18
2025-07-17 21.00 -0.14% 1.20% 48.36 -14.24 95,482 21.10 21.15 20.90 40.00 60.00
2025-07-16 21.03 -2.00% 5.07% 62.06 56.24 413,999 21.50 21.75 20.70 31.43 68.57
2025-07-15 21.46 -4.79% 10.04% 72.76 -14.18 1,155,636 23.00 23.34 21.21 11.74 88.26
2025-07-14 22.54 10.00% 9.95% 83.35 57.10 1,406,370 20.99 22.54 20.50 100.00 0.00
2025-07-11 20.49 -5.92% 9.13% 77.84 -12.02 459,410 21.80 21.99 20.15 18.48 81.52
2025-07-10 21.78 2.83% 7.86% 97.00 53.00 1,596,210 22.39 23.19 21.50 16.57 83.43
2025-07-09 21.18 10.03% 5.11% 96.67 -9.44 2,113,493 20.15 21.18 20.15 100.00 0.00
2025-07-08 19.25 10.00% 9.94% 95.17 51.80 944,230 17.61 19.25 17.51 100.00 0.00
2025-07-07 17.50 0.75% 4.23% 83.47 -13.30 332,682 17.45 18.00 17.27 31.51 68.49
2025-07-04 17.37 0.70% 2.34% 84.00 48.30 71,144 17.23 17.47 17.07 75.00 25.00
2025-07-03 17.25 -0.81% 1.99% 69.92 -13.56 73,704 17.39 17.39 17.05 58.82 41.18
2025-07-02 17.39 0.75% 5.74% 78.69 48.06 330,973 17.50 17.50 16.55 88.42 11.58
2025-07-01 17.26 3.79% 6.95% 74.77 -13.28 406,240 16.69 17.70 16.55 61.74 38.26
2025-06-30 16.63 -0.36% 2.42% 22.99 47.80 171,819 16.90 16.90 16.50 32.50 67.50
2025-06-27 16.69 1.03% 2.12% 18.52 -14.54 67,299 16.87 16.87 16.52 48.57 51.43
2025-06-26 16.52 -1.20% 2.43% 54.64 47.92 213,523 16.72 16.85 16.45 17.50 82.50
2025-06-25 16.72 0.18% 2.54% 45.69 -14.88 105,834 16.74 16.96 16.54 42.86 57.14
2025-06-24 16.69 -0.12% 12.19% 45.45 48.32 166,562 16.95 17.40 15.51 62.43 37.57
2025-06-23 16.71 -2.28% 5.76% 43.93 -14.94 96,417 16.50 17.45 16.50 22.11 77.89
2025-06-20 17.10 -1.55% 2.70% 50.00 48.36 30,606 17.47 17.47 17.01 19.56 80.44
2025-06-19 17.37 6.30% 8.01% 47.95 -14.16 160,018 16.61 17.94 16.61 57.14 42.86
2025-06-18 16.34 -3.43% 12.21% 15.56 48.90 236,881 17.09 17.09 15.23 59.68 40.32
2025-06-17 16.92 0.12% 1.89% 25.00 -16.22 184,922 17.01 17.22 16.90 6.25 93.75
2025-06-16 16.90 -0.59% 2.01% 33.68 50.06 187,854 17.00 17.24 16.90 0.00 100.00
2025-06-13 17.00 -0.58% 3.74% 37.21 -16.26 257,435 17.03 17.48 16.85 23.81 76.19
2025-06-12 17.10 -2.06% 2.59% 52.69 50.26 415,196 17.40 17.45 17.01 20.45 79.55
2025-06-11 17.46 1.10% 2.73% 62.03 -16.06 144,238 17.67 17.67 17.20 55.32 44.68
2025-06-10 17.27 -0.40% 3.08% 57.75 50.98 208,205 17.35 17.74 17.21 11.32 88.68
2025-06-05 17.34 0.76% 2.74% 60.29 -16.44 282,686 17.16 17.63 17.16 38.30 61.70
2025-06-04 17.21 -0.06% 0.76% 42.42 51.12 32,360 17.16 17.27 17.14 53.84 46.16
2025-06-03 17.22 1.00% 1.52% 58.43 -16.70 48,688 17.34 17.34 17.08 53.84 46.16
2025-06-02 17.05 -1.27% 3.58% 50.67 51.14 148,839 17.27 17.63 17.02 4.92 95.08
2025-05-30 17.27 0.64% 1.53% 64.41 -17.04 92,231 17.13 17.27 17.01 100.00 0.00
2025-05-29 17.16 -0.23% 1.17% 68.66 51.58 372,040 17.30 17.30 17.10 30.00 70.00
2025-05-27 17.20 -0.64% 2.62% 79.52 -17.26 250,702 17.60 17.60 17.15 11.11 88.89
2025-05-26 17.31 1.41% 3.99% 91.78 51.66 77,061 17.99 17.99 17.30 1.45 98.55
2025-05-23 17.07 0.18% 2.08% 89.47 -17.04 115,162 16.90 17.15 16.80 77.14 22.86
2025-05-22 17.04 -0.35% 1.65% 90.00 51.18 318,968 17.01 17.23 16.95 32.14 67.86
2025-05-21 17.10 1.12% 3.29% 94.74 -17.10 178,467 17.25 17.25 16.70 72.73 27.27
2025-05-20 16.91 1.20% 2.64% 92.50 51.30 143,411 16.70 17.09 16.65 59.09 40.91
2025-05-19 16.71 0.06% 2.23% 98.22 -17.48 770,220 16.97 16.97 16.60 29.73 70.27