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 29.93 0.64% 0.80% 15.63 12.80 69,000 30.06 30.06 29.82 45.83 54.17
2026-05-18 29.74 -2.17% 2.53% 4.76 47.06 16,500 30.40 30.40 29.65 12.00 88.00
2026-05-15 30.40 -0.88% 1.12% 8.33 12.42 13,000 30.59 30.59 30.25 44.12 55.88
2026-05-14 30.67 -2.17% 2.69% 13.01 48.38 79,000 31.35 31.35 30.53 17.07 82.93
2026-05-13 31.35 0.35% 8.29% 71.63 12.96 62,500 31.05 33.18 30.64 27.95 72.05
2026-05-12 31.24 -0.03% 2.10% 56.56 49.74 16,000 31.65 31.65 31.00 36.93 63.08
2026-05-11 31.25 -1.82% 1.78% 69.74 12.74 11,500 31.20 31.45 30.90 63.63 36.37
2026-05-08 31.83 0.09% 4.08% 65.94 49.76 13,500 31.70 32.43 31.16 52.76 47.24
2026-05-07 31.80 0.16% 2.44% 56.90 13.90 19,000 31.12 31.88 31.12 89.47 10.53
2026-05-06 31.75 4.27% 4.23% 52.94 49.70 39,500 30.91 32.00 30.70 80.77 19.23
2026-05-05 30.45 -1.52% 3.69% 48.13 13.80 15,500 30.01 30.93 29.83 56.36 43.64
2026-05-04 30.92 3.48% 6.85% 40.55 47.10 18,500 32.28 32.28 30.21 34.30 65.70
2026-04-30 29.88 -2.54% 4.77% 22.03 14.74 39,000 30.04 31.00 29.59 20.57 79.43
2026-04-29 30.66 -1.79% 4.26% 21.34 45.02 24,000 30.98 31.80 30.50 12.31 87.69
2026-04-28 31.22 -0.86% 0.81% 41.25 16.30 8,500 31.25 31.25 31.00 88.00 12.00
2026-04-27 31.49 2.91% 1.56% 51.39 46.14 11,000 31.83 31.83 31.34 30.61 69.39
2026-04-23 30.60 -3.83% 5.23% 46.39 16.84 57,500 31.56 31.57 30.00 38.22 61.78
2026-04-22 31.82 -1.00% 0.91% 70.29 44.36 12,000 31.84 32.00 31.71 37.93 62.07
2026-04-21 32.14 -2.75% 4.46% 78.84 19.28 79,500 33.25 33.25 31.83 21.83 78.17
2026-04-20 33.05 3.18% 13.01% 76.52 45.00 83,500 31.12 35.17 31.12 47.65 52.35
2026-04-17 32.03 2.17% 5.65% 70.79 21.10 15,500 31.29 32.74 30.99 59.43 40.57
2026-04-16 31.35 1.36% 1.29% 55.59 42.96 12,000 31.21 31.39 30.99 90.00 10.00
2026-04-15 30.93 2.62% 1.53% 73.89 19.74 32,000 30.74 31.21 30.74 40.43 59.58
2026-04-14 30.14 1.62% 14.12% 70.00 42.12 262,500 30.25 30.30 26.55 95.73 4.27
2026-04-13 29.66 -3.39% 17.60% 63.85 18.16 229,000 29.01 33.74 28.69 19.21 80.79
2026-04-10 30.70 0.49% 10.66% 66.74 41.16 29,500 30.74 31.05 28.06 88.29 11.71
2026-04-09 30.55 -1.39% 5.00% 69.31 20.24 61,000 31.50 31.50 30.00 36.67 63.33
2026-04-08 30.98 9.70% 2.86% 80.08 40.86 60,500 30.95 30.98 30.12 100.00 0.00
2026-04-07 28.24 0.21% 7.90% 66.77 21.10 18,500 27.81 29.79 27.61 28.90 71.10
2026-04-06 28.18 -0.70% 5.84% 53.42 35.38 7,000 28.17 29.00 27.40 48.76 51.24
2026-04-03 28.38 -2.87% 4.32% 45.52 20.98 32,500 28.70 29.21 28.00 31.41 68.59
2026-04-02 29.22 1.81% 18.87% 50.75 35.78 13,000 26.50 31.50 26.50 54.40 45.60
2026-04-01 28.70 3.09% 5.05% 52.30 22.66 41,000 28.51 29.95 28.51 13.20 86.80
2026-03-31 27.84 2.39% 1.42% 47.61 34.74 44,500 27.68 27.94 27.55 74.36 25.64
2026-03-30 27.19 -2.61% 2.48% 32.66 20.94 17,000 27.23 27.30 26.64 83.34 16.66
2026-03-27 27.92 -2.99% 2.67% 57.26 33.44 15,000 28.40 28.50 27.76 21.62 78.38
2026-03-26 28.78 -1.30% 8.35% 74.67 22.40 21,500 28.62 30.74 28.37 17.30 82.70
2026-03-25 29.16 2.28% 3.51% 57.88 35.16 23,500 28.88 29.79 28.78 37.63 62.37
2026-03-24 28.51 1.75% 1.45% 50.15 23.16 11,000 28.67 28.67 28.26 60.97 39.03
2026-03-19 28.02 -1.34% 1.81% 36.16 33.86 8,500 28.00 28.07 27.57 90.00 10.00
2026-03-18 28.40 3.76% 7.35% 35.94 22.18 12,500 29.95 29.95 27.90 24.39 75.61
2026-03-17 27.37 0.26% 5.93% 42.74 34.62 22,000 27.30 28.56 26.96 25.63 74.37
2026-03-16 27.30 -4.38% 4.13% 29.86 20.12 61,500 28.00 28.25 27.13 15.18 84.82
2026-03-13 28.55 0.18% 1.13% 36.68 34.48 7,000 28.62 28.62 28.30 78.13 21.87
2026-03-12 28.50 -1.38% 11.05% 49.70 22.62 30,500 31.65 31.65 28.50 0.00 100.00
2026-03-11 28.90 -1.37% 5.29% 52.20 34.38 42,500 30.43 30.43 28.90 0.00 100.00
2026-03-10 29.30 5.06% 3.79% 65.25 23.42 27,000 28.80 29.86 28.77 48.62 51.38
2026-03-09 27.89 -4.71% 12.53% 31.41 35.18 36,000 29.64 29.64 26.34 46.97 53.03
2026-03-06 29.27 -1.15% 6.79% 37.32 20.60 7,000 29.25 30.84 28.88 19.90 80.10
2026-03-05 29.61 3.79% 4.30% 45.79 37.94 15,000 28.62 29.85 28.62 80.49 19.51
2026-03-04 28.53 -0.56% 1.79% 34.55 21.28 36,000 28.86 28.94 28.43 19.61 80.39
2026-03-03 28.69 3.76% 8.39% 30.47 35.78 32,000 29.97 29.97 27.65 44.83 55.17
2026-03-02 27.65 -9.05% 22.15% 13.17 21.60 91,000 28.03 33.42 27.36 4.79 95.21
2026-02-27 30.40 -1.01% 10.24% 31.03 33.70 14,500 29.89 30.89 28.02 82.92 17.08
2026-02-26 30.71 1.99% 10.59% 23.76 27.10 39,000 32.79 32.79 29.65 33.76 66.24
2026-02-25 30.11 0.20% 1.46% 4.72 34.32 22,500 30.25 30.52 30.08 6.82 93.18
2026-02-24 30.05 -2.66% 3.34% 14.18 25.90 45,000 30.51 30.63 29.64 41.41 58.59
2026-02-23 30.87 -1.50% 2.92% 16.95 34.20 35,000 31.77 31.77 30.87 0.00 100.00
2026-02-20 31.34 0.19% 1.97% 20.10 27.54 6,500 31.58 31.58 30.97 60.66 39.34
2026-02-19 31.28 -3.16% 2.37% 14.72 35.14 17,000 31.21 31.95 31.21 9.46 90.54
2026-02-18 32.30 -0.34% 3.50% 32.14 27.42 20,000 32.56 32.56 31.46 76.37 23.64
2026-02-17 32.41 1.06% 6.39% 16.73 37.18 40,500 31.69 32.97 30.99 71.72 28.28
2026-02-16 32.07 -1.11% 6.93% 9.68 27.64 68,500 32.04 33.31 31.15 42.59 57.41
2026-02-13 32.43 -0.31% 1.41% 10.96 36.50 21,000 32.40 32.45 32.00 95.56 4.44
2026-02-12 32.53 -1.15% 1.92% 26.00 28.36 52,500 32.92 32.92 32.30 37.10 62.90
2026-02-11 32.91 0.34% 1.09% 28.89 36.70 13,000 33.06 33.27 32.91 0.00 100.00
2026-02-10 32.80 -4.09% 1.29% 31.33 29.12 46,000 33.05 33.05 32.63 40.48 59.52
2026-02-09 34.20 0.38% 10.78% 84.50 36.48 21,000 35.34 35.46 32.01 63.48 36.52
2026-02-06 34.07 -0.21% 3.01% 30.28 31.92 97,000 34.20 34.20 33.20 87.00 13.00
2026-02-04 34.14 1.22% 0.71% 46.63 36.22 26,000 34.13 34.24 34.00 58.33 41.67
2026-02-03 33.73 -0.38% 1.22% 39.46 32.06 34,500 33.94 34.13 33.72 2.44 97.56
2026-02-02 33.86 0.56% 8.22% 42.66 35.40 41,500 35.94 35.94 33.21 23.81 76.19
2026-01-30 33.67 1.08% 5.87% 42.19 32.32 38,500 33.39 34.99 33.05 31.96 68.04
2026-01-29 33.31 -5.69% 5.33% 35.44 35.02 222,000 34.39 34.99 33.22 5.08 94.92
2026-01-28 35.32 2.64% 4.90% 86.13 31.60 45,000 34.40 35.98 34.30 60.71 39.29
2026-01-27 34.41 -0.29% 1.26% 77.38 39.04 15,500 34.16 34.48 34.05 83.72 16.28
2026-01-26 34.51 0.32% 1.28% 90.22 29.78 37,000 34.82 34.94 34.50 2.27 97.73
2026-01-23 34.40 0.47% 1.80% 92.91 39.24 24,000 34.36 34.57 33.96 72.13 27.87
2026-01-22 34.24 -0.12% 3.32% 92.97 29.56 10,000 34.23 34.24 33.14 100.00 0.00
2026-01-21 34.28 -0.15% 10.97% 96.30 38.92 47,500 34.35 34.40 31.00 96.47 3.53
2026-01-20 34.33 1.12% 1.00% 100.00 29.64 20,000 34.31 34.33 33.99 100.00 0.00
2026-01-19 33.95 0.53% 3.62% 64.19 39.02 33,500 34.00 34.10 32.91 87.39 12.61
2026-01-16 33.77 1.38% 2.44% 49.36 28.88 83,000 33.27 34.01 33.20 70.37 29.63
2026-01-15 33.31 0.51% 1.71% 18.34 38.66 17,500 33.25 33.31 32.75 100.00 0.00
2026-01-14 33.14 0.33% 1.37% 27.75 27.96 31,500 32.90 33.30 32.85 64.44 35.56
2026-01-13 33.03 0.09% 2.20% 44.80 38.32 43,000 32.95 33.03 32.32 100.00 0.00
2026-01-12 33.00 -1.58% 11.66% 56.33 27.74 75,000 36.49 36.49 32.68 8.40 91.60
2026-01-09 33.53 -0.77% 3.49% 73.02 38.26 52,500 33.80 34.40 33.24 25.00 75.00
2026-01-08 33.79 -1.72% 9.14% 81.15 28.80 92,500 36.79 36.79 33.71 2.60 97.40
2026-01-07 34.38 1.15% 5.59% 100.00 38.78 79,000 34.00 35.49 33.61 40.96 59.04
2026-01-06 33.99 2.10% 2.50% 100.00 29.98 105,000 33.48 34.00 33.17 98.80 1.20
2026-01-05 33.29 2.12% 3.66% 100.00 38.00 82,500 33.03 34.00 32.80 40.83 59.17
2026-01-02 32.60 1.62% 16.11% 100.00 28.58 59,000 34.89 34.89 30.05 52.69 47.31
2026-01-01 32.08 0.75% 3.85% 84.18 36.62 51,000 32.91 32.91 31.69 31.97 68.03
2025-12-31 31.84 0.60% 10.19% 76.22 27.54 45,500 34.70 34.71 31.50 10.59 89.41
2025-12-30 31.65 0.44% 0.64% 77.48 36.14 21,500 31.64 31.65 31.45 100.00 0.00
2025-12-29 31.51 1.29% 2.99% 82.65 27.16 14,500 31.48 32.00 31.07 47.31 52.69
2025-12-26 31.11 1.17% 0.42% 62.56 35.86 12,500 30.98 31.11 30.98 100.00 0.00
2025-12-24 30.75 -0.81% 1.21% 48.59 26.36 8,500 31.00 31.00 30.63 32.44 67.56
2025-12-23 31.00 -0.29% 0.26% 60.24 35.14 24,500 31.04 31.04 30.96 50.00 50.00
2025-12-22 31.09 0.88% 7.49% 69.68 26.86 30,000 30.72 33.00 30.70 16.96 83.04
2025-12-19 30.82 1.95% 0.42% 65.24 35.32 12,000 30.85 30.95 30.82 0.00 100.00
2025-12-18 30.23 -1.27% 3.00% 27.75 26.32 23,000 30.77 30.90 30.00 25.56 74.44
2025-12-17 30.62 -0.58% 1.18% 54.01 34.14 18,000 30.84 30.90 30.54 22.22 77.78
2025-12-16 30.80 0.46% 0.45% 58.38 27.10 15,500 30.78 30.92 30.78 14.28 85.72
2025-12-15 30.66 1.02% 1.48% 42.44 34.50 14,000 30.66 30.95 30.50 35.56 64.44
2025-12-12 30.35 0.10% 0.63% 58.60 26.82 10,500 30.51 30.51 30.32 15.79 84.21
2025-12-11 30.32 -2.19% 2.24% 53.95 33.88 7,000 31.00 31.00 30.32 0.00 100.00
2025-12-10 31.00 1.74% 2.87% 58.57 26.76 13,000 30.63 31.50 30.62 43.18 56.82
2025-12-09 30.47 -0.13% 0.23% 48.05 35.24 24,000 30.40 30.47 30.40 100.00 0.00
2025-12-08 30.51 -1.49% 4.33% 54.86 25.70 15,000 30.00 31.30 30.00 39.23 60.77
2025-12-05 30.97 3.72% 12.91% 73.78 35.32 4,000 31.75 31.75 28.12 78.50 21.50
2025-12-04 29.86 -0.73% 1.04% 67.29 26.62 4,500 29.86 30.17 29.86 0.00 100.00
2025-12-03 30.08 -1.44% 1.03% 77.14 33.10 14,000 29.99 30.29 29.98 32.26 67.74
2025-12-02 30.52 -0.13% 15.72% 89.50 27.06 31,500 30.32 31.94 27.60 67.28 32.72
2025-12-01 30.56 0.99% 2.04% 76.06 33.98 16,000 29.95 30.56 29.95 100.00 0.00
2025-11-28 30.26 1.89% 4.45% 76.17 27.14 23,500 30.06 30.30 29.01 96.90 3.10
2025-11-27 29.70 1.99% 2.66% 71.19 33.38 36,000 29.00 29.77 29.00 90.91 9.09
2025-11-26 29.12 0.62% 0.07% 58.54 26.02 11,000 29.10 29.12 29.10 100.00 0.00
2025-11-25 28.94 -0.52% 1.21% 47.37 32.22 2,500 29.29 29.29 28.94 0.00 100.00
2025-11-24 29.09 -1.22% 0.00% 54.00 25.66 1,000 29.09 29.09 29.09 0.00 100.00
2025-11-21 29.45 1.06% 1.10% 29.03 32.52 47,500 29.14 29.46 29.14 96.88 3.12
2025-11-20 29.14 0.66% 1.24% 63.64 26.38 10,000 29.19 29.39 29.03 30.56 69.44
2025-11-19 28.95 0.14% 1.54% 58.24 31.90 4,500 28.55 28.99 28.55 90.91 9.09
2025-11-18 28.91 -0.31% 9.30% 52.66 26.00 3,000 31.60 31.60 28.91 0.00 100.00
2025-11-17 29.00 -0.03% 0.86% 40.70 31.82 6,000 29.01 29.25 29.00 0.00 100.00
2025-11-14 29.01 -4.04% 0.76% 54.45 26.18 7,500 28.79 29.01 28.79 100.00 0.00
2025-11-13 30.23 7.39% 9.02% 65.76 31.84 65,000 28.68 30.83 28.28 76.47 23.53
2025-11-12 28.15 -0.71% 10.10% 34.85 28.62 39,500 30.80 30.84 28.01 4.95 95.05
2025-11-11 28.35 -1.22% 1.06% 41.54 27.68 5,500 28.60 28.65 28.35 0.00 100.00
2025-11-10 28.70 -4.17% 12.05% 48.44 29.02 58,500 31.15 31.15 27.80 26.86 73.14
2025-11-07 29.95 5.38% 7.88% 71.96 28.38 32,000 29.97 29.98 27.79 98.63 1.37
2025-11-06 28.42 -0.28% 0.46% 46.67 31.52 12,500 28.38 28.51 28.38 30.77 69.23
2025-11-05 28.50 -3.32% 1.72% 41.32 25.32 5,000 28.95 28.99 28.50 0.00 100.00
2025-11-04 29.48 1.24% 6.43% 58.62 31.68 11,500 27.70 29.48 27.70 100.00 0.00
2025-11-03 29.12 0.97% 20.26% 42.13 27.28 9,500 26.51 31.88 26.51 48.60 51.40
2025-10-31 28.84 1.94% 0.49% 32.54 30.96 6,500 28.71 28.84 28.70 100.00 0.00
2025-10-30 28.29 -1.05% 0.39% 4.20 26.72 5,000 28.40 28.40 28.29 0.00 100.00
2025-10-29 28.59 -1.41% 8.36% 3.82 29.86 19,500 28.46 30.84 28.46 5.46 94.54
2025-10-28 29.00 -0.45% 0.45% 45.86 27.32 2,000 29.13 29.13 29.00 0.00 100.00
2025-10-27 29.13 -1.02% 0.27% 39.13 30.68 11,500 29.21 29.21 29.13 0.00 100.00
2025-10-24 29.43 0.00% 0.00% 40.91 27.58 1,000 0.00 0.00 0.00 100.00 0.00
2025-10-23 29.43 0.17% 1.39% 24.66 31.28 5,000 29.43 29.84 29.43 0.00 100.00
2025-10-22 29.38 -1.41% 4.65% 17.14 27.58 51,500 29.67 30.18 28.84 40.30 59.70
2025-10-21 29.80 2.30% 0.64% 52.92 31.18 15,000 29.97 29.99 29.80 0.00 100.00
2025-10-17 29.13 -1.35% 1.03% 45.70 28.42 24,000 29.42 29.42 29.12 3.33 96.67
2025-10-16 29.53 -0.74% 1.59% 48.45 29.84 39,000 29.53 30.00 29.53 0.00 100.00
2025-10-15 29.75 -3.75% 1.18% 51.97 29.22 90,500 29.68 30.00 29.65 28.57 71.43
2025-10-14 30.91 -3.26% 7.27% 63.16 30.28 51,000 28.90 31.00 28.90 95.71 4.29
2025-10-13 31.95 8.49% 21.21% 68.39 31.54 44,500 26.40 32.00 26.40 99.11 0.89
2025-10-10 29.45 -0.51% 1.06% 4.39 32.36 18,000 29.50 29.59 29.28 54.84 45.16
2025-10-09 29.60 -0.30% 1.73% 46.79 26.54 16,000 30.01 30.01 29.50 19.61 80.39
2025-10-08 29.69 0.47% 0.91% 34.05 32.66 4,500 29.94 29.96 29.69 0.00 100.00
2025-10-07 29.55 -0.87% 12.20% 50.05 26.72 29,000 29.83 33.10 29.50 1.39 98.61
2025-10-06 29.81 -2.36% 2.05% 53.06 32.38 67,500 30.18 30.33 29.72 14.75 85.25
2025-10-03 30.53 -5.66% 5.83% 59.38 27.24 100,500 30.18 31.94 30.18 19.89 80.11
2025-10-02 32.36 8.05% 9.16% 74.70 33.82 61,500 30.40 32.40 29.68 98.53 1.47
2025-10-01 29.95 -6.64% 4.66% 64.24 30.90 115,500 31.00 31.00 29.62 23.91 76.09
2025-09-30 32.08 8.60% 9.90% 99.40 29.00 32,000 29.57 32.42 29.50 88.36 11.64
2025-09-29 29.54 1.16% 1.44% 75.79 35.16 17,000 29.25 29.54 29.12 100.00 0.00
2025-09-26 29.20 1.74% 2.08% 75.08 23.92 7,000 28.88 29.48 28.88 53.33 46.67
2025-09-25 28.70 1.77% 1.41% 70.27 34.48 19,000 28.33 28.70 28.30 100.00 0.00
2025-09-24 28.20 -0.11% 4.28% 61.40 22.92 19,500 29.24 29.24 28.04 13.33 86.67
2025-09-23 28.23 3.94% 12.15% 32.59 33.48 84,000 27.95 28.24 25.18 99.67 0.33
2025-09-22 27.16 -2.65% 14.07% 46.15 22.98 24,000 27.81 28.70 25.16 56.50 43.50
2025-09-19 27.90 0.90% 0.90% 52.23 31.34 30,000 27.86 28.05 27.80 40.00 60.00
2025-09-18 27.65 0.00% 0.47% 51.03 24.46 14,000 27.65 27.78 27.65 0.00 100.00
2025-09-17 27.65 -0.22% 3.79% 51.03 30.84 65,000 28.45 28.45 27.41 23.08 76.92
2025-09-16 27.71 -6.51% 0.87% 52.83 24.46 124,500 27.50 27.74 27.50 87.50 12.50
2025-09-15 29.64 7.59% 10.28% 94.60 30.96 12,500 30.25 30.25 27.43 78.37 21.63
2025-09-12 27.55 -0.54% 0.47% 87.07 28.32 20,500 27.42 27.55 27.42 100.00 0.00
2025-09-11 27.70 0.51% 0.87% 86.32 26.78 14,500 27.76 27.94 27.70 0.00 100.00
2025-09-10 27.56 0.00% 0.00% 89.19 28.62 500 0.00 0.00 0.00 100.00 0.00
2025-09-09 27.56 0.36% 8.24% 89.74 26.50 26,000 29.83 29.83 27.56 0.00 100.00
2025-09-08 27.46 1.10% 1.47% 91.16 28.62 13,500 27.50 27.69 27.29 42.50 57.50
2025-09-05 27.16 1.76% 1.68% 83.85 26.30 4,000 26.77 27.22 26.77 86.68 13.33
2025-09-04 26.69 -0.60% 1.42% 78.15 28.02 87,500 27.06 27.07 26.69 0.00 100.00
2025-09-03 26.85 1.70% 1.58% 76.86 25.36 15,000 26.54 26.96 26.54 73.81 26.19
2025-09-02 26.40 0.30% 0.88% 62.34 28.34 6,500 26.36 26.46 26.23 73.91 26.09
2025-09-01 26.32 1.35% 4.52% 58.57 24.46 54,000 25.91 26.34 25.20 98.25 1.75
2025-08-29 25.97 -0.38% 1.39% 46.30 28.18 9,500 25.85 26.21 25.85 33.34 66.66
2025-08-28 26.07 0.19% 0.46% 27.47 23.76 17,000 26.05 26.11 25.99 66.66 33.34
2025-08-27 26.02 -0.69% 10.07% 22.73 28.38 37,000 26.22 28.63 26.01 0.38 99.62
2025-08-26 26.20 -0.04% 0.61% 39.76 23.66 43,500 26.26 26.32 26.16 25.00 75.00
2025-08-25 26.21 0.04% 1.70% 38.82 28.74 13,000 26.39 26.39 25.95 59.09 40.91
2025-08-22 26.20 0.73% 12.25% 56.30 23.68 14,000 23.60 26.49 23.60 89.96 10.04
2025-08-21 26.01 -1.77% 1.92% 31.79 28.72 6,500 26.51 26.51 26.01 0.00 100.00
2025-08-20 26.48 -0.08% 20.43% 46.15 23.30 37,500 26.50 29.00 24.08 48.78 51.22
2025-08-19 26.50 0.49% 1.22% 51.79 29.66 7,000 26.46 26.50 26.18 100.00 0.00
2025-08-18 26.37 -0.11% 3.81% 29.41 23.34 8,500 26.10 27.00 26.01 36.36 63.64
2025-08-15 26.40 1.34% 2.09% 60.97 29.40 11,000 26.25 26.40 25.86 100.00 0.00
2025-08-13 26.05 -1.92% 1.50% 59.62 23.40 26,500 26.44 26.44 26.05 0.00 100.00
2025-08-12 26.56 0.00% 0.99% 75.45 28.70 14,500 26.59 26.60 26.34 84.61 15.39
2025-08-11 26.56 0.38% 1.57% 60.58 24.42 34,500 26.23 26.56 26.15 100.00 0.00
2025-08-08 26.46 -2.00% 3.73% 73.00 28.70 72,000 26.28 27.00 26.03 44.33 55.67
2025-08-07 27.00 4.61% 3.85% 86.26 24.22 29,000 26.00 27.00 26.00 100.00 0.00
2025-08-06 25.81 1.02% 1.02% 70.74 29.78 15,000 25.78 25.81 25.55 100.00 0.00
2025-08-05 25.55 0.43% 1.15% 68.07 21.84 12,500 25.28 25.57 25.28 93.10 6.90
2025-08-04 25.44 -2.08% 1.23% 69.87 29.26 12,000 25.13 25.44 25.13 100.00 0.00
2025-08-01 25.98 5.52% 5.91% 85.43 21.62 28,500 26.00 26.00 24.55 98.62 1.38
2025-07-31 24.62 1.95% 3.09% 54.00 30.34 17,500 24.25 25.00 24.25 49.33 50.67
2025-07-30 24.15 -1.51% 0.54% 34.29 18.90 3,500 24.21 24.24 24.11 30.77 69.23
2025-07-29 24.52 0.00% 0.00% 68.32 29.40 3,000 24.52 24.52 24.52 0.00 100.00
2025-07-28 24.52 1.16% 11.93% 73.55 19.64 49,000 24.34 24.58 21.96 97.71 2.29
2025-07-25 24.24 0.25% 1.03% 51.69 29.40 17,500 24.49 24.49 24.24 0.00 100.00
2025-07-24 24.18 -1.31% 1.32% 69.02 19.08 5,500 24.50 24.50 24.18 0.00 100.00
2025-07-23 24.50 0.08% 0.86% 65.80 29.28 11,500 24.36 24.50 24.29 100.00 0.00
2025-07-22 24.48 1.37% 0.20% 70.00 19.72 1,500 24.45 24.50 24.45 60.00 40.00
2025-07-21 24.15 0.84% 0.33% 71.18 29.24 4,000 24.08 24.15 24.07 100.00 0.00
2025-07-18 23.95 -1.03% 1.25% 66.20 19.06 14,500 24.25 24.25 23.95 0.00 100.00
2025-07-17 24.20 3.07% 1.72% 74.87 28.84 8,000 23.94 24.20 23.79 100.00 0.00
2025-07-16 23.48 -1.72% 1.36% 37.77 19.56 86,500 23.73 23.80 23.48 0.00 100.00
2025-07-15 23.89 1.23% 0.84% 62.75 27.40 8,500 23.70 23.90 23.70 95.00 5.00
2025-07-14 23.60 1.81% 2.19% 65.77 20.38 7,500 23.59 23.85 23.34 50.99 49.01
2025-07-11 23.18 -0.30% 1.17% 58.92 26.82 21,000 23.17 23.40 23.13 18.52 81.48
2025-07-10 23.25 0.00% 1.22% 62.09 19.54 5,000 23.07 23.26 22.98 96.42 3.58
2025-07-09 23.25 -2.88% 0.82% 70.00 26.96 13,000 23.27 23.29 23.10 78.95 21.05
2025-07-08 23.94 2.44% 8.79% 100.00 19.54 3,500 23.26 25.25 23.21 35.77 64.23
2025-07-07 23.37 2.05% 1.21% 86.15 28.34 30,500 23.09 23.37 23.09 100.00 0.00
2025-07-04 22.90 0.22% 0.35% 25.94 18.40 6,000 22.95 22.95 22.87 37.50 62.50
2025-07-03 22.85 0.18% 0.97% 38.79 27.40 23,500 22.71 22.87 22.65 90.91 9.09
2025-07-02 22.81 2.15% 8.50% 33.92 18.30 32,500 24.24 24.24 22.34 24.74 75.26
2025-07-01 22.33 4.44% 2.00% 45.17 27.32 9,500 21.95 22.39 21.95 86.37 13.63
2025-06-30 21.38 -1.47% 3.74% 32.63 17.34 29,000 21.94 21.94 21.15 29.11 70.89
2025-06-27 21.70 -15.63% 3.22% 41.23 25.42 99,000 21.16 21.82 21.14 82.35 17.65
2025-06-26 25.72 5.24% 8.83% 61.20 17.98 189,000 24.48 26.50 24.35 63.72 36.28
2025-06-25 24.44 -3.70% 0.74% 53.27 33.46 78,500 24.45 24.58 24.40 22.22 77.78
2025-06-24 25.38 9.11% 5.53% 68.26 15.42 73,500 24.08 25.39 24.06 99.25 0.75
2025-06-23 23.26 -6.96% 1.76% 41.25 35.34 94,000 23.62 23.67 23.26 0.00 100.00
2025-06-20 25.00 5.49% 12.97% 61.06 11.18 2,500 26.04 26.04 23.05 65.20 34.80
2025-06-18 23.70 -1.25% 1.18% 43.64 38.82 2,000 23.98 23.98 23.70 0.00 100.00
2025-06-16 24.00 -0.08% 0.63% 47.06 8.58 4,000 23.85 24.00 23.85 100.00 0.00
2025-06-13 24.02 4.39% 0.00% 56.54 39.42 2,000 24.02 24.02 24.02 0.00 100.00
2025-06-12 23.01 -5.07% 7.08% 34.29 8.62 20,500 24.42 24.64 23.01 0.00 100.00
2025-06-11 24.24 0.50% 1.07% 93.98 37.40 8,500 24.50 24.50 24.24 0.00 100.00
2025-06-10 24.12 0.29% 0.37% 53.49 11.08 5,000 24.06 24.15 24.06 66.66 33.34
2025-06-05 24.05 -0.41% 1.18% 56.24 37.16 1,500 23.78 24.06 23.78 96.40 3.60
2025-06-04 24.15 2.24% 1.81% 57.54 10.94 4,500 23.74 24.15 23.72 100.00 0.00
2025-06-03 23.62 -0.21% 0.00% 51.84 37.36 500 23.62 23.62 23.62 0.00 100.00
2025-06-02 23.67 7.35% 2.53% 47.82 9.88 18,000 23.32 23.91 23.32 59.32 40.68
2025-05-30 22.05 -7.47% 21.61% 15.69 37.46 12,000 22.01 25.72 21.15 19.69 80.31
2025-05-29 23.83 1.40% 16.12% 54.88 6.64 2,000 25.72 25.72 22.15 47.05 52.95
2025-05-27 23.50 0.00% 0.85% 21.82 41.02 6,500 23.70 23.70 23.50 0.00 100.00
2025-05-26 23.50 0.09% 10.82% 14.46 5.98 6,500 23.50 26.02 23.48 0.78 99.22
2025-05-23 23.48 -1.55% 0.72% 40.83 41.02 4,500 23.51 23.65 23.48 0.00 100.00
2025-05-22 23.85 0.21% 0.13% 69.37 5.94 13,000 23.88 23.88 23.85 0.00 100.00
2025-05-21 23.80 0.21% 0.67% 67.92 41.76 4,500 23.91 23.91 23.75 31.24 68.76
2025-05-20 23.75 -0.25% 0.25% 70.43 5.84 2,000 23.69 23.75 23.69 100.00 0.00
2025-05-19 23.81 -1.16% 0.00% 85.86 41.66 1,000 23.81 23.81 23.81 0.00 100.00