CSV

Trade Date ▼ Close Price Change Pct Day Change Rsi Ema Volume Open Price High Price Low Price Buy Pressure Sell Pressure Dividend
2026-04-10 17.42 -1.91% 5.75% 63.30 28.28 1,667,139 17.98 18.40 17.40 2.00 98.00
2026-04-09 17.76 -2.95% 3.27% 61.84 6.56 733,444 18.29 18.29 17.71 8.62 91.38
2026-04-08 18.30 7.14% 8.24% 78.69 28.96 2,602,363 17.88 18.40 17.00 92.86 7.14 10.00|23.04.2026
2026-04-07 17.08 1.97% 6.20% 66.12 7.64 879,645 16.89 17.48 16.46 60.78 39.22
2026-04-06 16.75 2.01% 3.26% 41.12 26.52 338,146 16.25 16.78 16.25 94.34 5.66
2026-04-03 16.42 -1.26% 4.00% 27.23 6.98 357,500 16.25 16.90 16.25 26.15 73.85
2026-04-02 16.63 -2.41% 5.01% 24.44 25.86 310,740 16.77 16.97 16.16 58.02 41.98
2026-04-01 17.04 2.47% 3.15% 38.86 7.40 786,306 16.95 17.34 16.81 43.40 56.60
2026-03-31 16.63 0.85% 4.18% 31.75 26.68 299,978 16.99 17.19 16.50 18.84 81.16
2026-03-30 16.49 -3.74% 9.31% 30.27 6.58 221,621 17.50 17.50 16.01 32.21 67.79
2026-03-27 17.13 -1.21% 5.29% 50.00 26.40 528,651 17.75 17.90 17.00 14.44 85.56
2026-03-26 17.34 -2.47% 5.57% 35.33 7.86 352,101 17.60 18.00 17.05 30.53 69.47
2026-03-25 17.78 1.54% 3.45% 56.90 26.82 256,736 17.60 18.00 17.40 63.33 36.67
2026-03-24 17.51 1.10% 5.15% 59.68 8.74 180,413 17.81 17.98 17.10 46.59 53.41
2026-03-19 17.32 0.58% 7.08% 43.81 26.28 141,266 17.00 17.40 16.25 93.04 6.96
2026-03-18 17.22 0.53% 6.67% 44.34 8.36 653,411 17.60 17.60 16.50 65.45 34.55
2026-03-17 17.13 -4.19% 6.87% 62.06 26.08 260,574 17.80 17.90 16.75 33.04 66.96
2026-03-16 17.88 1.94% 4.36% 48.86 8.18 215,949 17.51 17.95 17.20 90.67 9.33
2026-03-13 17.54 2.27% 5.76% 39.16 27.58 207,406 17.42 18.00 17.02 53.06 46.94
2026-03-12 17.15 -2.45% 3.70% 39.16 7.50 284,626 17.50 17.68 17.05 15.87 84.13
2026-03-11 17.58 0.69% 5.29% 39.65 26.80 1,294,923 17.06 17.90 17.00 64.44 35.56
2026-03-10 17.46 6.59% 7.16% 41.26 8.36 829,940 16.61 17.80 16.61 71.43 28.57
2026-03-09 16.38 -8.85% 14.41% 12.25 26.56 947,835 17.52 18.50 16.17 9.01 90.99
2026-03-06 17.97 -2.44% 5.11% 17.71 6.20 1,323,421 18.48 18.50 17.60 41.11 58.89
2026-03-05 18.42 2.16% 2.67% 35.20 29.74 502,846 18.24 18.49 18.01 85.42 14.58
2026-03-04 18.03 -2.06% 11.41% 37.69 7.10 376,925 17.60 18.95 17.01 52.58 47.42
2026-03-03 18.41 1.27% 6.46% 45.48 28.96 603,557 18.00 18.95 17.80 53.04 46.96
2026-03-02 18.18 -10.00% 4.51% 33.04 7.86 3,479,038 18.18 19.00 18.18 0.00 100.00
2026-02-27 20.20 -0.15% 9.04% 52.48 28.50 361,609 20.00 20.99 19.25 54.60 45.40
2026-02-26 20.23 3.58% 8.88% 40.55 11.90 856,745 19.00 20.47 18.80 85.63 14.37
2026-02-25 19.53 2.84% 5.05% 28.15 28.56 1,033,699 19.19 19.75 18.80 76.84 23.16
2026-02-24 18.99 1.28% 8.96% 12.02 10.50 1,083,570 18.70 19.10 17.53 92.99 7.01
2026-02-23 18.75 -4.82% 8.11% 2.24 27.48 581,837 19.99 19.99 18.49 17.33 82.67
2026-02-20 19.70 -1.79% 6.44% 28.57 10.02 281,175 20.48 20.49 19.25 36.29 63.71
2026-02-19 20.06 -4.11% 5.80% 28.57 29.38 336,224 21.15 21.15 19.99 6.03 93.97
2026-02-18 20.92 0.34% 4.38% 59.48 10.74 172,770 21.19 21.19 20.30 69.66 30.34
2026-02-17 20.85 -0.48% 3.94% 46.42 31.10 505,044 21.25 21.35 20.54 38.27 61.73
2026-02-16 20.95 -3.59% 5.92% 44.99 10.60 551,045 21.99 21.99 20.76 15.45 84.55
2026-02-13 21.73 3.67% 6.53% 58.41 31.30 2,043,121 21.24 22.20 20.84 65.44 34.56
2026-02-12 20.96 -1.69% 4.22% 53.26 12.16 339,442 21.30 21.48 20.61 40.23 59.77
2026-02-11 21.32 4.82% 8.02% 54.96 29.76 1,116,020 20.45 21.68 20.07 77.64 22.36
2026-02-10 20.34 -3.69% 7.35% 45.26 12.88 813,605 21.40 21.47 20.00 23.13 76.87
2026-02-09 21.12 -1.03% 3.43% 71.68 27.80 440,588 21.59 21.72 21.00 16.67 83.33
2026-02-06 21.34 0.76% 3.10% 51.03 14.44 386,739 21.65 21.65 21.00 52.31 47.69
2026-02-04 21.18 1.97% 2.54% 50.00 28.24 261,308 21.40 21.40 20.87 58.49 41.51
2026-02-03 20.77 -1.28% 3.34% 33.19 14.12 513,646 21.20 21.34 20.65 17.39 82.61
2026-02-02 21.04 2.33% 6.38% 30.71 27.42 1,260,710 20.94 21.50 20.21 64.34 35.66
2026-01-30 20.56 0.93% 5.24% 12.50 14.66 1,112,978 20.05 21.10 20.05 48.57 51.43
2026-01-29 20.37 -4.32% 6.50% 9.48 26.46 1,217,831 21.30 21.30 20.00 28.46 71.54
2026-01-28 21.29 0.52% 7.10% 10.73 14.28 1,128,878 21.40 22.49 21.00 19.46 80.54
2026-01-27 21.18 -1.76% 6.03% 29.34 28.30 763,906 21.79 21.79 20.55 50.81 49.19
2026-01-26 21.56 -2.09% 3.49% 27.84 14.06 880,466 22.25 22.25 21.50 8.00 92.00
2026-01-23 22.02 -1.52% 3.38% 54.52 29.06 986,464 22.11 22.64 21.90 16.22 83.78
2026-01-22 22.36 0.49% 2.91% 47.51 14.98 1,209,602 22.38 22.64 22.00 56.25 43.75
2026-01-21 22.25 -2.84% 5.91% 36.96 29.74 1,226,065 22.99 23.30 22.00 19.23 80.77
2026-01-20 22.90 2.92% 5.27% 37.12 14.76 2,820,941 22.45 23.17 22.01 76.72 23.28
2026-01-19 22.25 -2.28% 5.64% 20.43 31.04 3,302,919 22.97 23.40 22.15 8.00 92.00
2026-01-16 22.77 4.83% 6.43% 40.70 13.46 2,310,331 22.09 23.51 22.09 47.89 52.11
2026-01-15 21.72 -3.68% 6.00% 34.25 32.08 1,928,514 22.01 22.79 21.50 17.05 82.95
2026-01-14 22.55 -3.84% 8.39% 38.35 11.36 2,081,121 23.90 23.90 22.05 27.03 72.97
2026-01-13 23.45 -2.62% 5.81% 39.24 33.74 2,033,562 24.00 24.60 23.25 14.81 85.19
2026-01-12 24.08 -4.78% 7.08% 53.61 13.16 3,480,905 25.26 25.70 24.00 4.71 95.29
2026-01-09 25.29 5.86% 9.45% 77.97 35.00 19,372,970 24.01 26.28 24.01 56.39 43.61
2026-01-08 23.89 1.96% 8.87% 80.67 15.58 5,244,765 23.43 25.05 23.01 43.14 56.86
2026-01-07 23.43 -1.06% 5.17% 80.85 32.20 2,280,723 23.51 24.19 23.00 36.13 63.87
2026-01-06 23.68 -3.23% 4.60% 86.50 14.66 3,197,469 24.33 24.34 23.27 38.32 61.68
2026-01-05 24.47 3.12% 7.64% 89.40 32.70 8,605,380 24.19 25.35 23.55 51.11 48.89
2026-01-02 23.73 4.77% 8.17% 91.10 16.24 14,480,462 23.24 24.50 22.65 58.38 41.62
2026-01-01 22.65 10.00% 10.00% 91.79 31.22 12,061,009 20.70 22.65 20.59 100.00 0.00
2025-12-31 20.59 2.54% 5.22% 88.89 14.08 6,876,658 20.00 20.95 19.91 65.38 34.62
2025-12-30 20.08 3.45% 8.29% 81.40 27.10 11,295,133 19.19 20.78 19.19 55.97 44.03
2025-12-29 19.41 -3.00% 12.12% 77.02 13.06 18,329,522 20.88 21.55 19.22 8.15 91.85
2025-12-26 20.01 10.01% 3.14% 86.19 25.76 11,920,242 20.00 20.01 19.40 100.00 0.00
2025-12-24 18.19 9.98% 6.94% 75.93 14.26 10,995,111 17.15 18.19 17.01 100.00 0.00
2025-12-23 16.54 0.92% 3.80% 44.76 22.12 6,418,897 16.45 16.95 16.33 33.87 66.13
2025-12-22 16.39 -2.27% 4.11% 56.39 10.96 801,320 16.97 16.97 16.30 13.43 86.57
2025-12-19 16.77 -0.59% 3.29% 80.20 21.82 1,248,495 17.18 17.25 16.70 12.73 87.27
2025-12-18 16.87 -0.59% 2.57% 89.25 11.72 333,770 17.18 17.18 16.75 27.91 72.09
2025-12-17 16.97 0.18% 5.17% 100.00 22.02 1,494,592 17.25 17.48 16.62 40.70 59.30
2025-12-16 16.94 1.74% 3.60% 92.71 11.92 1,694,420 16.84 17.25 16.65 48.33 51.67
2025-12-15 16.65 2.65% 4.16% 90.67 21.96 1,312,066 16.22 16.77 16.10 82.09 17.91
2025-12-12 16.22 0.37% 4.69% 65.79 11.34 177,933 16.16 16.75 16.00 29.33 70.67
2025-12-11 16.16 0.12% 1.25% 68.29 21.10 229,279 16.25 16.25 16.05 55.00 45.00
2025-12-10 16.14 0.56% 2.12% 55.32 11.22 252,039 16.19 16.40 16.06 23.53 76.47
2025-12-09 16.05 -0.43% 1.31% 32.69 21.06 398,592 16.20 16.20 15.99 28.57 71.43
2025-12-08 16.12 0.50% 2.19% 44.00 11.04 139,373 16.00 16.35 16.00 34.29 65.71
2025-12-05 16.04 -0.37% 4.00% 46.15 21.20 492,519 16.20 16.64 16.00 6.25 93.75
2025-12-04 16.10 0.56% 1.25% 48.98 10.88 364,688 16.10 16.18 15.98 60.00 40.00
2025-12-03 16.01 -0.50% 2.96% 30.00 21.32 495,800 16.09 16.34 15.87 29.79 70.21
2025-12-02 16.09 -0.86% 1.99% 33.33 10.70 176,071 16.30 16.37 16.05 12.50 87.50
2025-12-01 16.23 0.31% 2.19% 58.97 21.48 310,140 16.34 16.35 16.00 65.71 34.29
2025-11-28 16.18 0.62% 3.13% 17.82 10.98 551,297 16.20 16.48 15.98 40.00 60.00
2025-11-27 16.08 -0.19% 1.75% 8.60 21.38 409,553 16.24 16.24 15.96 42.86 57.14
2025-11-26 16.11 -0.62% 3.76% 7.48 10.78 676,154 16.29 16.29 15.70 69.49 30.51
2025-11-25 16.21 -0.18% 2.50% 8.08 21.44 421,696 16.40 16.40 16.00 52.50 47.50
2025-11-24 16.24 0.50% 3.14% 47.93 10.98 290,081 16.21 16.40 15.90 68.00 32.00
2025-11-21 16.16 -3.98% 6.56% 49.13 21.50 1,213,445 16.86 17.05 16.00 15.24 84.76
2025-11-20 16.83 -0.12% 2.69% 81.25 10.82 339,091 16.90 17.15 16.70 28.89 71.11
2025-11-19 16.85 -1.00% 3.51% 73.98 22.84 485,110 17.39 17.39 16.80 8.47 91.53
2025-11-18 17.02 -0.12% 3.57% 69.47 10.86 1,002,601 17.26 17.40 16.80 36.67 63.33
2025-11-17 17.04 4.48% 5.64% 75.64 23.18 2,725,260 16.50 17.43 16.50 58.06 41.94
2025-11-14 16.31 0.74% 1.86% 65.45 10.90 454,124 16.30 16.46 16.16 50.00 50.00
2025-11-13 16.19 0.37% 2.94% 54.05 21.72 415,150 16.26 16.48 16.01 38.30 61.70
2025-11-12 16.13 -0.80% 2.50% 43.55 10.66 771,874 16.25 16.40 16.00 32.50 67.50
2025-11-11 16.26 -1.51% 4.30% 44.63 21.60 884,449 16.75 16.75 16.06 28.99 71.01
2025-11-10 16.51 1.66% 2.40% 57.58 10.92 1,362,506 16.50 16.65 16.26 64.10 35.90
2025-11-07 16.24 1.69% 4.42% 68.42 22.10 1,526,801 16.38 16.55 15.85 55.71 44.29
2025-11-06 15.97 -0.81% 1.90% 35.96 10.38 507,391 16.00 16.10 15.80 56.67 43.33
2025-11-05 16.10 -1.17% 3.13% 39.52 21.56 673,596 16.24 16.45 15.95 30.00 70.00
2025-11-04 16.29 -0.61% 4.34% 39.29 10.64 1,004,228 16.40 16.59 15.90 56.52 43.48
2025-11-03 16.39 0.18% 4.01% 41.25 21.94 2,200,634 16.50 16.85 16.20 29.23 70.77
2025-10-31 16.36 3.87% 5.97% 33.51 10.84 1,744,022 15.96 16.50 15.57 84.95 15.05
2025-10-30 15.75 -4.37% 7.86% 0.97 21.88 1,128,156 16.55 16.74 15.52 18.85 81.15
2025-10-29 16.47 0.12% 4.49% 18.90 9.62 1,648,608 16.94 16.98 16.25 30.14 69.86
2025-10-28 16.45 -1.20% 7.63% 36.97 23.32 1,146,166 16.76 17.49 16.25 16.13 83.87
2025-10-27 16.65 -0.12% 5.61% 67.34 9.58 877,414 16.05 16.95 16.05 66.67 33.33
2025-10-24 16.67 -1.83% 6.06% 69.67 23.72 651,482 17.10 17.50 16.50 17.00 83.00
2025-10-23 16.98 -4.50% 5.95% 76.54 9.62 2,422,694 17.80 17.80 16.80 18.00 82.00
2025-10-22 17.78 1.66% 5.46% 100.00 24.34 3,178,603 17.23 18.17 17.23 58.51 41.49
2025-10-21 17.49 2.88% 4.88% 87.63 11.22 2,476,258 18.00 18.05 17.21 33.33 66.67
2025-10-17 17.00 10.03% 8.63% 81.56 23.76 11,145,458 15.82 17.00 15.65 100.00 0.00
2025-10-16 15.45 1.44% 7.05% 47.31 10.24 6,200,781 15.60 16.25 15.18 25.23 74.77
2025-10-15 15.23 0.40% 3.72% 29.33 20.66 713,178 15.25 15.35 14.80 78.18 21.82
2025-10-14 15.17 1.07% 2.95% 19.28 9.80 574,193 15.36 15.36 14.92 56.82 43.18
2025-10-13 15.01 -2.28% 6.09% 0.00 20.54 688,007 15.36 15.50 14.61 44.94 55.06
2025-10-10 15.36 -0.65% 3.22% 23.96 9.48 208,480 15.69 15.69 15.20 32.65 67.35
2025-10-09 15.46 -0.26% 3.59% 32.98 21.24 758,801 15.75 15.88 15.33 23.64 76.36
2025-10-08 15.50 -0.26% 1.88% 44.86 9.68 522,123 15.52 15.74 15.45 17.24 82.76
2025-10-07 15.54 -0.89% 3.45% 43.24 21.32 923,509 15.88 15.88 15.35 35.85 64.15
2025-10-06 15.68 -2.55% 3.08% 34.29 9.76 1,009,360 16.08 16.08 15.60 16.67 83.33
2025-10-03 16.09 1.45% 3.50% 51.89 21.60 2,936,727 15.99 16.25 15.70 70.91 29.09
2025-10-02 15.86 0.51% 2.83% 42.05 10.58 860,919 15.78 16.00 15.56 68.18 31.82
2025-10-01 15.78 1.09% 4.22% 60.77 21.14 2,140,299 15.62 16.05 15.40 58.46 41.54
2025-09-30 15.61 -0.51% 3.52% 71.35 10.42 1,499,982 15.90 15.90 15.36 46.30 53.70
2025-09-29 15.69 -2.67% 4.11% 74.85 20.80 1,556,529 16.12 16.20 15.56 20.31 79.69
2025-09-26 16.12 0.44% 4.11% 92.09 10.58 2,770,689 16.20 16.45 15.80 49.23 50.77
2025-09-25 16.05 0.31% 2.66% 93.71 21.66 2,117,338 16.02 16.20 15.78 64.29 35.71
2025-09-24 16.00 3.23% 5.20% 94.81 10.44 7,133,846 15.65 16.40 15.59 50.62 49.38
2025-09-23 15.50 4.38% 4.68% 90.42 21.56 3,741,364 14.99 15.65 14.95 78.57 21.43
2025-09-22 14.85 0.07% 3.71% 84.31 9.44 1,402,142 14.99 15.10 14.56 53.70 46.30
2025-09-19 14.84 -0.74% 5.03% 82.52 20.26 1,928,668 14.81 15.24 14.51 45.21 54.79
2025-09-18 14.95 2.96% 6.64% 85.00 9.42 2,342,898 14.75 15.25 14.30 68.42 31.58
2025-09-17 14.52 2.98% 3.47% 70.00 20.48 2,216,065 14.12 14.61 14.12 81.63 18.37
2025-09-16 14.10 -0.35% 1.71% 0.00 8.56 727,375 14.16 14.30 14.06 16.67 83.33
2025-09-15 14.15 0.00% 2.28% 37.74 19.64 291,070 14.37 14.38 14.06 28.12 71.88
2025-09-12 14.15 -0.14% 2.84% 38.89 8.66 427,140 14.15 14.50 14.10 12.50 87.50
2025-09-11 14.17 -0.56% 2.13% 32.31 19.64 814,982 14.25 14.40 14.10 23.33 76.67
2025-09-10 14.25 -0.21% 2.47% 31.82 8.70 147,786 14.15 14.50 14.15 28.57 71.43
2025-09-09 14.28 -1.38% 3.02% 42.47 19.80 354,009 14.65 14.65 14.22 13.95 86.05
2025-09-08 14.48 1.40% 3.12% 32.98 8.76 962,377 14.28 14.55 14.11 84.09 15.91
2025-09-05 14.28 0.07% 1.34% 25.00 20.20 604,321 14.38 14.41 14.22 31.58 68.42
2025-09-04 14.27 -0.90% 1.97% 35.71 8.36 988,508 14.40 14.49 14.21 21.43 78.57
2025-09-03 14.40 -0.62% 2.04% 32.11 20.18 548,287 14.50 14.54 14.25 51.72 48.28
2025-09-02 14.49 0.69% 3.16% 31.25 8.62 765,656 14.39 14.70 14.25 53.33 46.67
2025-09-01 14.39 -2.77% 3.87% 34.19 20.36 1,347,114 14.75 14.75 14.20 34.55 65.45
2025-08-29 14.80 0.68% 2.26% 47.06 8.42 279,311 14.57 14.90 14.57 69.70 30.30
2025-08-28 14.70 1.03% 2.00% 27.52 21.18 427,528 14.65 14.80 14.51 65.52 34.48
2025-08-27 14.55 -1.62% 3.38% 34.71 8.22 564,545 14.81 15.00 14.51 8.16 91.84
2025-08-26 14.79 -0.80% 1.83% 51.33 20.88 176,119 14.91 15.00 14.73 22.22 77.78
2025-08-25 14.91 1.02% 2.18% 64.17 8.70 253,156 14.95 15.00 14.68 71.88 28.12
2025-08-22 14.76 -0.61% 2.72% 56.36 21.12 575,313 14.98 15.10 14.70 15.00 85.00
2025-08-21 14.85 -2.24% 6.88% 58.49 8.40 1,101,251 15.30 15.39 14.40 45.45 54.55
2025-08-20 15.19 1.81% 9.45% 79.49 21.30 4,040,740 14.71 16.10 14.71 34.53 65.47
2025-08-19 14.92 1.08% 2.39% 72.88 9.08 575,212 14.80 15.00 14.65 77.14 22.86
2025-08-18 14.76 1.30% 2.69% 51.92 20.76 130,895 14.57 14.89 14.50 66.67 33.33
2025-08-15 14.57 -0.34% 2.20% 14.29 8.76 458,656 14.87 14.87 14.55 6.25 93.75
2025-08-13 14.62 -0.34% 1.99% 14.55 20.38 238,894 14.70 14.89 14.60 6.90 93.10
2025-08-12 14.67 -0.41% 1.50% 44.74 8.86 253,993 14.85 14.85 14.63 18.18 81.82
2025-08-11 14.73 0.55% 2.25% 60.44 20.48 227,041 14.65 14.98 14.65 24.24 75.76
2025-08-08 14.65 -0.61% 4.07% 59.09 8.98 207,168 15.10 15.10 14.51 23.73 76.27
2025-08-07 14.74 -1.54% 2.93% 67.07 20.32 955,639 15.00 15.13 14.70 9.30 90.70
2025-08-06 14.97 -0.27% 2.36% 84.62 9.16 403,349 14.90 15.15 14.80 48.57 51.43
2025-08-05 15.01 1.76% 2.63% 47.41 20.78 1,494,729 14.94 15.24 14.85 41.03 58.97
2025-08-04 14.75 1.44% 2.90% 25.00 9.24 703,287 14.54 14.90 14.48 64.29 35.71
2025-08-01 14.54 0.35% 3.40% 37.41 20.26 1,030,300 14.70 14.89 14.40 28.57 71.43
2025-07-31 14.49 0.21% 2.92% 32.41 8.82 451,514 14.60 14.79 14.37 28.57 71.43
2025-07-30 14.46 -0.41% 3.51% 44.00 20.16 732,332 14.52 14.75 14.25 42.00 58.00
2025-07-29 14.52 -3.65% 6.45% 45.56 8.76 1,642,068 15.10 15.35 14.42 10.75 89.25
2025-07-28 15.07 -1.70% 4.47% 59.69 20.28 2,461,462 15.22 15.67 15.00 10.45 89.55
2025-07-25 15.33 2.96% 3.63% 52.38 9.86 3,371,728 15.01 15.41 14.87 85.19 14.81
2025-07-24 14.89 -0.73% 3.24% 36.36 20.80 487,765 15.29 15.29 14.81 16.67 83.33
2025-07-23 15.00 2.25% 4.05% 38.83 8.98 1,061,690 14.89 15.15 14.56 74.58 25.42
2025-07-22 14.67 0.00% 3.38% 6.14 21.02 507,980 14.70 15.00 14.51 32.65 67.35
2025-07-21 14.67 -1.01% 3.24% 51.58 8.32 378,928 14.51 14.98 14.51 34.04 65.96
2025-07-18 14.82 -2.88% 4.27% 50.22 21.02 739,985 15.38 15.38 14.75 11.11 88.89
2025-07-17 15.26 0.46% 3.44% 68.78 8.62 726,989 15.35 15.62 15.10 30.77 69.23
2025-07-16 15.19 -0.26% 3.76% 64.73 21.90 1,410,206 15.28 15.47 14.91 50.00 50.00
2025-07-15 15.23 -2.81% 7.59% 60.17 8.48 3,419,633 15.80 16.16 15.02 18.42 81.58
2025-07-14 15.67 7.33% 8.49% 67.44 21.98 8,209,667 14.65 15.85 14.61 85.48 14.52
2025-07-11 14.60 -1.42% 4.41% 50.70 9.36 1,452,006 14.99 15.15 14.51 14.06 85.94
2025-07-10 14.81 2.63% 4.14% 75.74 19.84 2,831,582 14.55 15.09 14.49 53.33 46.67
2025-07-09 14.43 -0.69% 1.74% 67.65 9.78 675,335 14.53 14.64 14.39 16.00 84.00
2025-07-08 14.53 -1.42% 2.41% 73.68 19.08 870,147 14.76 14.85 14.50 8.57 91.43
2025-07-07 14.74 -1.21% 3.75% 87.50 9.98 2,265,880 15.00 15.20 14.65 16.36 83.64
2025-07-04 14.92 2.33% 5.69% 96.95 19.50 7,662,588 14.75 15.22 14.40 63.41 36.59
2025-07-03 14.58 5.88% 7.61% 79.29 10.34 10,557,259 13.80 14.85 13.80 74.29 25.71
2025-07-02 13.77 -0.43% 2.20% 74.37 18.82 335,081 13.65 13.95 13.65 40.00 60.00
2025-07-01 13.83 0.80% 4.78% 81.38 8.72 2,020,235 13.97 14.25 13.60 35.38 64.62
2025-06-30 13.72 3.16% 4.85% 59.17 18.94 1,575,987 13.59 14.05 13.40 49.23 50.77
2025-06-27 13.30 1.76% 3.03% 48.08 8.50 1,212,298 13.20 13.60 13.20 25.00 75.00
2025-06-26 13.07 -2.61% 3.46% 38.12 18.10 1,540,493 13.45 13.45 13.00 15.56 84.44
2025-06-25 13.42 3.31% 4.65% 38.89 8.04 2,362,711 13.20 13.50 12.90 86.67 13.33
2025-06-24 12.99 2.69% 6.56% 35.29 18.80 1,301,093 13.09 13.32 12.50 59.76 40.24
2025-06-23 12.65 -4.74% 7.57% 32.40 7.18 942,565 13.28 13.50 12.55 10.53 89.47
2025-06-20 13.28 -0.75% 4.08% 36.48 18.12 164,562 13.79 13.79 13.25 5.56 94.44
2025-06-19 13.38 -1.25% 4.07% 33.92 8.44 204,291 13.60 13.80 13.26 22.22 77.78
2025-06-18 13.55 -2.24% 4.05% 43.20 18.32 364,847 13.87 13.87 13.33 40.74 59.26
2025-06-17 13.86 2.36% 5.19% 48.34 8.78 519,760 13.54 13.99 13.30 81.16 18.84
2025-06-16 13.54 1.96% 3.74% 46.21 18.94 606,852 13.44 13.60 13.11 87.76 12.24
2025-06-13 13.28 -3.14% 4.52% 58.06 8.14 652,620 13.64 13.64 13.05 38.98 61.02
2025-06-12 13.71 -1.58% 2.27% 75.86 18.42 450,537 13.90 13.99 13.68 9.68 90.32
2025-06-11 13.93 1.09% 1.95% 80.88 9.00 2,811,646 13.90 14.10 13.83 37.04 62.96
2025-06-10 13.78 -0.93% 3.35% 77.87 18.86 400,774 14.10 14.19 13.73 10.87 89.13
2025-06-05 13.91 1.90% 12.28% 88.52 8.70 2,419,689 13.65 14.90 13.27 39.26 60.74
2025-06-04 13.65 5.16% 6.65% 86.14 19.12 982,462 13.39 13.80 12.94 82.56 17.44
2025-06-03 12.98 0.15% 2.56% 39.22 8.18 794,609 12.96 13.20 12.87 33.33 66.67
2025-06-02 12.96 -0.99% 2.25% 29.03 17.78 323,668 13.11 13.19 12.90 20.69 79.31
2025-05-30 13.09 -0.08% 3.86% 48.33 8.14 185,054 13.25 13.45 12.95 28.00 72.00
2025-05-29 13.10 1.00% 2.33% 78.10 18.04 279,191 13.20 13.20 12.90 66.67 33.33
2025-05-27 12.97 0.39% 1.40% 68.61 8.16 316,355 13.00 13.07 12.89 44.44 55.56
2025-05-26 12.92 -1.30% 2.65% 64.03 17.78 232,344 13.00 13.19 12.85 20.59 79.41
2025-05-23 13.09 -0.98% 2.40% 74.81 8.06 139,469 13.20 13.21 12.90 61.29 38.71
2025-05-22 13.22 0.84% 4.56% 85.61 18.12 1,540,979 13.20 13.75 13.15 11.67 88.33
2025-05-21 13.11 6.33% 8.97% 85.71 8.32 1,245,711 12.15 13.24 12.15 88.07 11.93
2025-05-20 12.33 -1.04% 2.30% 76.47 17.90 167,082 12.16 12.44 12.16 60.71 39.29
2025-05-19 12.46 -0.56% 5.57% 96.11 6.76 674,978 12.26 12.69 12.02 65.67 34.33
2025-05-16 12.53 0.72% 5.62% 100.00 18.16 153,170 12.11 12.79 12.11 61.76 38.24
2025-05-15 12.44 1.72% 5.57% 65.71 6.90 641,566 12.89 12.89 12.21 33.82 66.18
2025-05-14 12.23 0.99% 4.00% 54.39 17.98 426,731 12.25 12.49 12.01 45.83 54.17
2025-05-13 12.11 1.94% 6.06% 50.14 6.48 748,183 11.55 12.25 11.55 80.00 20.00
2025-05-12 11.88 10.00% 5.04% 44.54 17.74 949,703 11.88 11.88 11.31 100.00 0.00
2025-05-09 10.80 4.15% 5.50% 21.67 6.02 404,589 10.69 10.94 10.37 75.44 24.56
2025-05-08 10.37 -9.43% 13.39% 3.66 15.58 1,072,793 11.69 11.69 10.31 4.35 95.65
2025-05-07 11.45 -4.02% 6.82% 10.42 5.16 518,702 11.00 11.75 11.00 60.00 40.00
2025-05-06 11.93 -1.40% 2.44% 14.42 17.74 676,045 12.19 12.19 11.90 10.35 89.65
2025-05-05 12.10 -1.22% 2.75% 16.13 6.12 412,293 12.35 12.35 12.02 24.24 75.76
2025-05-02 12.25 0.74% 6.56% 11.63 18.08 214,762 12.28 13.00 12.20 6.25 93.75
2025-04-30 12.16 -3.87% 5.36% 4.72 6.42 547,613 12.56 12.59 11.95 32.81 67.19
2025-04-29 12.65 0.48% 1.93% 6.52 17.90 161,911 12.45 12.69 12.45 83.33 16.67
2025-04-28 12.59 -0.63% 3.92% 0.00 7.40 268,263 12.99 12.99 12.50 18.37 81.63
2025-04-25 12.67 -0.47% 7.05% 0.00 17.78 671,386 12.90 12.90 12.05 72.94 27.06
2025-04-24 12.73 -3.85% 3.97% 4.56 7.56 455,443 13.01 13.10 12.60 26.00 74.00
2025-04-23 13.24 -0.53% 3.29% 5.16 17.90 374,338 13.31 13.50 13.07 39.53 60.47
2025-04-22 13.31 -1.04% 2.50% 5.90 8.58 586,278 13.50 13.53 13.20 33.33 66.67
2025-04-21 13.45 -15.41% 6.64% 8.39 18.04 1,262,584 14.29 14.29 13.40 5.62 94.38
2025-04-18 15.90 -1.12% 2.27% 37.88 8.86 1,204,901 16.12 16.21 15.85 13.89 86.11
2025-04-17 16.08 1.01% 2.22% 61.67 22.94 800,927 16.00 16.15 15.80 80.00 20.00
2025-04-16 15.92 -0.62% 1.32% 25.00 9.22 1,315,927 16.08 16.08 15.87 23.81 76.19
2025-04-15 16.02 0.12% 1.25% 23.33 22.62 1,510,214 16.00 16.15 15.95 35.00 65.00
2025-04-14 16.00 0.44% 1.50% 59.17 9.42 2,074,061 16.08 16.19 15.95 20.83 79.17
2025-04-11 15.93 -0.81% 2.14% 47.94 22.58 1,752,438 16.23 16.23 15.89 11.76 88.24
2025-04-10 16.06 0.75% 2.19% 57.49 9.28 910,432 16.11 16.35 16.00 17.14 82.86