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 19.40 1.94% 2.51% 82.52 24.98 2,178,642 19.50 19.58 19.10 62.50 37.50
2026-04-09 19.03 -1.81% 4.81% 73.85 13.82 5,052,715 19.49 19.60 18.70 36.67 63.33
2026-04-08 19.38 9.99% 3.14% 84.03 24.24 4,177,256 18.81 19.38 18.79 100.00 0.00
2026-04-07 17.62 -2.44% 4.83% 79.21 14.52 898,648 18.00 18.00 17.17 54.22 45.78
2026-04-06 18.06 6.80% 12.30% 66.12 20.72 1,877,840 16.81 18.35 16.34 85.57 14.43
2026-04-03 16.91 2.73% 6.50% 52.56 15.40 1,013,119 16.00 17.04 16.00 87.50 12.50
2026-04-02 16.46 -2.37% 4.61% 40.82 18.42 594,592 16.80 16.80 16.06 54.05 45.95
2026-04-01 16.86 6.71% 8.62% 51.88 14.50 1,370,179 16.00 17.38 16.00 62.32 37.68
2026-03-31 15.80 3.54% 3.39% 36.21 19.22 444,522 15.50 15.84 15.32 92.31 7.69
2026-03-30 15.26 -7.52% 9.85% 18.09 12.38 2,173,861 16.50 16.50 15.02 16.22 83.78
2026-03-27 16.50 -1.26% 3.62% 46.58 18.14 846,911 16.71 16.90 16.31 32.20 67.80
2026-03-26 16.71 -2.74% 2.95% 56.67 14.86 277,277 17.10 17.10 16.61 20.41 79.59
2026-03-25 17.18 2.81% 4.37% 48.40 18.56 1,441,351 16.71 17.44 16.71 64.38 35.62
2026-03-24 16.71 0.48% 5.36% 38.30 15.80 482,858 16.92 17.49 16.60 12.36 87.64
2026-03-19 16.63 -3.31% 6.44% 35.04 17.62 232,140 17.10 17.20 16.16 45.19 54.81
2026-03-18 17.20 3.24% 5.15% 64.55 15.64 726,742 16.50 17.35 16.50 82.35 17.65
2026-03-17 16.66 1.65% 3.40% 73.83 18.76 500,454 16.75 16.75 16.20 83.64 16.36
2026-03-16 16.39 -5.10% 8.07% 50.52 14.56 739,405 17.28 17.41 16.11 21.54 78.46
2026-03-13 17.27 0.06% 2.22% 49.28 18.22 752,392 17.10 17.48 17.10 44.74 55.26
2026-03-12 17.26 -0.40% 2.65% 51.66 16.32 731,186 16.95 17.40 16.95 68.89 31.11
2026-03-11 17.33 5.54% 6.00% 51.66 18.20 2,813,078 16.50 17.49 16.50 83.84 16.16
2026-03-10 16.42 9.98% 5.80% 44.77 16.46 826,610 15.52 16.42 15.52 100.00 0.00
2026-03-09 14.93 -8.63% 7.41% 10.66 16.38 7,383,004 15.00 15.80 14.71 20.18 79.82
2026-03-06 16.34 -5.77% 10.32% 14.44 13.48 2,150,161 17.25 17.43 15.80 33.13 66.87
2026-03-05 17.34 1.46% 5.94% 41.08 19.20 1,770,047 17.09 18.02 17.01 32.67 67.33
2026-03-04 17.09 -0.41% 3.25% 33.61 15.48 1,009,501 17.14 17.14 16.60 90.74 9.26
2026-03-03 17.16 1.60% 11.73% 32.52 18.70 2,314,752 16.11 18.00 16.11 55.56 44.44
2026-03-02 16.89 -10.02% 9.53% 24.22 15.62 2,686,618 16.90 18.50 16.89 0.00 100.00
2026-02-27 18.77 -0.69% 6.55% 51.42 18.16 970,261 18.71 19.20 18.02 63.56 36.44
2026-02-26 18.90 5.18% 13.48% 35.62 19.38 1,981,609 18.10 19.36 17.06 80.00 20.00
2026-02-25 17.97 -1.59% 4.20% 11.26 18.42 1,817,019 18.26 18.60 17.85 16.00 84.00
2026-02-24 18.26 -1.03% 4.56% 12.25 17.52 1,293,358 18.82 18.82 18.00 31.71 68.29
2026-02-23 18.45 -2.23% 4.34% 9.23 19.00 1,222,764 19.00 19.00 18.21 30.38 69.62
2026-02-20 18.87 0.86% 9.65% 9.51 17.90 1,593,320 18.50 19.20 17.51 80.47 19.53
2026-02-19 18.71 -5.41% 7.27% 29.17 19.84 902,029 19.90 19.91 18.56 11.11 88.89
2026-02-18 19.78 0.46% 2.31% 33.11 17.58 720,582 19.62 19.95 19.50 62.22 37.78
2026-02-17 19.69 -0.56% 3.08% 36.54 21.98 2,992,602 19.71 20.09 19.49 33.33 66.67
2026-02-16 19.80 -4.16% 6.07% 35.08 17.40 2,034,906 20.80 20.80 19.61 15.97 84.03
2026-02-13 20.66 -1.62% 2.88% 36.31 22.20 2,392,857 20.61 21.09 20.50 27.12 72.88
2026-02-12 21.00 4.43% 8.52% 42.76 19.12 11,186,258 20.49 21.90 20.18 47.67 52.33
2026-02-11 20.11 -3.22% 5.28% 29.06 22.88 7,529,222 20.80 20.95 19.90 20.00 80.00
2026-02-10 20.78 1.22% 3.72% 51.47 17.34 2,789,694 20.50 20.89 20.14 85.33 14.67
2026-02-09 20.53 -1.16% 4.25% 41.88 24.22 2,435,769 21.00 21.11 20.25 32.56 67.44
2026-02-06 20.77 -3.49% 4.63% 41.45 16.84 2,909,971 21.12 21.45 20.50 28.42 71.58
2026-02-04 21.52 0.47% 2.24% 72.26 24.70 9,225,882 21.50 21.92 21.44 16.67 83.33
2026-02-03 21.42 1.56% 2.13% 45.41 18.34 3,863,602 21.49 21.55 21.10 71.11 28.89
2026-02-02 21.09 1.79% 6.30% 63.36 24.50 3,998,365 20.80 21.42 20.15 74.02 25.98
2026-01-30 20.72 -0.58% 5.61% 57.36 17.68 2,011,137 20.81 21.28 20.15 50.44 49.56
2026-01-29 20.84 -1.23% 3.97% 67.33 23.76 7,647,405 21.11 21.21 20.40 54.32 45.68
2026-01-28 21.10 0.91% 5.76% 73.45 17.92 7,840,036 20.91 21.67 20.49 51.69 48.31
2026-01-27 20.91 -3.19% 4.27% 79.55 24.28 5,286,404 21.48 21.48 20.60 35.23 64.77
2026-01-26 21.60 6.35% 11.76% 93.73 17.54 17,445,443 20.74 22.24 19.90 72.65 27.35
2026-01-23 20.31 -0.15% 4.46% 94.17 25.66 9,560,830 20.45 20.59 19.71 68.18 31.82
2026-01-22 20.34 2.73% 7.03% 93.60 14.96 13,239,175 19.90 20.40 19.06 95.52 4.48
2026-01-21 19.80 -0.05% 2.84% 92.58 25.72 6,594,898 19.81 19.91 19.36 80.00 20.00
2026-01-20 19.81 5.37% 10.00% 79.39 13.88 16,641,075 18.80 20.35 18.50 70.81 29.19
2026-01-19 18.80 -0.79% 5.47% 67.65 25.74 5,544,886 18.90 19.10 18.11 69.70 30.30
2026-01-16 18.95 8.72% 10.17% 73.04 11.86 13,231,132 17.50 19.17 17.40 87.57 12.43
2026-01-15 17.43 -0.29% 1.15% 27.06 26.04 2,038,789 17.41 17.56 17.36 35.00 65.00
2026-01-14 17.48 0.52% 1.85% 39.36 8.82 1,458,210 17.50 17.65 17.33 46.87 53.13
2026-01-13 17.39 -2.69% 3.47% 29.79 26.14 4,963,154 17.70 17.90 17.30 15.00 85.00
2026-01-12 17.87 -0.50% 1.93% 60.87 8.64 1,565,725 17.96 17.99 17.65 64.71 35.29
2026-01-09 17.96 0.39% 1.12% 73.68 27.10 456,018 17.96 18.05 17.85 55.00 45.00
2026-01-08 17.89 0.39% 3.37% 82.76 8.82 4,973,178 17.82 18.40 17.80 15.00 85.00
2026-01-07 17.82 0.79% 1.59% 50.00 26.96 1,597,363 17.75 17.88 17.60 78.57 21.43
2026-01-06 17.68 -0.51% 2.50% 46.05 8.68 3,043,536 17.90 18.04 17.60 18.18 81.82
2026-01-05 17.77 0.00% 1.59% 56.16 26.68 5,804,048 17.80 17.93 17.65 42.86 57.14
2026-01-02 17.77 -0.06% 1.70% 38.68 8.86 2,086,480 17.95 17.95 17.65 40.00 60.00
2026-01-01 17.78 1.54% 1.99% 35.96 26.68 2,636,894 17.94 17.96 17.61 48.57 51.43
2025-12-31 17.51 -1.74% 4.29% 12.50 8.88 12,512,750 17.84 17.97 17.23 37.84 62.16
2025-12-30 17.82 0.45% 2.77% 10.77 26.14 2,292,609 17.75 18.19 17.70 24.49 75.51
2025-12-29 17.74 0.34% 3.12% 4.80 9.50 2,576,652 17.65 18.20 17.65 16.36 83.64
2025-12-26 17.68 -1.83% 3.98% 0.00 25.98 7,749,490 18.01 18.30 17.60 11.43 88.57
2025-12-24 18.01 -0.50% 3.80% 0.00 9.38 1,625,884 18.16 18.59 17.91 14.71 85.29
2025-12-23 18.10 -1.36% 1.94% 18.24 26.64 362,078 18.30 18.41 18.06 11.43 88.57
2025-12-22 18.35 -2.60% 4.05% 21.77 9.56 2,685,110 18.84 18.99 18.25 13.51 86.49
2025-12-19 18.84 -0.16% 2.30% 40.74 27.14 786,859 18.86 19.14 18.71 30.23 69.77
2025-12-18 18.87 -0.16% 1.81% 35.48 10.54 574,337 19.01 19.17 18.83 11.77 88.23
2025-12-17 18.90 -2.12% 3.30% 60.42 27.20 839,912 19.35 19.38 18.76 22.58 77.42
2025-12-16 19.31 1.42% 2.63% 86.55 10.60 3,553,012 19.24 19.50 19.00 62.00 38.00
2025-12-15 19.04 -0.05% 1.85% 84.16 28.02 1,740,132 19.05 19.30 18.95 25.71 74.29
2025-12-12 19.05 0.32% 2.83% 70.83 10.06 1,482,822 18.83 19.28 18.75 56.60 43.40
2025-12-11 18.99 -0.78% 3.02% 78.26 28.04 929,037 19.35 19.47 18.90 15.79 84.21
2025-12-10 19.14 2.90% 4.52% 86.67 9.94 6,245,348 18.60 19.44 18.60 64.29 35.71
2025-12-09 18.60 0.87% 3.49% 68.47 28.34 3,609,287 18.51 18.99 18.35 39.06 60.94
2025-12-08 18.44 0.49% 1.92% 54.05 8.86 418,374 18.35 18.60 18.25 54.29 45.71
2025-12-05 18.35 -1.08% 3.56% 53.64 28.02 1,564,569 18.55 18.90 18.25 15.38 84.62
2025-12-04 18.55 2.60% 4.17% 74.80 8.68 2,077,686 18.25 18.75 18.00 73.33 26.67
2025-12-03 18.08 0.22% 1.39% 42.86 28.42 443,425 18.04 18.25 18.00 32.00 68.00
2025-12-02 18.04 -0.82% 8.57% 41.18 7.74 3,608,787 18.21 19.50 17.96 5.19 94.81
2025-12-01 18.19 -0.87% 2.67% 46.15 28.34 1,347,415 18.40 18.49 18.01 37.50 62.50
2025-11-28 18.35 0.44% 1.86% 68.57 8.04 1,711,892 18.40 18.64 18.30 14.71 85.29
2025-11-27 18.27 1.84% 3.12% 62.75 28.66 2,366,130 17.94 18.50 17.94 58.93 41.07
2025-11-26 17.94 -1.59% 2.82% 45.71 7.88 1,870,169 18.24 18.25 17.75 38.00 62.00
2025-11-25 18.23 0.05% 1.67% 78.05 28.00 226,004 18.30 18.30 18.00 76.67 23.33
2025-11-24 18.22 -0.22% 4.13% 73.81 8.46 2,033,603 18.65 18.65 17.91 41.89 58.11
2025-11-21 18.26 1.67% 4.17% 56.36 27.98 2,350,999 17.91 18.49 17.75 68.92 31.08
2025-11-20 17.96 -0.28% 3.41% 80.49 8.54 721,213 17.90 18.20 17.60 60.00 40.00
2025-11-19 18.01 0.06% 2.18% 84.92 27.38 1,558,581 18.10 18.29 17.90 28.21 71.79
2025-11-18 18.00 0.00% 1.11% 64.63 8.64 869,222 18.00 18.20 18.00 0.00 100.00
2025-11-17 18.00 -0.11% 2.01% 69.31 27.36 697,874 18.19 18.26 17.90 27.78 72.22
2025-11-14 18.02 -0.93% 3.03% 66.84 8.64 2,594,290 18.20 18.35 17.81 38.89 61.11
2025-11-13 18.19 5.69% 5.76% 57.46 27.40 5,126,197 17.35 18.35 17.35 84.00 16.00
2025-11-12 17.21 0.47% 2.88% 23.08 8.98 350,940 17.15 17.50 17.01 40.82 59.18
2025-11-11 17.13 -2.23% 4.28% 12.69 25.44 1,264,777 17.61 17.78 17.05 10.96 89.04
2025-11-10 17.52 1.45% 2.62% 18.40 8.82 2,284,323 17.27 17.65 17.20 71.11 28.89
2025-11-07 17.27 -0.52% 2.87% 33.17 26.22 1,479,663 17.59 17.59 17.10 34.69 65.31
2025-11-06 17.36 -2.75% 5.96% 39.81 8.32 3,416,628 17.85 17.95 16.94 41.58 58.42
2025-11-05 17.85 -0.72% 3.78% 43.39 26.40 928,528 17.95 18.38 17.71 20.90 79.10
2025-11-04 17.98 -3.33% 4.25% 52.76 9.30 965,261 18.66 18.66 17.90 10.53 89.47
2025-11-03 18.60 0.27% 2.70% 57.69 26.66 1,918,798 18.75 19.00 18.50 20.00 80.00
2025-10-31 18.55 3.40% 6.62% 56.50 10.54 3,649,781 18.10 19.00 17.82 61.86 38.14
2025-10-30 17.94 0.90% 2.84% 21.67 26.56 3,555,695 17.85 18.10 17.60 68.00 32.00
2025-10-29 17.78 -1.77% 3.39% 11.73 9.32 3,874,242 17.90 18.30 17.70 13.33 86.67
2025-10-28 18.10 1.29% 2.75% 22.10 26.24 2,432,043 17.89 18.30 17.81 59.18 40.82
2025-10-27 17.87 -2.46% 3.60% 44.05 9.96 2,090,102 18.00 18.44 17.80 10.94 89.06
2025-10-24 18.32 0.00% 4.52% 49.78 25.78 9,913,935 18.20 18.50 17.70 77.50 22.50
2025-10-23 18.32 -3.38% 5.25% 51.93 10.86 4,449,523 19.02 19.05 18.10 23.16 76.84
2025-10-22 18.96 -1.66% 2.64% 85.54 25.78 2,393,464 19.41 19.41 18.91 10.00 90.00
2025-10-21 19.28 0.89% 7.15% 67.94 12.14 7,908,222 20.41 20.53 19.16 8.76 91.24
2025-10-17 19.11 5.17% 9.05% 59.07 26.42 11,682,999 18.20 19.65 18.02 66.87 33.13
2025-10-16 18.17 -0.87% 3.22% 46.88 11.80 1,377,523 18.35 18.60 18.02 25.86 74.14
2025-10-15 18.33 0.55% 2.75% 44.82 24.54 6,307,008 18.23 18.70 18.20 26.00 74.00
2025-10-14 18.23 9.82% 9.01% 47.28 12.12 5,081,613 16.75 18.26 16.75 98.01 1.99
2025-10-13 16.60 -6.64% 7.58% 10.37 24.34 7,983,891 17.50 17.75 16.50 8.00 92.00
2025-10-10 17.78 -2.79% 7.49% 15.82 8.86 2,074,652 18.38 18.38 17.10 53.13 46.87
2025-10-09 18.29 -0.60% 2.49% 18.54 26.70 933,489 18.41 18.55 18.10 42.22 57.78
2025-10-08 18.40 -1.76% 3.08% 32.53 9.88 2,001,796 18.74 18.74 18.18 39.29 60.71
2025-10-07 18.73 1.52% 2.71% 31.03 26.92 5,323,154 18.45 18.95 18.45 56.00 44.00
2025-10-06 18.45 -1.55% 2.73% 17.69 10.54 4,052,959 18.80 18.80 18.30 30.00 70.00
2025-10-03 18.74 -1.32% 2.42% 46.51 26.36 4,003,603 19.00 19.05 18.60 31.11 68.89
2025-10-02 18.99 -1.30% 3.62% 65.28 11.12 5,807,992 19.45 19.45 18.77 32.35 67.65
2025-10-01 19.24 1.37% 3.73% 77.05 26.86 5,071,545 19.15 19.45 18.75 70.00 30.00
2025-09-30 18.98 -2.11% 3.71% 58.38 11.62 2,778,931 19.50 19.55 18.85 18.57 81.43
2025-09-29 19.39 -0.05% 3.58% 72.33 26.34 5,295,993 19.21 19.69 19.01 55.88 44.12
2025-09-26 19.40 2.86% 4.80% 61.50 12.44 8,568,097 18.87 19.65 18.75 72.22 27.78
2025-09-25 18.86 2.50% 7.28% 49.65 26.36 9,975,395 18.41 19.75 18.41 33.58 66.42
2025-09-24 18.40 0.82% 2.20% 23.15 11.36 2,736,154 18.25 18.55 18.15 62.50 37.50
2025-09-23 18.25 -2.14% 5.61% 38.52 25.44 3,808,133 18.65 19.00 17.99 25.74 74.26
2025-09-22 18.65 -0.16% 1.61% 62.28 11.06 2,408,268 18.80 18.90 18.60 16.67 83.33
2025-09-19 18.68 -1.53% 3.33% 46.71 26.24 4,474,197 19.10 19.23 18.61 11.29 88.71
2025-09-18 18.97 0.53% 2.39% 59.06 11.12 4,915,952 18.90 19.25 18.80 37.78 62.22
2025-09-17 18.87 -0.58% 2.56% 43.92 26.82 3,000,283 19.15 19.20 18.72 31.25 68.75
2025-09-16 18.98 2.26% 3.16% 34.95 10.92 10,879,803 18.65 19.24 18.65 55.93 44.07
2025-09-15 18.56 1.03% 3.83% 11.50 27.04 4,335,082 18.39 18.70 18.01 79.71 20.29
2025-09-12 18.37 -2.18% 3.24% 45.71 10.08 6,448,235 18.78 18.80 18.21 27.12 72.88
2025-09-11 18.78 0.21% 2.15% 68.08 26.66 3,757,282 18.75 18.98 18.58 50.00 50.00
2025-09-10 18.74 -1.63% 10.73% 66.67 10.90 6,715,130 18.90 19.40 17.52 64.89 35.11
2025-09-09 19.05 -2.51% 3.93% 70.10 26.58 8,603,731 19.59 19.59 18.85 27.03 72.97
2025-09-08 19.54 -2.79% 6.38% 81.75 11.52 19,595,031 20.20 20.69 19.45 7.26 92.74
2025-09-05 20.10 7.77% 8.80% 96.26 27.56 43,239,206 18.80 20.40 18.75 81.82 18.18
2025-09-04 18.65 8.18% 11.53% 94.91 12.64 33,833,730 17.30 18.96 17.00 84.18 15.82
2025-09-03 17.24 -0.40% 3.80% 92.24 24.66 7,093,578 17.31 17.76 17.11 20.00 80.00
2025-09-02 17.31 -0.57% 5.88% 95.80 9.82 18,902,751 17.95 18.00 17.00 31.00 69.00
2025-09-01 17.41 2.41% 3.24% 90.48 24.80 9,380,928 17.30 17.55 17.00 74.55 25.45
2025-08-29 17.00 6.92% 8.49% 90.32 10.02 25,084,215 16.01 17.37 16.01 72.79 27.21
2025-08-28 15.90 1.60% 1.79% 65.90 23.98 3,464,256 15.79 15.95 15.67 82.14 17.86
2025-08-27 15.65 1.69% 3.30% 61.18 7.82 7,163,718 15.50 15.95 15.44 41.18 58.82
2025-08-26 15.39 1.72% 3.33% 67.04 23.48 3,232,031 15.18 15.50 15.00 78.00 22.00
2025-08-25 15.13 -1.56% 2.86% 66.09 7.30 1,334,607 15.38 15.49 15.06 16.28 83.72
2025-08-22 15.37 2.47% 4.23% 68.45 22.96 3,024,180 14.90 15.53 14.90 74.60 25.40
2025-08-21 15.00 -2.28% 3.49% 48.15 7.78 1,413,087 15.40 15.40 14.88 23.08 76.92
2025-08-20 15.35 0.26% 4.49% 64.23 22.22 2,451,878 15.30 15.37 14.71 96.97 3.03
2025-08-19 15.31 3.59% 4.74% 60.87 8.48 7,198,635 14.90 15.48 14.78 75.71 24.29
2025-08-18 14.78 1.44% 2.20% 34.44 22.14 1,839,117 14.57 14.89 14.57 65.62 34.38
2025-08-15 14.57 -1.22% 5.12% 11.76 7.42 1,078,420 14.77 14.98 14.25 43.84 56.16
2025-08-13 14.75 -2.06% 3.13% 29.63 21.72 1,824,244 15.00 15.16 14.70 10.87 89.13
2025-08-12 15.06 0.67% 1.75% 53.57 7.78 1,883,449 15.10 15.11 14.85 80.77 19.23
2025-08-11 14.96 -0.33% 9.82% 70.45 22.34 4,351,049 15.10 15.10 13.75 89.63 10.37
2025-08-08 15.01 -0.33% 2.16% 76.92 7.58 2,449,175 15.05 15.15 14.83 56.25 43.75
2025-08-07 15.06 -1.05% 3.58% 74.47 22.44 2,071,622 15.22 15.34 14.81 47.17 52.83
2025-08-06 15.22 0.93% 1.66% 90.80 7.68 3,042,601 15.20 15.31 15.06 64.00 36.00
2025-08-05 15.08 0.40% 1.99% 81.25 22.76 5,881,009 15.22 15.35 15.05 10.00 90.00
2025-08-04 15.02 2.88% 3.51% 78.67 7.40 5,594,076 14.66 15.06 14.55 92.16 7.84
2025-08-01 14.60 0.55% 2.43% 61.90 22.64 2,542,330 14.50 14.75 14.40 57.14 42.86
2025-07-31 14.52 -0.55% 1.73% 73.33 6.56 1,427,393 14.52 14.70 14.45 28.00 72.00
2025-07-30 14.60 0.62% 2.02% 88.57 22.48 5,585,116 14.50 14.65 14.36 82.76 17.24
2025-07-29 14.51 -0.48% 3.33% 88.06 6.72 6,493,830 14.55 14.90 14.42 18.75 81.25
2025-07-28 14.58 -0.07% 2.20% 98.33 22.30 3,227,550 14.75 14.85 14.53 15.63 84.37
2025-07-25 14.59 0.62% 2.80% 100.00 6.86 13,385,215 14.52 14.70 14.30 72.50 27.50
2025-07-24 14.50 1.83% 6.17% 100.00 22.32 20,605,738 14.25 14.79 13.93 66.28 33.72
2025-07-23 14.24 1.28% 1.93% 97.30 6.68 2,299,638 14.06 14.27 14.00 88.89 11.11
2025-07-22 14.06 0.43% 3.88% 56.25 21.80 2,082,884 13.65 14.18 13.65 77.36 22.64
2025-07-21 14.00 0.00% 0.50% 48.15 6.32 1,105,915 14.00 14.07 14.00 0.00 100.00
2025-07-18 14.00 0.43% 3.10% 37.14 21.68 4,145,721 14.00 14.28 13.85 34.88 65.12
2025-07-17 13.94 0.43% 1.44% 23.33 6.32 3,376,747 13.90 14.05 13.85 45.00 55.00
2025-07-16 13.88 -0.07% 1.75% 53.06 21.56 1,495,504 13.80 13.99 13.75 54.17 45.83
2025-07-15 13.89 -0.93% 2.03% 40.63 6.20 2,310,953 13.92 14.09 13.81 28.57 71.43
2025-07-14 14.02 0.07% 2.88% 63.24 21.58 1,515,839 14.30 14.30 13.90 30.00 70.00
2025-07-11 14.01 -0.57% 3.52% 69.14 6.46 3,798,563 14.09 14.43 13.94 14.29 85.71
2025-07-10 14.09 -0.07% 2.80% 63.64 21.56 3,045,094 14.19 14.34 13.95 35.90 64.10
2025-07-09 14.10 1.81% 4.55% 69.31 6.62 9,613,996 13.88 14.48 13.85 39.68 60.32
2025-07-08 13.85 -1.14% 3.12% 65.17 21.58 4,021,820 14.20 14.20 13.77 18.60 81.40
2025-07-07 14.01 1.23% 3.80% 61.70 6.12 9,312,172 13.86 14.20 13.68 63.46 36.54
2025-07-04 13.84 1.02% 2.21% 65.71 21.90 1,541,042 13.70 13.90 13.60 80.00 20.00
2025-07-03 13.70 -1.08% 2.35% 51.89 5.78 4,268,695 13.84 13.92 13.60 31.25 68.75
2025-07-02 13.85 1.02% 1.53% 64.00 21.62 4,805,270 13.71 13.91 13.70 71.43 28.57
2025-07-01 13.71 0.96% 2.61% 79.43 6.08 4,601,570 13.69 13.75 13.40 88.57 11.43
2025-06-30 13.58 -1.52% 3.58% 50.20 21.34 2,094,165 13.80 13.88 13.40 37.50 62.50
2025-06-27 13.79 2.07% 3.65% 55.56 5.82 2,821,547 13.67 13.90 13.41 77.55 22.45
2025-06-26 13.51 -1.10% 2.23% 46.58 21.76 3,755,748 13.75 13.75 13.45 20.00 80.00
2025-06-25 13.66 0.66% 3.36% 46.79 5.26 2,181,328 13.65 13.85 13.40 57.78 42.22
2025-06-24 13.57 7.02% 3.40% 42.86 22.06 4,177,077 13.41 13.70 13.25 71.11 28.89
2025-06-23 12.68 -6.56% 7.17% 8.82 5.08 4,816,200 13.20 13.30 12.41 30.34 69.66
2025-06-20 13.57 0.30% 3.15% 11.65 20.28 1,468,037 13.69 13.75 13.33 57.14 42.86
2025-06-19 13.53 -0.95% 3.26% 11.65 6.86 1,458,614 13.65 13.92 13.48 11.36 88.64
2025-06-18 13.66 -1.01% 3.26% 38.10 20.20 3,539,572 13.94 13.94 13.50 36.36 63.64
2025-06-17 13.80 -0.58% 4.36% 40.00 7.12 3,256,528 13.97 14.35 13.75 8.33 91.67
2025-06-16 13.88 0.58% 3.69% 44.83 20.48 2,917,491 13.56 14.06 13.56 64.00 36.00
2025-06-13 13.80 -3.90% 5.03% 40.74 7.28 6,026,877 14.20 14.20 13.52 41.18 58.82
2025-06-12 14.36 0.28% 4.83% 86.89 20.32 18,030,748 14.50 14.99 14.30 8.70 91.30
2025-06-11 14.32 2.58% 4.57% 76.56 8.40 17,260,070 14.10 14.65 14.01 48.44 51.56
2025-06-10 13.96 -0.57% 2.80% 44.83 20.24 4,829,095 14.30 14.30 13.91 12.82 87.18
2025-06-05 14.04 0.29% 3.03% 52.00 7.68 4,018,091 14.02 14.30 13.88 38.10 61.90
2025-06-04 14.00 0.00% 1.15% 69.23 20.40 3,056,144 14.00 14.11 13.95 31.25 68.75
2025-06-03 14.00 0.65% 0.79% 51.92 7.60 3,935,384 13.96 14.06 13.95 45.45 54.55
2025-06-02 13.91 -0.50% 2.09% 24.66 20.40 2,816,033 13.85 14.14 13.85 20.69 79.31
2025-05-30 13.98 -0.07% 1.94% 19.57 7.42 2,481,156 14.00 14.17 13.90 29.63 70.37
2025-05-29 13.99 -0.29% 2.08% 18.75 20.54 5,208,715 14.19 14.24 13.95 13.79 86.21
2025-05-27 14.03 1.30% 5.48% 26.00 7.44 2,767,948 13.85 14.25 13.51 70.27 29.73
2025-05-26 13.85 -0.93% 2.90% 6.90 20.62 1,385,103 14.10 14.20 13.80 12.50 87.50
2025-05-23 13.98 -2.10% 3.09% 6.30 7.08 4,472,965 14.35 14.35 13.92 13.95 86.05
2025-05-22 14.28 -1.79% 3.79% 7.55 20.88 6,514,475 14.75 14.78 14.24 7.41 92.59
2025-05-21 14.54 -0.34% 4.83% 15.29 7.68 4,472,774 14.51 14.99 14.30 34.78 65.22
2025-05-20 14.59 0.55% 3.39% 29.47 21.40 3,643,509 14.50 14.94 14.45 28.57 71.43
2025-05-19 14.51 -2.29% 3.11% 66.16 7.78 2,780,068 14.85 14.90 14.45 13.33 86.67
2025-05-16 14.85 -1.59% 3.05% 84.29 21.24 4,935,861 15.20 15.20 14.75 22.22 77.78
2025-05-15 15.09 -0.59% 2.00% 75.00 8.46 4,980,357 15.18 15.30 15.00 30.00 70.00
2025-05-14 15.18 0.33% 5.07% 64.13 21.72 19,235,608 15.15 15.55 14.80 50.67 49.33
2025-05-13 15.13 1.00% 6.90% 53.42 8.64 18,028,468 15.00 15.50 14.50 63.00 37.00
2025-05-12 14.98 8.00% 5.97% 62.96 21.62 39,197,410 15.26 15.26 14.40 67.44 32.56
2025-05-09 13.87 3.43% 6.46% 60.73 8.34 3,549,239 13.15 14.00 13.15 84.71 15.29
2025-05-08 13.41 -3.59% 14.62% 49.08 19.40 9,440,007 14.10 14.35 12.52 48.63 51.37
2025-05-07 13.91 -3.40% 9.01% 58.91 7.42 12,050,932 13.13 14.28 13.10 68.64 31.36
2025-05-06 14.40 -3.42% 5.52% 51.51 20.40 8,852,134 15.09 15.09 14.30 12.66 87.34
2025-05-05 14.91 7.04% 12.98% 56.32 8.40 41,339,300 14.10 15.32 13.56 76.70 23.30
2025-05-02 13.93 6.74% 7.33% 45.36 21.42 7,224,784 13.10 14.06 13.10 86.46 13.54
2025-04-30 13.05 -3.19% 7.06% 21.05 6.44 14,502,204 13.13 13.49 12.60 50.56 49.44
2025-04-29 13.48 1.43% 13.33% 48.74 19.66 6,400,752 13.27 13.60 12.00 92.50 7.50
2025-04-28 13.29 -6.93% 11.28% 64.33 7.30 21,585,733 14.60 14.60 13.12 11.49 88.51
2025-04-25 14.28 -1.18% 5.09% 91.22 19.28 21,965,614 14.45 14.45 13.75 75.71 24.29
2025-04-24 14.45 1.76% 10.14% 97.80 9.28 37,316,356 13.80 14.99 13.61 60.87 39.13
2025-04-23 14.20 -0.42% 7.84% 86.12 19.62 29,594,463 14.50 14.99 13.90 27.52 72.48
2025-04-22 14.26 5.32% 9.47% 85.21 8.78 67,921,472 13.89 14.80 13.52 57.81 42.19
2025-04-21 13.54 9.99% 12.37% 77.63 19.74 62,587,267 12.31 13.54 12.05 100.00 0.00
2025-04-18 12.31 1.57% 2.83% 52.43 7.34 3,948,938 12.15 12.35 12.01 88.24 11.76
2025-04-17 12.12 2.36% 2.95% 57.02 17.28 1,666,254 11.85 12.20 11.85 77.14 22.86
2025-04-16 11.84 -2.71% 4.70% 46.74 6.96 1,829,714 12.17 12.26 11.71 23.64 76.36
2025-04-15 12.17 -0.73% 3.05% 77.14 16.72 2,540,924 12.49 12.49 12.12 13.51 86.49
2025-04-14 12.26 -0.57% 2.39% 64.29 7.62 1,973,820 12.40 12.40 12.11 51.72 48.28
2025-04-11 12.33 0.57% 4.83% 71.25 16.90 14,852,543 12.35 12.60 12.02 53.45 46.55
2025-04-10 12.26 2.51% 2.90% 83.57 7.76 6,477,384 12.30 12.40 12.05 60.00 40.00