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 18.64 0.38% 3.72% 17.19 10.82 206,835 18.64 18.94 18.26 55.88 44.12
2026-05-18 18.57 -2.42% 2.65% 10.79 26.46 229,770 18.91 18.99 18.50 14.29 85.71
2026-05-15 19.03 0.79% 2.39% 13.51 10.68 2,833,776 18.80 19.25 18.80 51.11 48.89
2026-05-14 18.88 -0.11% 2.61% 0.00 27.38 2,771,005 18.91 19.24 18.75 26.53 73.47
2026-05-13 18.90 -1.56% 2.92% 56.51 10.38 1,386,402 19.21 19.40 18.85 9.09 90.91
2026-05-12 19.20 -1.44% 3.41% 71.19 27.42 1,733,290 19.45 19.70 19.05 23.08 76.92
2026-05-11 19.48 -0.92% 3.65% 63.24 10.98 509,774 19.51 19.89 19.19 41.43 58.57
2026-05-08 19.66 -0.91% 4.04% 60.73 27.98 2,428,693 19.32 20.08 19.30 46.15 53.85
2026-05-07 19.84 -1.15% 4.87% 62.32 11.34 4,137,294 20.00 20.45 19.50 35.79 64.21
2026-05-06 20.07 8.19% 9.09% 63.99 28.34 8,102,896 18.60 20.29 18.60 86.98 13.02
2026-05-05 18.55 3.52% 7.14% 42.11 11.80 724,976 17.90 18.75 17.50 84.00 16.00
2026-05-04 17.92 -3.55% 10.69% 12.95 25.30 2,755,055 18.58 19.36 17.49 22.99 77.01
2026-04-30 18.58 -1.69% 3.83% 14.88 10.54 1,677,885 18.25 18.69 18.00 84.06 15.94
2026-04-29 18.90 -0.47% 3.68% 46.38 26.62 3,950,876 18.91 19.18 18.50 58.82 41.18
2026-04-28 18.99 -0.73% 2.51% 38.55 11.18 3,748,842 18.85 19.17 18.70 61.70 38.30
2026-04-27 19.13 1.32% 3.65% 45.49 26.80 832,204 19.01 19.59 18.90 33.33 66.67
2026-04-23 18.88 -2.43% 3.58% 44.62 11.46 1,974,044 19.35 19.39 18.72 23.88 76.12
2026-04-22 19.35 -2.07% 3.61% 52.83 26.30 1,160,564 19.60 19.79 19.10 36.23 63.77
2026-04-21 19.76 3.73% 4.54% 75.52 12.40 3,962,938 19.99 20.49 19.60 17.98 82.02
2026-04-20 19.05 -2.61% 5.66% 43.19 27.12 1,399,838 19.01 19.40 18.36 66.35 33.65
2026-04-17 19.56 1.03% 1.65% 60.91 10.98 834,651 19.55 19.68 19.36 62.50 37.50
2026-04-16 19.36 1.10% 1.84% 49.61 28.14 715,982 19.22 19.40 19.05 88.57 11.43
2026-04-15 19.15 -0.42% 4.74% 68.52 10.58 1,603,597 19.90 19.90 19.00 16.67 83.33
2026-04-14 19.23 3.78% 3.37% 63.03 27.72 1,171,706 19.10 19.33 18.70 84.13 15.87
2026-04-13 18.53 -4.48% 4.02% 66.40 10.74 1,693,540 19.16 19.16 18.42 14.86 85.14
2026-04-10 19.40 1.94% 2.51% 82.52 26.32 2,178,642 19.50 19.58 19.10 62.50 37.50
2026-04-09 19.03 -1.81% 4.81% 73.85 12.48 5,052,715 19.49 19.60 18.70 36.67 63.33
2026-04-08 19.38 9.99% 3.14% 84.03 25.58 4,177,256 18.81 19.38 18.79 100.00 0.00
2026-04-07 17.62 -2.44% 4.83% 79.21 13.18 898,648 18.00 18.00 17.17 54.22 45.78
2026-04-06 18.06 6.80% 12.30% 66.12 22.06 1,877,840 16.81 18.35 16.34 85.57 14.43
2026-04-03 16.91 2.73% 6.50% 52.56 14.06 1,013,119 16.00 17.04 16.00 87.50 12.50
2026-04-02 16.46 -2.37% 4.61% 40.82 19.76 594,592 16.80 16.80 16.06 54.05 45.95
2026-04-01 16.86 6.71% 8.62% 51.88 13.16 1,370,179 16.00 17.38 16.00 62.32 37.68
2026-03-31 15.80 3.54% 3.39% 36.21 20.56 444,522 15.50 15.84 15.32 92.31 7.69
2026-03-30 15.26 -7.52% 9.85% 18.09 11.04 2,173,861 16.50 16.50 15.02 16.22 83.78
2026-03-27 16.50 -1.26% 3.62% 46.58 19.48 846,911 16.71 16.90 16.31 32.20 67.80
2026-03-26 16.71 -2.74% 2.95% 56.67 13.52 277,277 17.10 17.10 16.61 20.41 79.59
2026-03-25 17.18 2.81% 4.37% 48.40 19.90 1,441,351 16.71 17.44 16.71 64.38 35.62
2026-03-24 16.71 0.48% 5.36% 38.30 14.46 482,858 16.92 17.49 16.60 12.36 87.64
2026-03-19 16.63 -3.31% 6.44% 35.04 18.96 232,140 17.10 17.20 16.16 45.19 54.81
2026-03-18 17.20 3.24% 5.15% 64.55 14.30 726,742 16.50 17.35 16.50 82.35 17.65
2026-03-17 16.66 1.65% 3.40% 73.83 20.10 500,454 16.75 16.75 16.20 83.64 16.36
2026-03-16 16.39 -5.10% 8.07% 50.52 13.22 739,405 17.28 17.41 16.11 21.54 78.46
2026-03-13 17.27 0.06% 2.22% 49.28 19.56 752,392 17.10 17.48 17.10 44.74 55.26
2026-03-12 17.26 -0.40% 2.65% 51.66 14.98 731,186 16.95 17.40 16.95 68.89 31.11
2026-03-11 17.33 5.54% 6.00% 51.66 19.54 2,813,078 16.50 17.49 16.50 83.84 16.16
2026-03-10 16.42 9.98% 5.80% 44.77 15.12 826,610 15.52 16.42 15.52 100.00 0.00
2026-03-09 14.93 -8.63% 7.41% 10.66 17.72 7,383,004 15.00 15.80 14.71 20.18 79.82
2026-03-06 16.34 -5.77% 10.32% 14.44 12.14 2,150,161 17.25 17.43 15.80 33.13 66.87
2026-03-05 17.34 1.46% 5.94% 41.08 20.54 1,770,047 17.09 18.02 17.01 32.67 67.33
2026-03-04 17.09 -0.41% 3.25% 33.61 14.14 1,009,501 17.14 17.14 16.60 90.74 9.26
2026-03-03 17.16 1.60% 11.73% 32.52 20.04 2,314,752 16.11 18.00 16.11 55.56 44.44
2026-03-02 16.89 -10.02% 9.53% 24.22 14.28 2,686,618 16.90 18.50 16.89 0.00 100.00
2026-02-27 18.77 -0.69% 6.55% 51.42 19.50 970,261 18.71 19.20 18.02 63.56 36.44
2026-02-26 18.90 5.18% 13.48% 35.62 18.04 1,981,609 18.10 19.36 17.06 80.00 20.00
2026-02-25 17.97 -1.59% 4.20% 11.26 19.76 1,817,019 18.26 18.60 17.85 16.00 84.00
2026-02-24 18.26 -1.03% 4.56% 12.25 16.18 1,293,358 18.82 18.82 18.00 31.71 68.29
2026-02-23 18.45 -2.23% 4.34% 9.23 20.34 1,222,764 19.00 19.00 18.21 30.38 69.62
2026-02-20 18.87 0.86% 9.65% 9.51 16.56 1,593,320 18.50 19.20 17.51 80.47 19.53
2026-02-19 18.71 -5.41% 7.27% 29.17 21.18 902,029 19.90 19.91 18.56 11.11 88.89
2026-02-18 19.78 0.46% 2.31% 33.11 16.24 720,582 19.62 19.95 19.50 62.22 37.78
2026-02-17 19.69 -0.56% 3.08% 36.54 23.32 2,992,602 19.71 20.09 19.49 33.33 66.67
2026-02-16 19.80 -4.16% 6.07% 35.08 16.06 2,034,906 20.80 20.80 19.61 15.97 84.03
2026-02-13 20.66 -1.62% 2.88% 36.31 23.54 2,392,857 20.61 21.09 20.50 27.12 72.88
2026-02-12 21.00 4.43% 8.52% 42.76 17.78 11,186,258 20.49 21.90 20.18 47.67 52.33
2026-02-11 20.11 -3.22% 5.28% 29.06 24.22 7,529,222 20.80 20.95 19.90 20.00 80.00
2026-02-10 20.78 1.22% 3.72% 51.47 16.00 2,789,694 20.50 20.89 20.14 85.33 14.67
2026-02-09 20.53 -1.16% 4.25% 41.88 25.56 2,435,769 21.00 21.11 20.25 32.56 67.44
2026-02-06 20.77 -3.49% 4.63% 41.45 15.50 2,909,971 21.12 21.45 20.50 28.42 71.58
2026-02-04 21.52 0.47% 2.24% 72.26 26.04 9,225,882 21.50 21.92 21.44 16.67 83.33
2026-02-03 21.42 1.56% 2.13% 45.41 17.00 3,863,602 21.49 21.55 21.10 71.11 28.89
2026-02-02 21.09 1.79% 6.30% 63.36 25.84 3,998,365 20.80 21.42 20.15 74.02 25.98
2026-01-30 20.72 -0.58% 5.61% 57.36 16.34 2,011,137 20.81 21.28 20.15 50.44 49.56
2026-01-29 20.84 -1.23% 3.97% 67.33 25.10 7,647,405 21.11 21.21 20.40 54.32 45.68
2026-01-28 21.10 0.91% 5.76% 73.45 16.58 7,840,036 20.91 21.67 20.49 51.69 48.31
2026-01-27 20.91 -3.19% 4.27% 79.55 25.62 5,286,404 21.48 21.48 20.60 35.23 64.77
2026-01-26 21.60 6.35% 11.76% 93.73 16.20 17,445,443 20.74 22.24 19.90 72.65 27.35
2026-01-23 20.31 -0.15% 4.46% 94.17 27.00 9,560,830 20.45 20.59 19.71 68.18 31.82
2026-01-22 20.34 2.73% 7.03% 93.60 13.62 13,239,175 19.90 20.40 19.06 95.52 4.48
2026-01-21 19.80 -0.05% 2.84% 92.58 27.06 6,594,898 19.81 19.91 19.36 80.00 20.00
2026-01-20 19.81 5.37% 10.00% 79.39 12.54 16,641,075 18.80 20.35 18.50 70.81 29.19
2026-01-19 18.80 -0.79% 5.47% 67.65 27.08 5,544,886 18.90 19.10 18.11 69.70 30.30
2026-01-16 18.95 8.72% 10.17% 73.04 10.52 13,231,132 17.50 19.17 17.40 87.57 12.43
2026-01-15 17.43 -0.29% 1.15% 27.06 27.38 2,038,789 17.41 17.56 17.36 35.00 65.00
2026-01-14 17.48 0.52% 1.85% 39.36 7.48 1,458,210 17.50 17.65 17.33 46.87 53.13
2026-01-13 17.39 -2.69% 3.47% 29.79 27.48 4,963,154 17.70 17.90 17.30 15.00 85.00
2026-01-12 17.87 -0.50% 1.93% 60.87 7.30 1,565,725 17.96 17.99 17.65 64.71 35.29
2026-01-09 17.96 0.39% 1.12% 73.68 28.44 456,018 17.96 18.05 17.85 55.00 45.00
2026-01-08 17.89 0.39% 3.37% 82.76 7.48 4,973,178 17.82 18.40 17.80 15.00 85.00
2026-01-07 17.82 0.79% 1.59% 50.00 28.30 1,597,363 17.75 17.88 17.60 78.57 21.43
2026-01-06 17.68 -0.51% 2.50% 46.05 7.34 3,043,536 17.90 18.04 17.60 18.18 81.82
2026-01-05 17.77 0.00% 1.59% 56.16 28.02 5,804,048 17.80 17.93 17.65 42.86 57.14
2026-01-02 17.77 -0.06% 1.70% 38.68 7.52 2,086,480 17.95 17.95 17.65 40.00 60.00
2026-01-01 17.78 1.54% 1.99% 35.96 28.02 2,636,894 17.94 17.96 17.61 48.57 51.43
2025-12-31 17.51 -1.74% 4.29% 12.50 7.54 12,512,750 17.84 17.97 17.23 37.84 62.16
2025-12-30 17.82 0.45% 2.77% 10.77 27.48 2,292,609 17.75 18.19 17.70 24.49 75.51
2025-12-29 17.74 0.34% 3.12% 4.80 8.16 2,576,652 17.65 18.20 17.65 16.36 83.64
2025-12-26 17.68 -1.83% 3.98% 0.00 27.32 7,749,490 18.01 18.30 17.60 11.43 88.57
2025-12-24 18.01 -0.50% 3.80% 0.00 8.04 1,625,884 18.16 18.59 17.91 14.71 85.29
2025-12-23 18.10 -1.36% 1.94% 18.24 27.98 362,078 18.30 18.41 18.06 11.43 88.57
2025-12-22 18.35 -2.60% 4.05% 21.77 8.22 2,685,110 18.84 18.99 18.25 13.51 86.49
2025-12-19 18.84 -0.16% 2.30% 40.74 28.48 786,859 18.86 19.14 18.71 30.23 69.77
2025-12-18 18.87 -0.16% 1.81% 35.48 9.20 574,337 19.01 19.17 18.83 11.77 88.23
2025-12-17 18.90 -2.12% 3.30% 60.42 28.54 839,912 19.35 19.38 18.76 22.58 77.42
2025-12-16 19.31 1.42% 2.63% 86.55 9.26 3,553,012 19.24 19.50 19.00 62.00 38.00
2025-12-15 19.04 -0.05% 1.85% 84.16 29.36 1,740,132 19.05 19.30 18.95 25.71 74.29
2025-12-12 19.05 0.32% 2.83% 70.83 8.72 1,482,822 18.83 19.28 18.75 56.60 43.40
2025-12-11 18.99 -0.78% 3.02% 78.26 29.38 929,037 19.35 19.47 18.90 15.79 84.21
2025-12-10 19.14 2.90% 4.52% 86.67 8.60 6,245,348 18.60 19.44 18.60 64.29 35.71
2025-12-09 18.60 0.87% 3.49% 68.47 29.68 3,609,287 18.51 18.99 18.35 39.06 60.94
2025-12-08 18.44 0.49% 1.92% 54.05 7.52 418,374 18.35 18.60 18.25 54.29 45.71
2025-12-05 18.35 -1.08% 3.56% 53.64 29.36 1,564,569 18.55 18.90 18.25 15.38 84.62
2025-12-04 18.55 2.60% 4.17% 74.80 7.34 2,077,686 18.25 18.75 18.00 73.33 26.67
2025-12-03 18.08 0.22% 1.39% 42.86 29.76 443,425 18.04 18.25 18.00 32.00 68.00
2025-12-02 18.04 -0.82% 8.57% 41.18 6.40 3,608,787 18.21 19.50 17.96 5.19 94.81
2025-12-01 18.19 -0.87% 2.67% 46.15 29.68 1,347,415 18.40 18.49 18.01 37.50 62.50
2025-11-28 18.35 0.44% 1.86% 68.57 6.70 1,711,892 18.40 18.64 18.30 14.71 85.29
2025-11-27 18.27 1.84% 3.12% 62.75 30.00 2,366,130 17.94 18.50 17.94 58.93 41.07
2025-11-26 17.94 -1.59% 2.82% 45.71 6.54 1,870,169 18.24 18.25 17.75 38.00 62.00
2025-11-25 18.23 0.05% 1.67% 78.05 29.34 226,004 18.30 18.30 18.00 76.67 23.33
2025-11-24 18.22 -0.22% 4.13% 73.81 7.12 2,033,603 18.65 18.65 17.91 41.89 58.11
2025-11-21 18.26 1.67% 4.17% 56.36 29.32 2,350,999 17.91 18.49 17.75 68.92 31.08
2025-11-20 17.96 -0.28% 3.41% 80.49 7.20 721,213 17.90 18.20 17.60 60.00 40.00
2025-11-19 18.01 0.06% 2.18% 84.92 28.72 1,558,581 18.10 18.29 17.90 28.21 71.79
2025-11-18 18.00 0.00% 1.11% 64.63 7.30 869,222 18.00 18.20 18.00 0.00 100.00
2025-11-17 18.00 -0.11% 2.01% 69.31 28.70 697,874 18.19 18.26 17.90 27.78 72.22
2025-11-14 18.02 -0.93% 3.03% 66.84 7.30 2,594,290 18.20 18.35 17.81 38.89 61.11
2025-11-13 18.19 5.69% 5.76% 57.46 28.74 5,126,197 17.35 18.35 17.35 84.00 16.00
2025-11-12 17.21 0.47% 2.88% 23.08 7.64 350,940 17.15 17.50 17.01 40.82 59.18
2025-11-11 17.13 -2.23% 4.28% 12.69 26.78 1,264,777 17.61 17.78 17.05 10.96 89.04
2025-11-10 17.52 1.45% 2.62% 18.40 7.48 2,284,323 17.27 17.65 17.20 71.11 28.89
2025-11-07 17.27 -0.52% 2.87% 33.17 27.56 1,479,663 17.59 17.59 17.10 34.69 65.31
2025-11-06 17.36 -2.75% 5.96% 39.81 6.98 3,416,628 17.85 17.95 16.94 41.58 58.42
2025-11-05 17.85 -0.72% 3.78% 43.39 27.74 928,528 17.95 18.38 17.71 20.90 79.10
2025-11-04 17.98 -3.33% 4.25% 52.76 7.96 965,261 18.66 18.66 17.90 10.53 89.47
2025-11-03 18.60 0.27% 2.70% 57.69 28.00 1,918,798 18.75 19.00 18.50 20.00 80.00
2025-10-31 18.55 3.40% 6.62% 56.50 9.20 3,649,781 18.10 19.00 17.82 61.86 38.14
2025-10-30 17.94 0.90% 2.84% 21.67 27.90 3,555,695 17.85 18.10 17.60 68.00 32.00
2025-10-29 17.78 -1.77% 3.39% 11.73 7.98 3,874,242 17.90 18.30 17.70 13.33 86.67
2025-10-28 18.10 1.29% 2.75% 22.10 27.58 2,432,043 17.89 18.30 17.81 59.18 40.82
2025-10-27 17.87 -2.46% 3.60% 44.05 8.62 2,090,102 18.00 18.44 17.80 10.94 89.06
2025-10-24 18.32 0.00% 4.52% 49.78 27.12 9,913,935 18.20 18.50 17.70 77.50 22.50
2025-10-23 18.32 -3.38% 5.25% 51.93 9.52 4,449,523 19.02 19.05 18.10 23.16 76.84
2025-10-22 18.96 -1.66% 2.64% 85.54 27.12 2,393,464 19.41 19.41 18.91 10.00 90.00
2025-10-21 19.28 0.89% 7.15% 67.94 10.80 7,908,222 20.41 20.53 19.16 8.76 91.24
2025-10-17 19.11 5.17% 9.05% 59.07 27.76 11,682,999 18.20 19.65 18.02 66.87 33.13
2025-10-16 18.17 -0.87% 3.22% 46.88 10.46 1,377,523 18.35 18.60 18.02 25.86 74.14
2025-10-15 18.33 0.55% 2.75% 44.82 25.88 6,307,008 18.23 18.70 18.20 26.00 74.00
2025-10-14 18.23 9.82% 9.01% 47.28 10.78 5,081,613 16.75 18.26 16.75 98.01 1.99
2025-10-13 16.60 -6.64% 7.58% 10.37 25.68 7,983,891 17.50 17.75 16.50 8.00 92.00
2025-10-10 17.78 -2.79% 7.49% 15.82 7.52 2,074,652 18.38 18.38 17.10 53.13 46.87
2025-10-09 18.29 -0.60% 2.49% 18.54 28.04 933,489 18.41 18.55 18.10 42.22 57.78
2025-10-08 18.40 -1.76% 3.08% 32.53 8.54 2,001,796 18.74 18.74 18.18 39.29 60.71
2025-10-07 18.73 1.52% 2.71% 31.03 28.26 5,323,154 18.45 18.95 18.45 56.00 44.00
2025-10-06 18.45 -1.55% 2.73% 17.69 9.20 4,052,959 18.80 18.80 18.30 30.00 70.00
2025-10-03 18.74 -1.32% 2.42% 46.51 27.70 4,003,603 19.00 19.05 18.60 31.11 68.89
2025-10-02 18.99 -1.30% 3.62% 65.28 9.78 5,807,992 19.45 19.45 18.77 32.35 67.65
2025-10-01 19.24 1.37% 3.73% 77.05 28.20 5,071,545 19.15 19.45 18.75 70.00 30.00
2025-09-30 18.98 -2.11% 3.71% 58.38 10.28 2,778,931 19.50 19.55 18.85 18.57 81.43
2025-09-29 19.39 -0.05% 3.58% 72.33 27.68 5,295,993 19.21 19.69 19.01 55.88 44.12
2025-09-26 19.40 2.86% 4.80% 61.50 11.10 8,568,097 18.87 19.65 18.75 72.22 27.78
2025-09-25 18.86 2.50% 7.28% 49.65 27.70 9,975,395 18.41 19.75 18.41 33.58 66.42
2025-09-24 18.40 0.82% 2.20% 23.15 10.02 2,736,154 18.25 18.55 18.15 62.50 37.50
2025-09-23 18.25 -2.14% 5.61% 38.52 26.78 3,808,133 18.65 19.00 17.99 25.74 74.26
2025-09-22 18.65 -0.16% 1.61% 62.28 9.72 2,408,268 18.80 18.90 18.60 16.67 83.33
2025-09-19 18.68 -1.53% 3.33% 46.71 27.58 4,474,197 19.10 19.23 18.61 11.29 88.71
2025-09-18 18.97 0.53% 2.39% 59.06 9.78 4,915,952 18.90 19.25 18.80 37.78 62.22
2025-09-17 18.87 -0.58% 2.56% 43.92 28.16 3,000,283 19.15 19.20 18.72 31.25 68.75
2025-09-16 18.98 2.26% 3.16% 34.95 9.58 10,879,803 18.65 19.24 18.65 55.93 44.07
2025-09-15 18.56 1.03% 3.83% 11.50 28.38 4,335,082 18.39 18.70 18.01 79.71 20.29
2025-09-12 18.37 -2.18% 3.24% 45.71 8.74 6,448,235 18.78 18.80 18.21 27.12 72.88
2025-09-11 18.78 0.21% 2.15% 68.08 28.00 3,757,282 18.75 18.98 18.58 50.00 50.00
2025-09-10 18.74 -1.63% 10.73% 66.67 9.56 6,715,130 18.90 19.40 17.52 64.89 35.11
2025-09-09 19.05 -2.51% 3.93% 70.10 27.92 8,603,731 19.59 19.59 18.85 27.03 72.97
2025-09-08 19.54 -2.79% 6.38% 81.75 10.18 19,595,031 20.20 20.69 19.45 7.26 92.74
2025-09-05 20.10 7.77% 8.80% 96.26 28.90 43,239,206 18.80 20.40 18.75 81.82 18.18
2025-09-04 18.65 8.18% 11.53% 94.91 11.30 33,833,730 17.30 18.96 17.00 84.18 15.82
2025-09-03 17.24 -0.40% 3.80% 92.24 26.00 7,093,578 17.31 17.76 17.11 20.00 80.00
2025-09-02 17.31 -0.57% 5.88% 95.80 8.48 18,902,751 17.95 18.00 17.00 31.00 69.00
2025-09-01 17.41 2.41% 3.24% 90.48 26.14 9,380,928 17.30 17.55 17.00 74.55 25.45
2025-08-29 17.00 6.92% 8.49% 90.32 8.68 25,084,215 16.01 17.37 16.01 72.79 27.21
2025-08-28 15.90 1.60% 1.79% 65.90 25.32 3,464,256 15.79 15.95 15.67 82.14 17.86
2025-08-27 15.65 1.69% 3.30% 61.18 6.48 7,163,718 15.50 15.95 15.44 41.18 58.82
2025-08-26 15.39 1.72% 3.33% 67.04 24.82 3,232,031 15.18 15.50 15.00 78.00 22.00
2025-08-25 15.13 -1.56% 2.86% 66.09 5.96 1,334,607 15.38 15.49 15.06 16.28 83.72
2025-08-22 15.37 2.47% 4.23% 68.45 24.30 3,024,180 14.90 15.53 14.90 74.60 25.40
2025-08-21 15.00 -2.28% 3.49% 48.15 6.44 1,413,087 15.40 15.40 14.88 23.08 76.92
2025-08-20 15.35 0.26% 4.49% 64.23 23.56 2,451,878 15.30 15.37 14.71 96.97 3.03
2025-08-19 15.31 3.59% 4.74% 60.87 7.14 7,198,635 14.90 15.48 14.78 75.71 24.29
2025-08-18 14.78 1.44% 2.20% 34.44 23.48 1,839,117 14.57 14.89 14.57 65.62 34.38
2025-08-15 14.57 -1.22% 5.12% 11.76 6.08 1,078,420 14.77 14.98 14.25 43.84 56.16
2025-08-13 14.75 -2.06% 3.13% 29.63 23.06 1,824,244 15.00 15.16 14.70 10.87 89.13
2025-08-12 15.06 0.67% 1.75% 53.57 6.44 1,883,449 15.10 15.11 14.85 80.77 19.23
2025-08-11 14.96 -0.33% 9.82% 70.45 23.68 4,351,049 15.10 15.10 13.75 89.63 10.37
2025-08-08 15.01 -0.33% 2.16% 76.92 6.24 2,449,175 15.05 15.15 14.83 56.25 43.75
2025-08-07 15.06 -1.05% 3.58% 74.47 23.78 2,071,622 15.22 15.34 14.81 47.17 52.83
2025-08-06 15.22 0.93% 1.66% 90.80 6.34 3,042,601 15.20 15.31 15.06 64.00 36.00
2025-08-05 15.08 0.40% 1.99% 81.25 24.10 5,881,009 15.22 15.35 15.05 10.00 90.00
2025-08-04 15.02 2.88% 3.51% 78.67 6.06 5,594,076 14.66 15.06 14.55 92.16 7.84
2025-08-01 14.60 0.55% 2.43% 61.90 23.98 2,542,330 14.50 14.75 14.40 57.14 42.86
2025-07-31 14.52 -0.55% 1.73% 73.33 5.22 1,427,393 14.52 14.70 14.45 28.00 72.00
2025-07-30 14.60 0.62% 2.02% 88.57 23.82 5,585,116 14.50 14.65 14.36 82.76 17.24
2025-07-29 14.51 -0.48% 3.33% 88.06 5.38 6,493,830 14.55 14.90 14.42 18.75 81.25
2025-07-28 14.58 -0.07% 2.20% 98.33 23.64 3,227,550 14.75 14.85 14.53 15.63 84.37
2025-07-25 14.59 0.62% 2.80% 100.00 5.52 13,385,215 14.52 14.70 14.30 72.50 27.50
2025-07-24 14.50 1.83% 6.17% 100.00 23.66 20,605,738 14.25 14.79 13.93 66.28 33.72
2025-07-23 14.24 1.28% 1.93% 97.30 5.34 2,299,638 14.06 14.27 14.00 88.89 11.11
2025-07-22 14.06 0.43% 3.88% 56.25 23.14 2,082,884 13.65 14.18 13.65 77.36 22.64
2025-07-21 14.00 0.00% 0.50% 48.15 4.98 1,105,915 14.00 14.07 14.00 0.00 100.00
2025-07-18 14.00 0.43% 3.10% 37.14 23.02 4,145,721 14.00 14.28 13.85 34.88 65.12
2025-07-17 13.94 0.43% 1.44% 23.33 4.98 3,376,747 13.90 14.05 13.85 45.00 55.00
2025-07-16 13.88 -0.07% 1.75% 53.06 22.90 1,495,504 13.80 13.99 13.75 54.17 45.83
2025-07-15 13.89 -0.93% 2.03% 40.63 4.86 2,310,953 13.92 14.09 13.81 28.57 71.43
2025-07-14 14.02 0.07% 2.88% 63.24 22.92 1,515,839 14.30 14.30 13.90 30.00 70.00
2025-07-11 14.01 -0.57% 3.52% 69.14 5.12 3,798,563 14.09 14.43 13.94 14.29 85.71
2025-07-10 14.09 -0.07% 2.80% 63.64 22.90 3,045,094 14.19 14.34 13.95 35.90 64.10
2025-07-09 14.10 1.81% 4.55% 69.31 5.28 9,613,996 13.88 14.48 13.85 39.68 60.32
2025-07-08 13.85 -1.14% 3.12% 65.17 22.92 4,021,820 14.20 14.20 13.77 18.60 81.40
2025-07-07 14.01 1.23% 3.80% 61.70 4.78 9,312,172 13.86 14.20 13.68 63.46 36.54
2025-07-04 13.84 1.02% 2.21% 65.71 23.24 1,541,042 13.70 13.90 13.60 80.00 20.00
2025-07-03 13.70 -1.08% 2.35% 51.89 4.44 4,268,695 13.84 13.92 13.60 31.25 68.75
2025-07-02 13.85 1.02% 1.53% 64.00 22.96 4,805,270 13.71 13.91 13.70 71.43 28.57
2025-07-01 13.71 0.96% 2.61% 79.43 4.74 4,601,570 13.69 13.75 13.40 88.57 11.43
2025-06-30 13.58 -1.52% 3.58% 50.20 22.68 2,094,165 13.80 13.88 13.40 37.50 62.50
2025-06-27 13.79 2.07% 3.65% 55.56 4.48 2,821,547 13.67 13.90 13.41 77.55 22.45
2025-06-26 13.51 -1.10% 2.23% 46.58 23.10 3,755,748 13.75 13.75 13.45 20.00 80.00
2025-06-25 13.66 0.66% 3.36% 46.79 3.92 2,181,328 13.65 13.85 13.40 57.78 42.22
2025-06-24 13.57 7.02% 3.40% 42.86 23.40 4,177,077 13.41 13.70 13.25 71.11 28.89
2025-06-23 12.68 -6.56% 7.17% 8.82 3.74 4,816,200 13.20 13.30 12.41 30.34 69.66
2025-06-20 13.57 0.30% 3.15% 11.65 21.62 1,468,037 13.69 13.75 13.33 57.14 42.86
2025-06-19 13.53 -0.95% 3.26% 11.65 5.52 1,458,614 13.65 13.92 13.48 11.36 88.64
2025-06-18 13.66 -1.01% 3.26% 38.10 21.54 3,539,572 13.94 13.94 13.50 36.36 63.64
2025-06-17 13.80 -0.58% 4.36% 40.00 5.78 3,256,528 13.97 14.35 13.75 8.33 91.67
2025-06-16 13.88 0.58% 3.69% 44.83 21.82 2,917,491 13.56 14.06 13.56 64.00 36.00
2025-06-13 13.80 -3.90% 5.03% 40.74 5.94 6,026,877 14.20 14.20 13.52 41.18 58.82
2025-06-12 14.36 0.28% 4.83% 86.89 21.66 18,030,748 14.50 14.99 14.30 8.70 91.30
2025-06-11 14.32 2.58% 4.57% 76.56 7.06 17,260,070 14.10 14.65 14.01 48.44 51.56
2025-06-10 13.96 -0.57% 2.80% 44.83 21.58 4,829,095 14.30 14.30 13.91 12.82 87.18
2025-06-05 14.04 0.29% 3.03% 52.00 6.34 4,018,091 14.02 14.30 13.88 38.10 61.90
2025-06-04 14.00 0.00% 1.15% 69.23 21.74 3,056,144 14.00 14.11 13.95 31.25 68.75
2025-06-03 14.00 0.65% 0.79% 51.92 6.26 3,935,384 13.96 14.06 13.95 45.45 54.55
2025-06-02 13.91 -0.50% 2.09% 24.66 21.74 2,816,033 13.85 14.14 13.85 20.69 79.31
2025-05-30 13.98 -0.07% 1.94% 19.57 6.08 2,481,156 14.00 14.17 13.90 29.63 70.37
2025-05-29 13.99 -0.29% 2.08% 18.75 21.88 5,208,715 14.19 14.24 13.95 13.79 86.21
2025-05-27 14.03 1.30% 5.48% 26.00 6.10 2,767,948 13.85 14.25 13.51 70.27 29.73
2025-05-26 13.85 -0.93% 2.90% 6.90 21.96 1,385,103 14.10 14.20 13.80 12.50 87.50
2025-05-23 13.98 -2.10% 3.09% 6.30 5.74 4,472,965 14.35 14.35 13.92 13.95 86.05
2025-05-22 14.28 -1.79% 3.79% 7.55 22.22 6,514,475 14.75 14.78 14.24 7.41 92.59
2025-05-21 14.54 -0.34% 4.83% 15.29 6.34 4,472,774 14.51 14.99 14.30 34.78 65.22
2025-05-20 14.59 0.55% 3.39% 29.47 22.74 3,643,509 14.50 14.94 14.45 28.57 71.43
2025-05-19 14.51 -2.29% 3.11% 66.16 6.44 2,780,068 14.85 14.90 14.45 13.33 86.67