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 10.14 -0.39% 2.57% 17.65 5.24 525,092 10.37 10.37 10.11 11.54 88.46
2026-05-18 10.18 -3.69% 6.09% 29.20 15.04 1,131,199 10.62 10.62 10.01 27.87 72.13
2026-05-15 10.57 -1.03% 2.38% 45.33 5.32 1,206,352 10.73 10.77 10.52 20.00 80.00
2026-05-14 10.68 -1.57% 4.79% 54.55 15.82 3,967,996 10.96 11.15 10.64 7.84 92.16
2026-05-13 10.85 1.69% 4.46% 87.00 5.54 3,300,899 10.76 11.01 10.54 65.96 34.04
2026-05-12 10.67 -1.20% 4.05% 84.52 16.16 1,950,974 10.81 11.06 10.63 9.30 90.70
2026-05-11 10.80 1.41% 5.21% 81.61 5.18 5,125,823 10.65 11.10 10.55 45.45 54.55
2026-05-08 10.65 0.09% 3.61% 50.45 16.42 2,564,120 10.64 10.90 10.52 34.21 65.79
2026-05-07 10.64 0.19% 3.22% 33.54 4.88 2,081,481 10.62 10.89 10.55 26.47 73.53
2026-05-06 10.62 5.04% 7.12% 30.99 16.40 2,798,384 10.32 10.99 10.26 49.32 50.68
2026-05-05 10.11 0.20% 2.71% 34.44 4.84 1,108,817 10.01 10.24 9.97 51.85 48.15
2026-05-04 10.09 -1.56% 6.49% 30.00 15.38 3,390,441 10.30 10.66 10.01 12.31 87.69
2026-04-30 10.25 -3.67% 7.72% 26.67 4.80 2,533,287 10.61 10.61 9.85 52.63 47.37
2026-04-29 10.64 -4.83% 6.24% 40.57 15.70 4,501,758 11.20 11.23 10.57 10.61 89.39
2026-04-28 11.18 -0.80% 12.59% 43.88 5.58 44,618,680 11.13 12.16 10.80 27.94 72.06
2026-04-27 11.27 5.62% 11.03% 49.25 16.78 12,741,673 10.75 11.88 10.70 48.31 51.69
2026-04-23 10.67 -2.02% 2.36% 40.24 5.76 1,156,254 10.84 10.85 10.60 28.00 72.00
2026-04-22 10.89 -3.63% 4.16% 50.31 15.58 1,317,585 11.28 11.28 10.83 13.33 86.67
2026-04-21 11.30 2.36% 3.71% 75.48 6.20 1,350,735 11.10 11.45 11.04 63.41 36.59
2026-04-20 11.04 -3.33% 4.80% 45.27 16.40 1,391,319 11.17 11.35 10.83 40.38 59.62
2026-04-17 11.42 1.06% 5.91% 63.64 5.68 3,272,712 11.45 11.65 11.00 64.62 35.38
2026-04-16 11.30 2.73% 5.04% 51.82 17.16 2,534,253 11.19 11.46 10.91 70.91 29.09
2026-04-15 11.00 1.10% 4.28% 63.70 5.44 1,579,581 10.98 11.45 10.98 4.26 95.74
2026-04-14 10.88 3.52% 3.68% 60.63 16.56 993,361 10.61 11.00 10.61 69.23 30.77
2026-04-13 10.51 -6.41% 4.31% 59.93 5.20 1,052,628 10.90 10.90 10.45 13.33 86.67
2026-04-10 11.23 3.22% 4.57% 73.80 15.82 1,602,473 11.00 11.45 10.95 56.00 44.00
2026-04-09 10.88 -3.03% 4.67% 60.09 6.64 1,203,734 11.20 11.20 10.70 36.00 64.00
2026-04-08 11.22 10.00% 3.31% 78.17 15.12 2,522,750 10.86 11.22 10.86 100.00 0.00
2026-04-07 10.20 -0.68% 2.70% 74.65 7.32 611,009 10.27 10.27 10.00 74.07 25.93
2026-04-06 10.27 3.22% 4.55% 66.94 13.08 662,410 10.10 10.35 9.90 82.22 17.78
2026-04-03 9.95 -1.87% 6.08% 47.79 7.46 674,186 9.98 10.29 9.70 42.37 57.63
2026-04-02 10.14 -2.78% 6.19% 47.62 12.44 975,280 9.96 10.30 9.70 73.33 26.67
2026-04-01 10.43 6.43% 7.50% 57.78 7.84 1,709,004 10.00 10.75 10.00 57.33 42.67
2026-03-31 9.80 7.34% 8.93% 47.22 13.02 1,489,125 9.25 10.00 9.18 75.61 24.39
2026-03-30 9.13 -3.39% 6.44% 29.63 6.58 767,319 9.47 9.59 9.01 20.69 79.31
2026-03-27 9.45 -6.16% 8.22% 38.35 11.68 1,554,466 9.91 10.14 9.37 10.39 89.61
2026-03-26 10.07 -1.95% 4.56% 76.47 7.22 966,661 10.27 10.32 9.87 44.44 55.56
2026-03-25 10.27 2.60% 5.35% 86.67 12.92 894,693 10.10 10.44 9.91 67.92 32.08
2026-03-24 10.01 0.91% 2.54% 58.21 7.62 237,517 10.11 10.11 9.86 60.00 40.00
2026-03-19 9.92 1.33% 5.05% 58.21 12.40 294,587 9.90 9.99 9.51 85.42 14.58
2026-03-18 9.79 0.31% 2.56% 56.25 7.44 439,273 9.85 10.00 9.75 16.00 84.00
2026-03-17 9.76 1.46% 4.21% 78.63 12.14 297,559 9.60 9.90 9.50 65.00 35.00
2026-03-16 9.62 -1.03% 4.11% 41.01 7.38 343,352 9.70 9.89 9.50 30.77 69.23
2026-03-13 9.72 -1.82% 5.72% 33.97 11.86 254,357 9.80 9.80 9.27 84.91 15.09
2026-03-12 9.90 0.92% 5.54% 47.46 7.58 533,213 9.81 10.10 9.57 62.26 37.74
2026-03-11 9.81 1.03% 4.29% 51.56 12.22 377,005 9.80 9.97 9.56 60.98 39.02
2026-03-10 9.71 7.77% 4.23% 44.80 7.40 740,403 9.50 9.85 9.45 65.00 35.00
2026-03-09 9.01 -9.99% 7.66% 21.91 12.02 1,194,296 9.11 9.70 9.01 0.00 100.00
2026-03-06 10.01 -5.21% 6.16% 29.76 6.00 1,160,219 10.50 10.51 9.90 18.03 81.97
2026-03-05 10.56 5.07% 5.47% 49.49 14.02 738,663 10.06 10.60 10.05 92.73 7.27
2026-03-04 10.05 3.50% 8.69% 39.34 7.10 814,280 9.80 10.38 9.55 60.24 39.76
2026-03-03 9.71 -3.57% 10.38% 23.22 13.00 2,963,591 9.45 10.00 9.06 69.15 30.85
2026-03-02 10.07 -10.01% 3.28% 17.61 6.42 1,397,974 10.07 10.40 10.07 0.00 100.00
2026-02-27 11.19 0.09% 7.89% 20.20 13.72 693,803 11.00 11.35 10.52 80.72 19.28
2026-02-26 11.18 5.57% 8.48% 15.52 8.66 1,973,805 10.75 11.39 10.50 76.40 23.60
2026-02-25 10.59 0.19% 5.26% 6.21 13.70 2,356,057 11.00 11.00 10.45 25.45 74.55
2026-02-24 10.57 -5.12% 8.47% 9.78 7.48 1,386,760 11.14 11.14 10.27 34.48 65.52
2026-02-23 11.14 -9.80% 12.23% 9.97 13.66 3,270,899 12.40 12.48 11.12 1.47 98.53
2026-02-20 12.35 -5.15% 12.34% 13.74 8.62 1,438,912 13.29 13.29 11.83 35.62 64.38
2026-02-19 13.02 -6.26% 11.07% 17.48 16.08 1,062,747 13.95 13.95 12.56 33.09 66.91
2026-02-18 13.89 1.46% 3.02% 26.87 9.96 604,842 13.80 13.99 13.58 75.61 24.39
2026-02-17 13.69 1.18% 4.05% 10.06 17.82 1,362,712 13.52 13.86 13.32 68.52 31.48
2026-02-16 13.53 -3.56% 6.17% 24.34 9.56 2,933,779 14.19 14.28 13.45 9.64 90.36
2026-02-13 14.03 -1.54% 2.72% 49.46 17.50 1,279,535 14.35 14.35 13.97 15.79 84.21
2026-02-12 14.25 -0.77% 4.36% 54.49 10.56 2,117,653 14.40 14.59 13.98 44.26 55.74
2026-02-11 14.36 -1.03% 4.28% 59.88 17.94 1,962,340 14.55 14.86 14.25 18.03 81.97
2026-02-10 14.51 -3.01% 5.41% 58.43 10.78 2,840,130 15.11 15.20 14.42 11.54 88.46
2026-02-09 14.96 3.17% 5.43% 83.33 18.24 8,467,423 14.65 15.15 14.37 75.64 24.36
2026-02-06 14.50 3.20% 6.18% 49.33 11.68 3,697,251 14.30 14.78 13.92 67.44 32.56
2026-02-04 14.05 -0.35% 2.78% 43.70 17.32 1,117,652 14.40 14.40 14.01 10.26 89.74
2026-02-03 14.10 0.43% 2.14% 54.19 10.78 1,477,086 14.07 14.35 14.05 16.67 83.33
2026-02-02 14.04 -1.34% 3.73% 44.32 17.42 1,980,497 14.23 14.47 13.95 17.31 82.69
2026-01-30 14.23 1.64% 4.77% 36.28 10.66 1,642,853 14.13 14.49 13.83 60.61 39.39
2026-01-29 14.00 -3.58% 7.43% 28.65 17.80 3,379,556 14.75 14.75 13.73 26.47 73.53
2026-01-28 14.52 2.11% 7.88% 34.37 10.20 9,904,999 14.39 15.19 14.08 39.64 60.36
2026-01-27 14.22 1.79% 4.48% 17.73 18.84 3,139,762 13.95 14.45 13.83 62.90 37.10
2026-01-26 13.97 -1.90% 3.66% 36.61 9.60 1,852,183 14.34 14.44 13.93 7.84 92.16
2026-01-23 14.24 -3.91% 5.43% 62.92 18.34 4,166,925 14.94 14.95 14.18 7.79 92.21
2026-01-22 14.82 0.00% 2.85% 79.89 10.14 1,892,131 14.82 15.14 14.72 23.81 76.19
2026-01-21 14.82 -1.33% 4.86% 69.59 19.50 6,352,083 15.10 15.52 14.80 2.78 97.22
2026-01-20 15.02 -0.73% 5.30% 75.88 10.14 16,064,969 15.19 15.69 14.90 15.19 84.81
2026-01-19 15.13 4.63% 4.11% 75.88 19.90 10,222,051 14.60 15.20 14.60 88.33 11.67
2026-01-16 14.46 6.17% 7.18% 59.57 10.36 5,880,150 13.75 14.63 13.65 82.65 17.35
2026-01-15 13.62 -0.51% 3.27% 6.56 18.56 1,121,222 13.70 13.90 13.46 36.36 63.64
2026-01-14 13.69 -2.00% 5.66% 25.37 8.68 1,782,803 13.92 14.18 13.42 35.53 64.47
2026-01-13 13.97 -0.14% 1.66% 32.69 18.70 1,387,474 14.00 14.08 13.85 52.17 47.83
2026-01-12 13.99 -0.78% 1.29% 27.87 9.24 1,624,849 14.10 14.10 13.92 38.89 61.11
2026-01-09 14.10 -0.63% 2.73% 25.37 18.74 1,896,210 14.18 14.30 13.92 47.37 52.63
2026-01-08 14.19 0.28% 2.13% 18.28 9.46 1,891,795 14.11 14.40 14.10 30.00 70.00
2026-01-07 14.15 0.93% 3.08% 26.92 18.92 2,643,809 14.01 14.40 13.97 41.86 58.14
2026-01-06 14.02 -0.92% 3.44% 66.07 9.38 4,010,240 14.15 14.45 13.97 10.42 89.58
2026-01-05 14.15 -0.77% 2.91% 67.89 18.66 2,550,789 14.30 14.50 14.09 14.63 85.37
2026-01-02 14.26 -1.18% 2.99% 72.30 9.64 2,811,381 14.43 14.48 14.06 47.62 52.38
2026-01-01 14.43 -2.37% 4.13% 78.68 18.88 3,779,468 14.75 14.89 14.30 22.03 77.97
2025-12-31 14.78 1.03% 5.17% 82.89 9.98 17,652,428 15.01 15.46 14.70 10.53 89.47
2025-12-30 14.63 10.00% 9.18% 72.92 19.58 11,470,990 13.40 14.63 13.40 100.00 0.00
2025-12-29 13.30 -0.52% 2.81% 10.45 9.68 1,471,587 13.45 13.54 13.17 35.14 64.86
2025-12-26 13.37 0.45% 2.97% 9.86 16.92 1,202,536 13.15 13.54 13.15 56.41 43.59
2025-12-24 13.31 0.08% 2.72% 5.88 9.82 810,039 13.25 13.61 13.25 16.67 83.33
2025-12-23 13.30 -1.85% 3.79% 3.09 16.80 670,360 13.70 13.70 13.20 20.00 80.00
2025-12-22 13.55 -1.45% 3.63% 5.48 9.80 527,456 13.70 13.99 13.50 10.20 89.80
2025-12-19 13.75 -0.58% 1.90% 31.94 17.30 477,005 13.80 13.95 13.69 23.08 76.92
2025-12-18 13.83 -0.79% 1.38% 71.72 10.20 509,425 13.99 13.99 13.80 15.79 84.21
2025-12-17 13.94 0.22% 1.82% 77.04 17.46 710,933 13.91 14.00 13.75 76.00 24.00
2025-12-16 13.91 -2.11% 5.88% 77.04 10.42 1,520,880 14.22 14.40 13.60 38.75 61.25
2025-12-15 14.21 0.07% 2.26% 99.18 17.40 2,224,134 14.50 14.50 14.18 9.37 90.63
2025-12-12 14.20 1.36% 7.01% 96.00 11.02 4,229,623 14.00 14.50 13.55 68.42 31.58
2025-12-11 14.01 6.14% 9.43% 91.82 17.38 9,153,964 13.20 14.39 13.15 69.35 30.65
2025-12-10 13.20 -0.08% 0.99% 71.87 10.64 454,062 13.22 13.28 13.15 38.46 61.54
2025-12-09 13.21 0.23% 1.44% 56.10 15.76 931,728 13.19 13.34 13.15 31.58 68.42
2025-12-08 13.18 1.31% 2.31% 56.10 10.66 820,379 13.00 13.30 13.00 60.00 40.00
2025-12-05 13.01 -0.31% 1.62% 47.06 15.70 1,126,452 13.15 13.18 12.97 19.05 80.95
2025-12-04 13.05 -0.31% 1.38% 60.00 10.32 368,678 13.05 13.18 13.00 27.78 72.22
2025-12-03 13.09 0.23% 0.92% 63.64 15.78 480,135 13.15 13.17 13.05 33.33 66.67
2025-12-02 13.06 -0.76% 1.92% 46.15 10.40 882,475 13.23 13.25 13.00 24.00 76.00
2025-12-01 13.16 0.23% 1.07% 58.06 15.72 760,311 13.12 13.26 13.12 28.57 71.43
2025-11-28 13.13 0.77% 3.31% 32.61 10.60 2,353,709 13.05 13.43 13.00 30.23 69.77
2025-11-27 13.03 0.39% 3.78% 32.61 15.66 669,158 13.05 13.17 12.69 70.83 29.17
2025-11-26 12.98 -0.15% 2.18% 16.67 10.40 1,189,426 13.00 13.10 12.82 57.14 42.86
2025-11-25 13.00 -0.69% 2.24% 13.70 15.56 1,111,336 13.08 13.23 12.94 20.69 79.31
2025-11-24 13.09 -0.15% 1.46% 40.00 10.44 490,804 13.11 13.24 13.05 21.05 78.95
2025-11-21 13.11 -1.35% 2.61% 41.57 15.74 935,506 13.39 13.39 13.05 17.65 82.35
2025-11-20 13.29 0.76% 1.90% 70.43 10.48 316,619 13.15 13.40 13.15 56.00 44.00
2025-11-19 13.19 -1.42% 2.29% 61.74 16.10 485,765 13.30 13.42 13.12 23.33 76.67
2025-11-18 13.38 -1.11% 2.56% 56.35 10.28 975,886 13.53 13.63 13.29 26.47 73.53
2025-11-17 13.53 1.96% 5.38% 65.52 16.48 1,577,885 13.27 13.71 13.01 74.29 25.71
2025-11-14 13.27 0.08% 1.96% 44.64 10.58 692,793 13.50 13.50 13.24 11.54 88.46
2025-11-13 13.26 3.43% 7.57% 44.14 15.96 2,948,375 12.82 13.79 12.82 45.36 54.64
2025-11-12 12.82 -0.77% 2.43% 7.25 10.56 816,189 12.82 13.06 12.75 22.58 77.42
2025-11-11 12.92 -2.27% 3.04% 5.88 15.08 1,194,810 13.15 13.22 12.83 23.08 76.92
2025-11-10 13.22 0.38% 2.08% 32.43 10.76 758,679 13.26 13.28 13.01 77.78 22.22
2025-11-07 13.17 -1.64% 3.46% 41.86 15.68 624,712 13.45 13.45 13.00 37.78 62.22
2025-11-06 13.39 0.00% 2.05% 50.70 10.66 562,481 13.39 13.47 13.20 70.37 29.63
2025-11-05 13.39 -0.15% 1.12% 37.11 16.12 475,428 13.41 13.50 13.35 26.67 73.33
2025-11-04 13.41 -1.90% 2.47% 28.35 10.66 674,193 13.52 13.68 13.35 18.18 81.82
2025-11-03 13.67 1.41% 2.15% 31.86 16.16 1,011,840 13.55 13.77 13.48 65.52 34.48
2025-10-31 13.48 1.28% 2.41% 14.41 11.18 1,890,305 13.40 13.62 13.30 56.25 43.75
2025-10-30 13.31 -0.52% 3.40% 0.00 15.78 1,067,708 13.68 13.68 13.23 17.78 82.22
2025-10-29 13.38 -1.91% 3.23% 0.00 10.84 1,187,300 13.46 13.75 13.32 13.95 86.05
2025-10-28 13.64 -2.29% 4.06% 0.00 15.92 1,350,898 13.96 14.10 13.55 16.36 83.64
2025-10-27 13.96 -0.85% 1.87% 0.00 11.36 1,383,121 14.14 14.16 13.90 23.08 76.92
2025-10-24 14.08 -1.68% 3.07% 0.00 16.56 1,665,960 14.30 14.45 14.02 13.95 86.05
2025-10-23 14.32 -0.28% 3.16% 19.35 11.60 1,996,782 14.47 14.70 14.25 15.56 84.44
2025-10-22 14.36 -0.14% 2.24% 67.69 17.04 1,048,742 14.46 14.62 14.30 18.75 81.25
2025-10-21 14.38 0.00% 3.35% 37.93 11.68 2,213,341 14.40 14.79 14.31 14.58 85.42
2025-10-17 14.38 -1.30% 2.25% 33.85 17.08 1,358,530 14.57 14.57 14.25 40.63 59.37
2025-10-16 14.57 0.00% 1.65% 52.48 11.68 2,320,793 14.62 14.76 14.52 20.83 79.17
2025-10-15 14.57 0.41% 4.14% 46.25 17.46 3,287,153 14.62 15.10 14.50 11.67 88.33
2025-10-14 14.51 2.69% 3.32% 44.16 11.68 2,473,624 14.16 14.63 14.16 74.47 25.53
2025-10-13 14.13 -3.62% 3.64% 19.87 17.34 2,616,301 14.50 14.54 14.03 19.61 80.39
2025-10-10 14.66 -0.95% 2.61% 48.48 10.92 1,833,362 14.92 14.92 14.54 31.58 68.42
2025-10-09 14.80 2.07% 5.14% 52.46 18.40 6,403,771 14.41 15.15 14.41 52.70 47.30
2025-10-08 14.50 -1.29% 2.71% 33.01 11.20 1,834,170 14.72 14.79 14.40 25.64 74.36
2025-10-07 14.69 0.00% 2.26% 36.96 17.80 2,246,102 14.70 14.94 14.61 24.24 75.76
2025-10-06 14.69 -2.33% 4.68% 38.30 11.58 2,227,140 15.20 15.20 14.52 25.00 75.00
2025-10-03 15.04 2.31% 5.30% 42.35 17.80 8,134,700 14.70 15.31 14.54 64.94 35.06
2025-10-02 14.70 -0.27% 1.23% 3.33 12.28 1,863,092 14.74 14.80 14.62 44.44 55.56
2025-10-01 14.74 -0.74% 1.70% 3.45 17.12 2,229,381 14.90 14.95 14.70 16.00 84.00
2025-09-30 14.85 -0.54% 1.76% 3.45 12.36 2,478,121 14.96 15.06 14.80 19.23 80.77
2025-09-29 14.93 0.13% 2.36% 2.78 17.34 3,453,045 14.95 15.15 14.80 37.14 62.86
2025-09-26 14.91 -1.71% 2.89% 4.11 12.52 5,796,473 15.20 15.29 14.86 11.63 88.37
2025-09-25 15.17 -0.59% 1.52% 18.52 17.30 2,895,480 15.33 15.38 15.15 8.70 91.30
2025-09-24 15.26 -0.13% 2.96% 43.55 13.04 4,877,977 15.30 15.65 15.20 13.33 86.67
2025-09-23 15.28 -0.71% 2.23% 51.47 17.48 3,086,339 15.41 15.59 15.25 8.82 91.18
2025-09-22 15.39 -1.41% 3.13% 30.43 13.08 3,860,395 15.62 15.83 15.35 8.33 91.67
2025-09-19 15.61 0.19% 3.24% 26.12 17.70 9,901,925 15.59 15.95 15.45 32.00 68.00
2025-09-18 15.58 0.45% 1.95% 20.25 13.52 4,105,074 15.46 15.70 15.40 60.00 40.00
2025-09-17 15.51 1.11% 2.67% 32.98 17.64 6,712,645 15.55 15.79 15.38 31.71 68.29
2025-09-16 15.34 0.52% 2.64% 47.28 13.38 6,598,067 15.26 15.55 15.15 47.50 52.50
2025-09-15 15.26 -3.66% 4.22% 55.48 17.30 9,639,353 15.80 15.80 15.16 15.63 84.37 5.00|22.10.2025
2025-09-12 15.84 -2.52% 3.55% 70.04 13.22 9,414,202 16.27 16.32 15.76 14.29 85.71
2025-09-11 16.25 -1.63% 5.71% 83.68 18.46 19,029,533 16.80 17.04 16.12 14.13 85.87
2025-09-10 16.52 2.29% 6.27% 97.55 14.04 42,129,047 16.35 16.95 15.95 57.00 43.00
2025-09-09 16.15 4.40% 4.41% 90.37 19.00 34,647,989 15.65 16.34 15.65 72.46 27.54
2025-09-08 15.47 3.48% 4.64% 82.19 13.30 17,897,819 15.00 15.57 14.88 85.51 14.49
2025-09-05 14.95 0.13% 3.10% 74.51 17.64 7,518,066 15.08 15.32 14.86 19.57 80.43
2025-09-04 14.93 -0.27% 1.63% 70.59 12.26 3,076,733 15.00 15.00 14.76 70.83 29.17
2025-09-03 14.97 0.00% 1.62% 76.60 17.60 2,762,278 14.97 15.09 14.85 50.00 50.00
2025-09-02 14.97 -0.60% 2.15% 58.06 12.34 3,173,926 15.12 15.20 14.88 28.13 71.87
2025-09-01 15.06 0.40% 3.65% 46.75 17.60 3,643,367 15.13 15.35 14.81 46.30 53.70
2025-08-29 15.00 2.04% 3.42% 31.25 12.52 5,025,120 14.71 15.14 14.64 72.00 28.00
2025-08-28 14.70 -0.14% 1.71% 53.52 17.48 1,975,203 14.70 14.90 14.65 20.00 80.00
2025-08-27 14.72 0.00% 3.41% 51.70 11.92 4,295,845 14.83 15.15 14.65 14.00 86.00
2025-08-26 14.72 -1.01% 2.18% 50.33 17.52 2,394,054 15.00 15.00 14.68 12.50 87.50
2025-08-25 14.87 -1.59% 4.52% 60.26 11.92 7,285,701 15.50 15.50 14.83 5.97 94.03
2025-08-22 15.11 -1.63% 4.79% 70.54 17.82 14,680,019 15.55 15.75 15.03 11.11 88.89
2025-08-21 15.36 5.21% 5.95% 90.37 12.40 18,070,139 14.79 15.49 14.62 85.06 14.94
2025-08-20 14.60 -0.48% 2.21% 67.65 18.32 1,824,558 14.56 14.82 14.50 31.25 68.75
2025-08-19 14.67 -0.27% 3.09% 67.65 10.88 1,963,146 14.72 15.00 14.55 26.67 73.33
2025-08-18 14.71 1.03% 3.02% 46.46 18.46 3,169,466 14.66 15.00 14.56 34.09 65.91
2025-08-15 14.56 -0.14% 1.93% 62.94 10.96 1,508,654 14.68 14.79 14.51 17.86 82.14
2025-08-13 14.58 2.17% 3.43% 60.40 18.16 4,765,615 14.37 14.78 14.29 59.18 40.82
2025-08-12 14.27 -0.63% 1.05% 50.42 11.00 1,001,900 14.36 14.40 14.25 13.33 86.67
2025-08-11 14.36 -0.49% 2.38% 53.57 17.54 1,427,055 14.40 14.60 14.26 29.41 70.59
2025-08-08 14.43 -2.37% 4.31% 54.05 11.18 3,336,107 14.80 15.00 14.38 8.06 91.94
2025-08-07 14.78 4.16% 6.05% 80.72 17.68 6,822,857 14.20 14.90 14.05 85.88 14.12
2025-08-06 14.19 -0.56% 1.63% 51.52 11.88 1,825,984 14.27 14.36 14.13 26.09 73.91
2025-08-05 14.27 0.07% 1.48% 54.84 16.50 800,634 14.39 14.41 14.20 33.33 66.67
2025-08-04 14.26 -0.14% 2.04% 40.00 12.04 1,410,395 14.49 14.49 14.20 20.69 79.31
2025-08-01 14.28 -0.42% 2.62% 30.19 16.48 851,078 14.40 14.50 14.13 40.54 59.46
2025-07-31 14.34 0.49% 1.40% 23.53 12.08 1,273,350 14.32 14.44 14.24 50.00 50.00
2025-07-30 14.27 0.63% 2.84% 53.98 16.60 1,223,721 14.21 14.50 14.10 42.50 57.50
2025-07-29 14.18 -0.42% 2.05% 50.00 11.94 1,193,356 14.37 14.44 14.15 10.35 89.65
2025-07-28 14.24 -0.70% 2.18% 46.02 16.42 1,128,551 14.34 14.51 14.20 12.90 87.10
2025-07-25 14.34 -1.04% 2.24% 42.62 12.06 1,536,587 14.49 14.60 14.28 18.75 81.25
2025-07-24 14.49 -1.43% 3.81% 58.65 16.62 2,102,441 14.87 14.99 14.44 9.09 90.91
2025-07-23 14.70 3.67% 6.79% 58.65 12.36 7,148,375 14.30 15.09 14.13 59.37 40.63
2025-07-22 14.18 0.00% 1.56% 23.64 17.04 1,414,235 14.18 14.32 14.10 36.36 63.64
2025-07-21 14.18 -1.05% 2.35% 21.14 11.32 1,156,526 14.02 14.35 14.02 48.48 51.52
2025-07-18 14.33 -1.31% 3.43% 23.64 17.04 1,425,956 14.79 14.79 14.30 6.12 93.88
2025-07-17 14.52 1.82% 3.52% 28.26 11.62 6,481,658 14.35 14.70 14.20 64.00 36.00
2025-07-16 14.26 -1.45% 4.24% 13.16 17.42 5,787,463 14.43 14.75 14.15 18.33 81.67
2025-07-15 14.47 -1.96% 3.12% 14.08 11.10 2,949,214 14.79 14.87 14.42 11.11 88.89
2025-07-14 14.76 -0.87% 2.04% 20.83 17.84 2,929,445 15.00 15.03 14.73 10.00 90.00
2025-07-11 14.89 -0.13% 1.28% 37.50 11.68 1,607,699 14.92 15.05 14.86 15.79 84.21
2025-07-10 14.91 -0.07% 1.75% 20.55 18.10 1,868,541 15.05 15.15 14.89 7.69 92.31
2025-07-09 14.92 0.67% 3.04% 15.15 11.72 3,121,487 14.82 15.25 14.80 26.67 73.33
2025-07-08 14.82 -1.07% 2.65% 51.72 18.12 4,196,451 15.09 15.09 14.70 30.77 69.23
2025-07-07 14.98 -0.40% 2.61% 58.54 11.52 4,360,190 15.16 15.35 14.96 5.13 94.87
2025-07-04 15.04 0.33% 2.47% 66.12 18.44 2,632,229 15.10 15.35 14.98 16.22 83.78
2025-07-03 14.99 -2.28% 3.68% 58.00 11.64 5,764,898 15.40 15.50 14.95 7.27 92.73
2025-07-02 15.34 -1.73% 4.06% 76.44 18.34 9,315,052 15.90 15.90 15.28 9.68 90.32
2025-07-01 15.61 5.76% 7.41% 92.90 12.34 15,108,228 14.70 15.79 14.70 83.49 16.51
2025-06-30 14.76 0.41% 2.68% 58.00 18.88 3,063,077 14.76 14.95 14.56 51.28 48.72
2025-06-27 14.70 1.73% 3.47% 51.98 10.64 4,070,050 14.45 14.90 14.40 60.00 40.00
2025-06-26 14.45 -1.50% 3.47% 47.38 18.76 3,498,319 14.80 14.90 14.40 10.00 90.00
2025-06-25 14.67 3.02% 6.09% 45.74 10.14 5,974,819 14.25 14.98 14.12 63.95 36.05
2025-06-24 14.24 9.96% 1.79% 41.38 19.20 3,741,000 14.20 14.25 14.00 96.00 4.00
2025-06-23 12.95 -8.80% 11.11% 6.79 9.28 4,247,673 13.99 14.20 12.78 11.97 88.03
2025-06-20 14.20 -2.41% 5.00% 13.64 16.62 3,560,827 14.55 14.70 14.00 28.57 71.43
2025-06-19 14.55 -0.61% 4.64% 16.48 11.78 2,552,828 14.70 15.11 14.44 16.42 83.58
2025-06-18 14.64 -2.33% 3.08% 25.56 17.32 1,877,042 14.99 15.05 14.60 8.89 91.11
2025-06-17 14.99 1.01% 4.58% 38.98 11.96 3,065,350 14.80 15.30 14.63 53.73 46.27
2025-06-16 14.84 -0.13% 3.44% 15.38 18.02 1,679,541 14.80 15.03 14.53 62.00 38.00
2025-06-13 14.86 -0.93% 3.10% 52.81 11.66 2,669,036 14.90 14.95 14.50 80.00 20.00
2025-06-12 15.00 -1.06% 4.36% 59.49 18.06 5,788,014 15.30 15.55 14.90 15.38 84.62
2025-06-11 15.16 0.53% 3.02% 69.12 11.94 3,547,384 15.10 15.35 14.90 57.78 42.22
2025-06-10 15.08 -0.26% 2.14% 63.93 18.38 1,721,080 15.15 15.28 14.96 37.50 62.50
2025-06-05 15.12 -0.53% 3.46% 73.91 11.78 5,748,709 15.40 15.55 15.03 17.31 82.69
2025-06-04 15.20 2.63% 4.75% 68.00 18.46 6,832,735 14.86 15.45 14.75 64.29 35.71
2025-06-03 14.81 -0.27% 1.49% 27.91 11.94 1,207,668 14.90 14.95 14.73 36.36 63.64
2025-06-02 14.85 -0.34% 2.30% 27.27 17.68 1,090,600 14.99 15.14 14.80 14.71 85.29
2025-05-30 14.90 -0.07% 2.36% 21.82 12.02 2,440,241 15.15 15.20 14.85 14.29 85.71
2025-05-29 14.91 0.81% 3.74% 49.40 17.78 3,021,796 14.70 15.25 14.70 38.18 61.82
2025-05-27 14.79 -0.94% 4.17% 30.85 12.04 1,165,728 15.00 15.00 14.40 65.00 35.00
2025-05-26 14.93 -0.47% 2.35% 31.18 17.54 1,144,484 15.00 15.25 14.90 8.57 91.43
2025-05-23 15.00 -0.33% 3.04% 26.61 12.32 1,790,483 15.15 15.25 14.80 44.44 55.56
2025-05-22 15.05 -1.05% 3.27% 54.55 17.68 2,686,324 15.13 15.49 15.00 10.20 89.80
2025-05-21 15.21 1.94% 4.56% 72.69 12.42 3,879,819 14.92 15.59 14.91 44.12 55.88
2025-05-20 14.92 -1.52% 2.36% 72.56 18.00 1,489,346 15.15 15.16 14.81 31.43 68.57
2025-05-19 15.15 -0.85% 3.79% 88.71 11.84 3,041,636 15.59 15.59 15.02 22.81 77.19