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 32.93 -0.30% 3.02% 8.76 51.92 19,059,335 33.75 33.80 32.81 12.12 87.88
2026-05-18 33.03 -2.68% 2.70% 7.76 13.94 21,799,814 33.61 33.80 32.91 13.48 86.52
2026-05-15 33.94 1.01% 2.85% 14.48 52.12 36,512,598 33.88 34.25 33.30 67.37 32.63
2026-05-14 33.60 -2.10% 3.44% 34.79 15.76 22,447,132 34.55 34.60 33.45 13.04 86.96
2026-05-13 34.32 -1.69% 2.92% 48.17 51.44 19,858,345 34.97 35.20 34.20 12.00 88.00
2026-05-12 34.91 -1.75% 3.75% 61.76 17.20 22,931,678 35.71 36.00 34.70 16.15 83.85
2026-05-11 35.53 -1.66% 2.27% 58.92 52.62 21,776,836 35.51 36.11 35.31 27.50 72.50
2026-05-08 36.13 -1.63% 2.77% 56.00 18.44 30,899,031 36.40 36.69 35.70 43.43 56.57
2026-05-07 36.73 0.52% 3.82% 67.12 53.82 86,327,198 37.00 37.22 35.85 64.23 35.77
2026-05-06 36.54 4.22% 3.27% 70.21 19.64 68,046,455 36.40 36.90 35.73 69.23 30.77
2026-05-05 35.06 1.65% 4.90% 42.71 53.44 45,253,274 34.01 35.30 33.65 85.45 14.55
2026-05-04 34.49 2.07% 5.00% 30.46 16.68 39,635,378 34.90 35.70 34.00 28.82 71.18
2026-04-30 33.79 -2.45% 7.19% 27.45 52.30 68,530,034 33.88 34.30 32.00 77.83 22.17
2026-04-29 34.64 -2.42% 5.58% 29.53 15.28 32,985,150 35.65 36.11 34.20 23.04 76.96
2026-04-28 35.50 1.57% 4.78% 59.75 54.00 59,572,852 34.93 36.20 34.55 57.58 42.42
2026-04-27 34.95 2.13% 9.64% 56.55 17.00 126,624,089 35.90 37.41 34.12 25.23 74.77
2026-04-23 34.22 -4.76% 5.92% 64.13 52.90 35,136,344 35.70 35.80 33.80 21.00 79.00
2026-04-22 35.93 -2.97% 3.38% 84.93 15.54 51,350,431 37.01 37.01 35.80 10.74 89.26
2026-04-21 37.03 1.17% 3.66% 77.50 56.32 82,480,938 37.24 38.20 36.85 13.33 86.67
2026-04-20 36.60 -1.11% 6.21% 81.44 17.74 120,854,860 36.40 37.60 35.40 54.55 45.45
2026-04-17 37.01 9.05% 9.99% 84.37 55.46 153,717,760 34.49 37.33 33.94 90.56 9.44
2026-04-16 33.94 -0.09% 3.61% 83.71 18.56 38,715,831 34.00 34.97 33.75 15.57 84.43
2026-04-15 33.97 7.30% 3.39% 84.12 49.32 76,132,188 33.80 34.49 33.36 53.98 46.02
2026-04-14 31.66 9.97% 6.99% 80.97 18.62 87,034,026 29.60 31.67 29.60 99.52 0.48
2026-04-13 28.79 -6.74% 5.10% 71.53 44.70 50,050,559 29.60 30.10 28.64 10.27 89.73
2026-04-10 30.87 10.01% 8.97% 78.58 12.88 61,154,777 28.33 30.87 28.33 100.00 0.00
2026-04-09 28.06 1.19% 5.90% 75.27 48.86 50,636,413 27.80 28.70 27.10 60.00 40.00
2026-04-08 27.73 10.00% 0.76% 75.78 7.26 24,553,745 27.73 27.73 27.52 100.00 0.00
2026-04-07 25.21 0.72% 4.00% 45.10 48.20 14,305,300 24.90 25.50 24.52 70.41 29.59
2026-04-06 25.03 0.56% 3.27% 44.03 2.22 16,399,123 24.51 25.30 24.50 66.25 33.75
2026-04-03 24.89 -1.19% 4.54% 36.35 47.84 17,064,102 24.25 25.35 24.25 58.18 41.82
2026-04-02 25.19 -5.02% 3.24% 43.92 1.94 16,953,514 25.49 25.49 24.69 62.50 37.50
2026-04-01 26.52 7.24% 6.92% 55.78 48.44 49,505,656 25.48 27.05 25.30 69.71 30.29
2026-03-31 24.73 1.94% 4.87% 23.99 4.60 21,176,541 24.03 25.20 24.03 59.83 40.17
2026-03-30 24.26 -5.86% 10.38% 38.60 44.86 35,921,883 25.74 25.74 23.32 38.84 61.16
2026-03-27 25.77 0.27% 2.12% 43.38 3.66 14,263,860 26.00 26.05 25.51 48.15 51.85
2026-03-26 25.70 -3.53% 3.91% 38.18 47.88 17,078,881 26.60 26.60 25.60 10.00 90.00
2026-03-25 26.64 2.42% 2.99% 41.18 3.52 20,723,432 26.15 26.83 26.05 75.64 24.36
2026-03-24 26.01 0.50% 5.72% 32.93 49.76 24,517,649 27.00 27.35 25.87 9.46 90.54
2026-03-19 25.88 -6.06% 3.56% 38.89 2.26 22,784,791 26.00 26.15 25.25 70.00 30.00
2026-03-18 27.55 6.82% 8.91% 66.25 49.50 54,733,142 25.64 27.88 25.60 85.53 14.47
2026-03-17 25.79 -2.90% 7.11% 33.47 5.60 32,250,568 26.63 27.11 25.31 26.67 73.33
2026-03-16 26.56 -2.57% 5.62% 32.77 45.98 17,492,619 27.00 27.80 26.32 16.22 83.78
2026-03-13 27.26 -1.66% 3.83% 46.53 7.14 16,327,842 27.50 27.90 26.87 37.86 62.14
2026-03-12 27.72 -0.89% 4.59% 44.71 47.38 20,604,892 27.51 28.50 27.25 37.60 62.40
2026-03-11 27.97 2.53% 5.64% 46.73 8.06 37,706,784 27.50 28.84 27.30 43.51 56.49
2026-03-10 27.28 7.19% 3.70% 29.98 47.88 38,630,948 27.50 28.00 27.00 28.00 72.00
2026-03-09 25.45 -10.01% 10.73% 15.88 6.68 33,386,862 28.18 28.18 25.45 0.00 100.00
2026-03-06 28.28 -3.18% 4.56% 42.94 44.22 14,603,681 29.01 29.10 27.83 35.43 64.57
2026-03-05 29.21 4.92% 6.08% 46.95 12.34 30,397,862 27.85 29.49 27.80 83.43 16.57
2026-03-04 27.84 -2.79% 4.47% 33.57 46.08 22,149,388 28.95 28.95 27.71 10.48 89.52
2026-03-03 28.64 0.39% 8.22% 26.09 9.60 28,091,733 28.10 29.50 27.26 61.61 38.39
2026-03-02 28.53 -10.00% 4.10% 27.35 47.68 37,016,404 28.53 29.70 28.53 0.00 100.00
2026-02-27 31.70 -0.35% 8.00% 27.83 9.38 30,604,655 31.10 32.40 30.00 70.83 29.17
2026-02-26 31.81 7.76% 13.01% 39.26 54.02 38,659,618 29.30 32.32 28.60 86.29 13.71
2026-02-25 29.52 -0.61% 5.45% 30.01 9.60 25,128,535 30.70 30.94 29.34 11.25 88.75
2026-02-24 29.70 -1.62% 14.06% 22.84 49.44 49,139,683 29.97 31.15 27.31 62.24 37.76
2026-02-23 30.19 -8.63% 11.63% 21.87 9.96 26,673,106 33.20 33.20 29.74 13.01 86.99
2026-02-20 33.04 0.82% 11.81% 25.36 50.42 31,618,879 32.94 33.60 30.05 84.23 15.77
2026-02-19 32.77 -8.41% 11.43% 22.79 15.66 28,791,603 35.88 35.88 32.20 15.49 84.51
2026-02-18 35.78 4.87% 6.56% 28.17 49.88 71,110,229 35.49 36.39 34.15 72.77 27.23
2026-02-17 34.12 2.62% 18.09% 11.28 21.68 79,835,860 33.10 35.45 30.02 75.51 24.49 15.00|20.03.2026
2026-02-16 33.25 -8.55% 10.61% 0.00 46.56 56,166,941 35.00 36.19 32.72 15.27 84.73
2026-02-13 36.36 -2.75% 5.31% 15.93 19.94 28,291,492 37.66 37.66 35.76 31.58 68.42
2026-02-12 37.39 -2.83% 4.52% 40.61 52.78 17,012,521 38.55 38.65 36.98 24.55 75.45
2026-02-11 38.48 -0.85% 2.49% 46.15 22.00 18,692,655 38.92 39.10 38.15 34.74 65.26
2026-02-10 38.81 -2.24% 5.40% 43.48 54.96 35,696,397 39.85 40.00 37.95 41.95 58.05
2026-02-09 39.70 -0.97% 4.41% 37.56 22.66 52,951,732 40.70 40.70 38.98 41.86 58.14
2026-02-06 40.09 -1.98% 7.22% 38.59 56.74 42,620,066 41.40 41.60 38.80 46.07 53.93
2026-02-04 40.90 2.15% 2.87% 47.29 23.44 32,471,485 40.26 41.19 40.04 74.78 25.22
2026-02-03 40.04 4.00% 6.36% 37.02 58.36 86,293,221 38.53 40.98 38.53 61.63 38.37
2026-02-02 38.50 -0.98% 3.57% 16.98 21.72 29,349,033 39.00 39.20 37.85 48.15 51.85
2026-01-30 38.88 -1.64% 5.71% 15.50 55.28 28,310,030 40.00 40.70 38.50 17.27 82.73
2026-01-29 39.53 -4.26% 6.03% 15.38 22.48 31,347,331 41.50 41.53 39.17 15.25 84.75
2026-01-28 41.29 -0.53% 2.53% 42.86 56.58 25,209,142 41.52 42.19 41.15 13.46 86.54
2026-01-27 41.51 0.73% 2.44% 54.30 26.00 35,973,081 41.98 42.39 41.38 12.87 87.13
2026-01-26 41.21 -0.29% 2.42% 57.22 57.02 27,011,195 41.24 41.84 40.85 36.36 63.64
2026-01-23 41.33 0.83% 3.17% 47.47 25.40 20,674,440 41.00 42.00 40.71 48.06 51.94
2026-01-22 40.99 -1.77% 2.25% 41.95 57.26 17,783,095 41.80 41.80 40.88 11.96 88.04
2026-01-21 41.73 -1.60% 2.72% 55.19 24.72 20,034,906 42.55 42.75 41.62 9.73 90.27
2026-01-20 42.41 1.63% 3.35% 56.58 58.74 42,362,389 41.90 42.84 41.45 69.06 30.94
2026-01-19 41.73 1.24% 2.68% 37.02 26.08 19,123,850 41.20 42.10 41.00 66.36 33.64
2026-01-16 41.22 1.30% 1.98% 24.48 57.38 16,220,416 40.94 41.75 40.94 34.57 65.43
2026-01-15 40.69 -2.07% 4.08% 28.49 25.06 29,285,135 41.55 42.05 40.40 17.58 82.42
2026-01-14 41.55 -0.24% 2.37% 28.49 56.32 32,904,724 41.80 42.31 41.33 22.45 77.55
2026-01-13 41.65 0.73% 4.46% 41.98 26.78 73,893,155 41.02 42.15 40.35 72.22 27.78
2026-01-12 41.35 -1.41% 4.17% 58.52 56.52 45,605,610 41.89 42.50 40.80 32.35 67.65
2026-01-09 41.94 -1.71% 3.29% 73.74 26.18 36,964,385 42.90 43.00 41.63 22.63 77.37
2026-01-08 42.67 -0.65% 3.37% 80.28 57.70 45,444,627 43.15 43.88 42.45 15.38 84.62
2026-01-07 42.95 1.70% 2.56% 81.65 27.64 54,525,966 43.25 43.69 42.60 32.11 67.89
2026-01-06 42.23 -2.00% 4.46% 65.75 58.26 79,909,603 43.08 43.30 41.45 42.16 57.84
2026-01-05 43.09 1.80% 3.69% 79.14 26.20 95,463,191 42.80 44.17 42.60 31.21 68.79
2026-01-02 42.33 4.93% 5.72% 79.87 59.98 102,545,745 40.80 42.88 40.56 76.29 23.71
2026-01-01 40.34 4.62% 5.12% 74.58 24.68 55,417,664 38.95 40.64 38.66 84.85 15.15
2025-12-31 38.56 -0.39% 1.70% 67.11 56.00 21,161,328 38.75 38.95 38.30 40.00 60.00
2025-12-30 38.71 -0.44% 3.53% 62.83 21.12 36,714,253 39.00 39.91 38.55 11.76 88.24
2025-12-29 38.88 -2.95% 4.45% 60.00 56.30 42,299,577 40.40 40.40 38.68 11.63 88.37
2025-12-26 40.06 2.98% 5.63% 81.58 21.46 78,049,661 39.15 41.30 39.10 43.64 56.36
2025-12-24 38.90 2.69% 3.97% 83.56 58.66 61,349,318 37.88 39.30 37.80 73.33 26.67
2025-12-23 37.88 1.18% 2.05% 80.23 19.14 25,940,132 38.00 38.30 37.53 45.45 54.55
2025-12-22 37.44 1.19% 3.09% 79.52 56.62 27,293,112 37.14 37.75 36.62 72.57 27.43
2025-12-19 37.00 -1.23% 2.17% 67.29 18.26 15,731,855 37.50 37.60 36.80 25.00 75.00
2025-12-18 37.46 -1.06% 2.52% 78.41 55.74 30,565,064 38.00 38.24 37.30 17.02 82.98
2025-12-17 37.86 2.02% 3.20% 87.78 19.18 90,619,311 37.75 38.75 37.55 25.83 74.17
2025-12-16 37.11 4.86% 8.75% 86.32 56.54 88,665,213 35.00 37.90 34.85 74.10 25.90
2025-12-15 35.39 0.40% 2.63% 64.58 17.68 26,276,398 35.50 35.84 34.92 51.09 48.91
2025-12-12 35.25 0.83% 3.88% 64.96 53.10 23,121,201 35.10 35.90 34.56 51.49 48.51
2025-12-11 34.96 -1.55% 3.86% 64.58 17.40 23,149,959 36.04 36.05 34.71 18.66 81.34
2025-12-10 35.51 1.57% 1.84% 72.61 52.52 46,885,609 35.50 35.95 35.30 32.31 67.69
2025-12-09 34.96 1.45% 2.46% 71.55 18.50 36,140,725 34.70 35.40 34.55 48.24 51.76
2025-12-08 34.46 0.79% 1.44% 73.06 51.42 10,310,166 34.25 34.60 34.11 71.43 28.57
2025-12-05 34.19 -1.18% 2.64% 72.95 17.50 17,743,556 35.00 35.00 34.10 10.00 90.00
2025-12-04 34.60 0.49% 1.40% 88.79 50.88 10,149,401 34.74 34.80 34.32 58.33 41.67
2025-12-03 34.43 0.76% 1.88% 67.54 18.32 22,467,789 34.34 34.60 33.96 73.44 26.56
2025-12-02 34.17 -0.73% 3.17% 53.63 50.54 27,780,827 34.51 35.10 34.02 13.89 86.11
2025-12-01 34.42 1.35% 4.40% 66.67 17.80 34,304,208 34.00 35.10 33.62 54.05 45.95
2025-11-28 33.96 1.89% 4.39% 54.26 51.04 34,171,207 33.48 34.45 33.00 66.21 33.79
2025-11-27 33.33 0.79% 1.95% 36.09 16.88 15,304,481 33.21 33.54 32.90 67.19 32.81
2025-11-26 33.07 0.61% 6.06% 24.48 49.78 31,797,736 32.90 33.25 31.35 90.53 9.47
2025-11-25 32.87 -1.85% 2.96% 18.00 16.36 11,147,100 33.55 33.70 32.73 14.43 85.57
2025-11-24 33.49 -1.38% 1.97% 20.52 49.38 8,271,821 34.08 34.08 33.42 10.61 89.39
2025-11-21 33.96 1.89% 3.80% 27.84 17.60 28,360,246 33.50 34.46 33.20 60.32 39.68
2025-11-20 33.33 -1.07% 3.26% 22.75 50.32 16,958,149 33.94 33.94 32.87 42.99 57.01
2025-11-19 33.69 -1.40% 2.39% 18.71 16.34 17,375,582 34.21 34.30 33.50 23.75 76.25
2025-11-18 34.17 -1.81% 2.73% 38.18 51.04 18,527,314 34.90 34.98 34.05 12.90 87.10
2025-11-17 34.80 -0.88% 3.03% 56.48 17.30 22,410,289 35.49 35.74 34.69 10.48 89.52
2025-11-14 35.11 -0.54% 2.57% 63.46 52.30 36,996,846 35.48 35.90 35.00 12.22 87.78
2025-11-13 35.30 0.37% 3.31% 56.68 17.92 40,097,096 35.51 35.94 34.79 44.35 55.65
2025-11-12 35.17 1.30% 4.34% 45.64 52.68 40,531,272 34.61 35.80 34.31 57.72 42.28
2025-11-11 34.72 -2.55% 4.92% 49.40 17.66 45,558,123 36.00 36.25 34.55 10.00 90.00
2025-11-10 35.63 1.95% 3.58% 73.41 51.78 41,410,617 35.10 36.20 34.95 54.40 45.60
2025-11-07 34.95 1.66% 3.78% 35.70 19.48 31,362,671 34.48 35.40 34.11 65.12 34.88
2025-11-06 34.38 0.23% 3.52% 30.03 50.42 26,424,412 34.58 34.69 33.51 73.73 26.27
2025-11-05 34.30 -1.58% 2.69% 28.88 18.34 24,287,639 34.85 35.15 34.23 7.61 92.39
2025-11-04 34.85 -1.86% 3.74% 33.83 50.26 39,053,201 35.60 35.80 34.51 26.36 73.64
2025-11-03 35.51 2.13% 5.43% 27.44 19.44 81,169,325 35.89 36.90 35.00 26.84 73.16
2025-10-31 34.77 3.79% 6.47% 17.08 51.58 78,458,333 34.11 35.40 33.25 70.70 29.30
2025-10-30 33.50 -9.65% 13.13% 13.05 17.96 84,182,148 37.75 37.75 33.37 2.97 97.03
2025-10-29 37.08 -0.22% 4.08% 27.47 49.04 43,969,819 37.22 37.99 36.50 38.93 61.07
2025-10-28 37.16 -0.21% 5.21% 57.67 25.12 60,384,844 37.39 38.95 37.02 7.25 92.75
2025-10-27 37.24 0.65% 6.28% 62.76 49.20 61,772,746 36.99 38.05 35.80 64.00 36.00
2025-10-24 37.00 -5.64% 9.03% 57.24 25.28 62,443,871 39.21 39.25 36.00 30.77 69.23
2025-10-23 39.21 -3.40% 5.90% 75.90 48.72 78,951,327 40.59 41.30 39.00 9.13 90.87
2025-10-22 40.59 2.16% 6.58% 92.73 29.70 118,821,990 40.23 41.30 38.75 72.16 27.84
2025-10-21 39.73 0.81% 5.11% 89.32 51.48 128,917,660 40.90 41.54 39.52 10.40 89.60
2025-10-20 39.41 9.99% 6.23% 82.00 27.98 184,399,246 37.24 39.41 37.10 100.00 0.00
2025-10-17 35.83 3.02% 5.86% 64.86 50.84 84,164,333 34.95 36.15 34.15 84.00 16.00
2025-10-16 34.78 -2.11% 4.05% 48.08 20.82 45,792,377 35.68 35.99 34.59 13.57 86.43
2025-10-15 35.53 2.60% 5.17% 56.98 48.74 142,130,321 35.24 36.81 35.00 29.28 70.72
2025-10-14 34.63 8.97% 6.91% 57.31 22.32 100,722,438 32.92 34.96 32.70 85.40 14.60
2025-10-13 31.78 -0.90% 8.97% 41.07 46.94 97,205,745 31.50 32.79 30.09 62.59 37.41
2025-10-10 32.07 -2.43% 5.65% 63.69 16.62 90,241,087 33.15 33.65 31.85 12.22 87.78
2025-10-09 32.87 -2.26% 7.24% 78.21 47.52 86,407,749 33.65 34.50 32.17 30.04 69.96
2025-10-08 33.63 -4.13% 8.01% 85.37 18.22 88,049,557 35.74 35.99 33.32 11.61 88.39
2025-10-07 35.08 1.80% 4.90% 97.69 49.04 134,742,790 35.12 36.41 34.71 21.76 78.24
2025-10-06 34.46 2.87% 10.69% 97.56 21.12 131,310,593 33.06 34.99 31.61 84.32 15.68
2025-10-03 33.50 2.20% 7.85% 97.78 47.80 131,821,305 33.24 35.59 33.00 19.31 80.69
2025-10-02 32.78 10.00% 9.63% 93.85 19.20 148,116,348 30.05 32.78 29.90 100.00 0.00
2025-10-01 29.80 9.76% 12.34% 79.84 46.36 191,997,025 27.15 29.87 26.59 97.87 2.13
2025-09-30 27.15 1.99% 4.68% 61.04 13.24 94,026,621 26.75 27.75 26.51 51.61 48.39
2025-09-29 26.62 -0.75% 2.46% 73.30 41.06 32,583,210 27.00 27.05 26.40 33.85 66.15
2025-09-26 26.82 0.52% 3.70% 82.55 12.18 57,698,699 26.85 27.50 26.52 30.61 69.39
2025-09-25 26.68 7.19% 9.31% 85.85 41.46 101,942,746 24.86 27.11 24.80 81.39 18.61
2025-09-24 24.89 -1.31% 3.60% 84.88 11.90 32,986,036 25.55 25.60 24.71 20.22 79.78
2025-09-23 25.22 -2.93% 6.40% 89.04 37.88 57,279,824 26.60 26.60 25.00 13.75 86.25
2025-09-22 25.98 -1.07% 10.68% 92.96 12.56 126,794,196 26.24 28.39 25.65 12.04 87.96
2025-09-19 26.26 9.97% 5.71% 90.67 39.40 167,285,267 26.26 26.27 24.85 99.30 0.70
2025-09-18 23.88 10.00% 6.13% 76.64 13.12 62,786,413 22.50 23.88 22.50 100.00 0.00
2025-09-17 21.71 9.98% 2.55% 67.88 34.64 84,069,639 21.71 21.71 21.17 100.00 0.00
2025-09-16 19.74 6.30% 7.51% 50.65 8.78 112,343,078 18.67 19.89 18.50 89.21 10.79
2025-09-15 18.57 4.27% 8.38% 52.63 30.70 58,227,128 17.81 18.88 17.42 78.77 21.23
2025-09-12 17.81 -1.98% 3.98% 55.21 6.44 39,006,257 18.30 18.30 17.60 30.00 70.00
2025-09-11 18.17 -2.73% 4.27% 57.25 29.18 33,724,452 18.70 18.80 18.03 18.18 81.82
2025-09-10 18.68 -4.98% 5.48% 73.03 7.16 72,460,270 18.97 19.25 18.25 43.00 57.00
2025-09-09 19.66 0.05% 3.66% 95.09 30.20 83,886,261 19.70 19.80 19.10 80.00 20.00
2025-09-08 19.65 -0.20% 2.56% 95.76 9.12 71,442,268 20.00 20.06 19.56 18.00 82.00
2025-09-05 19.69 7.24% 8.42% 96.43 30.18 146,093,956 18.49 19.95 18.40 83.23 16.77
2025-09-04 18.36 5.70% 6.45% 86.80 9.20 99,494,831 17.38 18.48 17.36 89.29 10.71
2025-09-03 17.37 -1.19% 3.12% 82.92 27.52 51,572,354 17.60 17.84 17.30 12.96 87.04
2025-09-02 17.58 6.03% 7.63% 87.97 7.22 174,386,202 17.24 18.20 16.91 51.94 48.06
2025-09-01 16.58 10.02% 2.98% 82.03 27.94 97,697,793 16.58 16.58 16.10 100.00 0.00
2025-08-29 15.07 5.68% 15.28% 54.05 5.22 128,751,215 14.39 15.69 13.61 70.19 29.81 10.00|12.09.2025
2025-08-28 14.26 0.21% 4.07% 29.17 24.92 31,924,722 14.25 14.57 14.00 45.61 54.39
2025-08-27 14.23 -3.07% 3.52% 43.33 3.60 22,319,350 14.70 14.70 14.20 6.00 94.00
2025-08-26 14.68 -0.20% 1.78% 65.52 24.86 10,217,003 14.68 14.87 14.61 26.92 73.08
2025-08-25 14.71 1.10% 4.49% 68.91 4.50 21,153,368 14.60 14.89 14.25 71.87 28.13
2025-08-22 14.55 -0.48% 2.70% 66.96 24.92 18,917,586 14.74 14.85 14.46 23.08 76.92
2025-08-21 14.62 -2.01% 5.26% 73.68 4.18 52,059,518 14.98 15.00 14.25 49.33 50.67
2025-08-20 14.92 1.08% 1.82% 100.00 25.06 52,299,000 14.86 15.12 14.85 25.93 74.07
2025-08-19 14.76 2.29% 3.74% 78.50 4.78 46,060,189 14.47 14.98 14.44 59.26 40.74
2025-08-18 14.43 0.77% 3.04% 61.45 24.74 20,008,489 14.36 14.58 14.15 65.12 34.88
2025-08-15 14.32 0.42% 2.11% 71.68 4.12 13,663,632 14.27 14.55 14.25 23.33 76.67
2025-08-13 14.26 0.64% 2.25% 65.79 24.52 33,751,962 14.25 14.52 14.20 18.75 81.25
2025-08-12 14.17 0.64% 2.64% 61.11 4.00 33,326,486 14.17 14.37 14.00 45.95 54.05
2025-08-11 14.08 1.15% 2.32% 50.89 24.34 12,827,238 13.98 14.12 13.80 87.50 12.50
2025-08-08 13.92 -1.63% 2.97% 57.69 3.82 21,258,633 14.21 14.21 13.80 29.27 70.73
2025-08-07 14.15 -0.63% 2.50% 75.76 24.02 21,887,270 14.35 14.37 14.02 37.14 62.86
2025-08-06 14.24 2.96% 4.30% 80.00 4.28 67,554,764 13.83 14.30 13.71 89.83 10.17
2025-08-05 13.83 -0.50% 1.74% 62.11 24.20 12,308,750 13.93 14.01 13.77 25.00 75.00
2025-08-04 13.90 -0.22% 3.95% 68.82 3.46 30,628,274 13.85 14.20 13.66 44.44 55.56
2025-08-01 13.93 -0.92% 1.73% 82.07 24.34 15,744,016 14.07 14.14 13.90 12.50 87.50
2025-07-31 14.06 2.48% 4.74% 90.85 3.52 82,936,839 13.95 14.36 13.71 53.85 46.15
2025-07-30 13.72 1.86% 3.37% 89.92 24.60 24,809,434 13.50 13.80 13.35 82.22 17.78
2025-07-29 13.47 -0.15% 4.12% 83.49 2.84 31,941,017 13.60 13.90 13.35 21.82 78.18
2025-07-28 13.49 -0.81% 2.60% 65.47 24.10 23,774,754 13.60 13.80 13.45 11.43 88.57
2025-07-25 13.60 0.37% 3.93% 71.76 2.88 50,256,609 13.70 14.00 13.47 24.53 75.47
2025-07-24 13.55 4.23% 7.69% 65.44 24.32 113,028,558 13.00 14.00 13.00 55.00 45.00
2025-07-23 13.00 0.78% 2.41% 44.71 2.78 16,353,450 13.00 13.16 12.85 48.39 51.61
2025-07-22 12.90 1.65% 3.16% 38.16 23.22 17,527,774 12.65 13.05 12.65 62.50 37.50
2025-07-21 12.69 -0.39% 2.15% 25.40 2.58 14,937,494 12.80 12.80 12.53 59.26 40.74
2025-07-18 12.74 -2.45% 3.31% 75.58 22.80 18,705,405 13.10 13.10 12.68 14.29 85.71
2025-07-17 13.06 0.23% 2.90% 93.10 2.68 18,863,027 12.95 13.12 12.75 83.78 16.22
2025-07-16 13.03 -0.76% 3.13% 89.19 23.44 26,665,865 13.15 13.16 12.76 67.50 32.50
2025-07-15 13.13 0.31% 3.53% 96.23 2.62 61,318,327 13.08 13.48 13.02 23.91 76.09
2025-07-14 13.09 0.08% 2.72% 96.45 23.64 35,481,923 12.97 13.24 12.89 57.14 42.86
2025-07-11 13.08 0.62% 6.59% 95.29 2.54 94,133,007 13.10 13.59 12.75 39.29 60.71
2025-07-10 13.00 9.61% 12.99% 96.43 23.62 155,383,258 11.55 13.05 11.55 96.67 3.33
2025-07-09 11.86 0.42% 2.05% 95.21 2.38 13,157,258 11.88 11.94 11.70 66.67 33.33
2025-07-08 11.81 -0.51% 3.16% 95.43 21.34 22,565,164 11.95 12.08 11.71 27.03 72.97
2025-07-07 11.87 1.80% 3.95% 98.84 2.28 42,510,708 11.82 12.12 11.66 45.65 54.35
2025-07-04 11.66 1.22% 3.35% 89.29 21.46 17,547,639 11.50 11.74 11.36 78.95 21.05
2025-07-03 11.52 -0.17% 4.24% 89.09 1.86 35,061,211 11.80 11.80 11.32 41.67 58.33
2025-07-02 11.54 5.68% 5.50% 92.34 21.18 89,532,118 11.10 11.70 11.09 73.77 26.23
2025-07-01 10.92 5.51% 5.77% 71.58 1.90 73,831,173 10.45 10.99 10.39 88.33 11.67
2025-06-30 10.35 1.27% 2.75% 55.64 19.94 31,166,339 10.28 10.47 10.19 57.14 42.86
2025-06-27 10.22 0.39% 1.78% 50.41 0.76 12,401,408 10.28 10.31 10.13 50.00 50.00
2025-06-26 10.18 -1.55% 3.17% 43.18 19.68 7,281,096 10.27 10.42 10.10 25.00 75.00
2025-06-25 10.34 1.08% 2.67% 55.64 0.68 15,449,535 10.29 10.39 10.12 81.48 18.52
2025-06-24 10.23 4.71% 3.90% 56.62 20.00 16,176,155 10.10 10.40 10.01 56.41 43.59
2025-06-23 9.77 -3.55% 2.99% 26.72 0.46 13,746,025 9.80 10.00 9.71 20.69 79.31
2025-06-20 10.13 -0.69% 3.28% 37.35 19.08 4,407,617 10.39 10.39 10.06 21.21 78.79
2025-06-19 10.20 -0.10% 3.56% 39.24 1.18 6,920,787 10.22 10.47 10.11 25.00 75.00
2025-06-18 10.21 -1.45% 2.55% 47.19 19.22 9,133,845 10.41 10.44 10.18 11.54 88.46
2025-06-17 10.36 1.67% 5.02% 57.89 1.20 43,532,329 10.20 10.66 10.15 41.18 58.82
2025-06-16 10.19 1.39% 2.91% 62.35 19.52 8,708,025 9.99 10.24 9.95 82.76 17.24
2025-06-13 10.05 -2.52% 2.93% 59.49 0.86 27,555,139 10.11 10.20 9.91 48.28 51.72
2025-06-12 10.31 -0.29% 2.15% 81.03 19.24 14,803,514 10.39 10.47 10.25 27.27 72.73
2025-06-11 10.34 -0.29% 3.02% 85.96 1.38 21,455,217 10.40 10.59 10.28 19.35 80.65
2025-06-10 10.37 1.07% 2.93% 91.23 19.30 23,691,053 10.26 10.55 10.25 40.00 60.00
2025-06-05 10.26 0.20% 2.64% 87.23 1.44 24,182,352 10.40 10.50 10.23 11.11 88.89
2025-06-04 10.24 2.61% 4.63% 73.58 19.08 29,339,401 10.04 10.40 9.94 65.22 34.78
2025-06-03 9.98 0.81% 2.13% 46.43 1.40 8,417,440 9.90 10.05 9.84 66.67 33.33
2025-06-02 9.90 -0.50% 1.01% 17.86 18.56 2,243,730 9.95 9.98 9.88 20.00 80.00
2025-05-30 9.95 0.20% 2.12% 61.70 1.24 8,023,025 9.98 10.10 9.89 28.57 71.43
2025-05-29 9.93 0.30% 1.32% 47.37 18.66 3,867,710 9.99 10.01 9.88 38.46 61.54
2025-05-27 9.90 -0.10% 1.42% 43.64 1.20 4,900,638 10.00 10.00 9.86 28.57 71.43
2025-05-26 9.91 -0.80% 1.42% 38.10 18.60 5,247,439 9.99 10.02 9.88 21.43 78.57
2025-05-23 9.99 -0.10% 1.11% 55.71 1.22 3,963,220 10.06 10.06 9.95 36.36 63.64
2025-05-22 10.00 -0.79% 2.31% 52.70 18.76 7,861,070 10.12 10.20 9.97 13.04 86.96
2025-05-21 10.08 2.44% 3.67% 47.56 1.24 12,589,233 9.85 10.16 9.80 77.78 22.22
2025-05-20 9.84 -1.20% 2.24% 72.78 18.92 7,839,309 10.05 10.05 9.83 4.55 95.45
2025-05-19 9.96 -0.10% 1.11% 83.68 0.76 3,882,469 10.00 10.05 9.94 18.18 81.82