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 9.18 -0.97% 4.40% 0.00 2.28 605,091 9.17 9.50 9.10 20.00 80.00
2026-05-18 9.27 -6.17% 7.39% 2.68 16.08 1,565,816 9.88 9.88 9.20 10.29 89.71
2026-05-15 9.88 -0.90% 2.44% 54.59 2.46 1,448,963 9.86 10.09 9.85 12.50 87.50
2026-05-14 9.97 -1.48% 3.02% 69.39 17.30 1,822,268 10.11 10.25 9.95 6.67 93.33
2026-05-13 10.12 -1.46% 4.39% 72.34 2.64 2,254,845 10.24 10.47 10.03 20.45 79.55
2026-05-12 10.27 -3.48% 5.58% 77.68 17.60 2,421,279 10.50 10.79 10.22 8.77 91.23
2026-05-11 10.64 -0.75% 5.88% 90.16 2.94 7,118,154 10.72 10.98 10.37 44.26 55.74
2026-05-08 10.72 0.37% 7.31% 79.82 18.34 16,618,578 10.80 11.31 10.54 23.38 76.62
2026-05-07 10.68 9.99% 9.29% 82.40 3.10 18,219,031 9.80 10.71 9.80 96.70 3.30
2026-05-06 9.71 7.65% 5.59% 74.57 18.26 12,232,676 9.35 9.82 9.30 78.85 21.15
2026-05-05 9.02 -0.55% 2.57% 43.80 1.16 1,357,882 9.00 9.18 8.95 30.43 69.57
2026-05-04 9.07 0.44% 4.89% 35.29 16.88 5,613,217 9.19 9.44 9.00 15.91 84.09
2026-04-30 9.03 -0.66% 3.86% 38.89 1.26 3,828,616 9.09 9.14 8.80 67.65 32.35
2026-04-29 9.09 -3.50% 6.67% 41.57 16.80 2,103,799 9.42 9.60 9.00 15.00 85.00
2026-04-28 9.42 3.97% 8.89% 61.20 1.38 7,698,488 9.10 9.80 9.00 52.50 47.50
2026-04-27 9.06 2.26% 1.67% 60.11 17.46 558,791 9.06 9.13 8.98 53.33 46.67
2026-04-23 8.86 -3.59% 6.25% 60.11 0.66 2,050,242 9.34 9.35 8.80 10.91 89.09
2026-04-22 9.19 -3.97% 10.85% 79.79 17.06 1,735,518 9.60 9.60 8.66 56.38 43.62
2026-04-21 9.57 1.48% 2.63% 68.18 1.32 1,515,072 9.65 9.75 9.50 28.00 72.00
2026-04-20 9.43 0.43% 6.07% 69.43 17.82 4,965,378 9.30 9.78 9.22 37.50 62.50
2026-04-17 9.39 4.22% 4.86% 67.69 1.04 3,164,951 9.20 9.49 9.05 77.27 22.73
2026-04-16 9.01 3.56% 7.06% 74.57 17.74 3,615,022 8.92 9.10 8.50 85.00 15.00
2026-04-15 8.70 2.35% 3.60% 72.18 0.28 2,714,564 8.60 8.91 8.60 32.26 67.74
2026-04-14 8.50 5.33% 4.93% 71.54 17.12 1,047,755 8.12 8.52 8.12 95.00 5.00
2026-04-13 8.07 -7.98% 6.88% 63.84 -0.12 3,343,907 8.37 8.55 8.00 12.73 87.27
2026-04-10 8.77 2.69% 4.30% 76.88 16.26 1,972,513 8.63 8.97 8.60 45.95 54.05
2026-04-09 8.54 -0.47% 7.80% 77.95 1.28 3,599,069 8.58 8.85 8.21 51.56 48.44
2026-04-08 8.58 13.19% 9.86% 81.34 15.80 6,397,559 8.18 8.58 7.81 100.00 0.00
2026-04-07 7.58 0.80% 4.19% 48.28 1.36 543,582 7.39 7.70 7.39 61.29 38.71
2026-04-06 7.52 1.90% 6.80% 42.67 13.80 1,114,561 7.26 7.70 7.21 63.27 36.73
2026-04-03 7.38 -0.94% 4.86% 30.67 1.24 997,284 7.35 7.55 7.20 51.43 48.57
2026-04-02 7.45 -4.12% 4.12% 43.92 13.52 724,978 7.29 7.59 7.29 53.33 46.67
2026-04-01 7.77 4.30% 12.00% 59.56 1.38 2,844,427 7.50 8.40 7.50 30.00 70.00
2026-03-31 7.45 2.48% 3.16% 46.11 14.16 195,370 7.44 7.50 7.27 78.26 21.74
2026-03-30 7.27 -4.72% 7.46% 47.67 0.74 854,787 7.50 7.63 7.10 32.08 67.92
2026-03-27 7.63 -1.42% 3.87% 61.97 13.80 407,794 7.76 7.79 7.50 44.83 55.17
2026-03-26 7.74 -3.37% 5.21% 58.28 1.46 773,747 8.04 8.08 7.68 15.00 85.00
2026-03-25 8.01 4.30% 15.74% 70.97 14.02 2,063,853 7.79 8.16 7.05 86.49 13.51
2026-03-24 7.68 3.50% 3.03% 46.61 2.00 368,412 7.75 7.83 7.60 34.78 65.22
2026-03-19 7.42 -2.11% 2.86% 33.68 13.36 159,935 7.56 7.56 7.35 33.33 66.67
2026-03-18 7.58 3.13% 4.22% 73.60 1.48 589,974 7.35 7.66 7.35 74.19 25.81
2026-03-17 7.35 0.82% 5.56% 49.32 13.68 609,445 7.39 7.40 7.01 87.18 12.82
2026-03-16 7.29 -2.67% 5.10% 43.22 1.02 420,673 7.49 7.62 7.25 10.81 89.19
2026-03-13 7.49 0.00% 8.55% 57.93 13.56 445,111 7.40 7.62 7.02 78.33 21.67
2026-03-12 7.49 -3.48% 6.14% 50.48 1.42 1,380,207 7.75 7.78 7.33 35.56 64.44
2026-03-11 7.76 0.39% 7.81% 55.28 13.56 2,577,773 7.75 8.28 7.68 13.33 86.67
2026-03-10 7.73 14.69% 10.41% 40.42 1.96 2,008,313 7.01 7.74 7.01 98.63 1.37
2026-03-09 6.74 -8.67% 11.35% 17.57 13.50 916,754 7.36 7.36 6.61 17.33 82.67
2026-03-06 7.38 -3.02% 4.37% 20.22 -0.02 385,953 7.65 7.65 7.33 15.62 84.38
2026-03-05 7.61 7.79% 10.33% 19.30 14.78 1,236,552 7.08 7.80 7.07 73.97 26.03
2026-03-04 7.06 -5.36% 16.22% 0.00 0.44 2,329,923 7.60 7.74 6.66 37.04 62.96
2026-03-03 7.46 0.00% 11.59% 0.00 13.68 1,418,781 7.24 7.70 6.90 70.00 30.00
2026-03-02 7.46 -11.82% 19.30% 0.00 1.24 1,945,654 7.75 8.90 7.46 0.00 100.00
2026-02-27 8.46 -3.53% 4.99% 0.00 13.68 1,412,483 8.62 8.62 8.21 60.98 39.02
2026-02-26 8.77 -2.56% 10.12% 7.87 3.24 1,425,647 9.25 9.25 8.40 43.53 56.47
2026-02-25 9.00 -3.85% 9.63% 8.33 14.30 1,927,184 9.75 9.79 8.93 8.14 91.86
2026-02-24 9.36 -3.80% 12.44% 7.53 3.70 2,063,933 9.85 9.85 8.76 55.05 44.95
2026-02-23 9.73 -7.42% 9.78% 8.24 15.02 765,400 10.21 10.55 9.61 12.77 87.23
2026-02-20 10.51 -3.22% 7.65% 11.48 4.44 834,266 10.80 10.98 10.20 39.74 60.26
2026-02-19 10.86 -3.29% 4.28% 13.55 16.58 2,182,268 11.11 11.22 10.76 21.74 78.26
2026-02-18 11.23 1.91% 2.63% 15.79 5.14 1,439,622 11.19 11.32 11.03 68.97 31.03
2026-02-17 11.02 -0.72% 2.96% 0.00 17.32 1,442,063 11.11 11.12 10.80 68.75 31.25
2026-02-16 11.10 -5.37% 8.09% 0.00 4.72 2,858,972 11.89 11.89 11.00 11.24 88.76
2026-02-13 11.73 -1.10% 3.00% 10.17 17.48 1,800,443 11.97 12.00 11.65 22.86 77.14
2026-02-12 11.86 -0.50% 4.92% 33.33 5.98 1,496,004 12.38 12.38 11.80 10.34 89.66
2026-02-11 11.92 -0.58% 2.78% 33.33 17.74 1,064,441 12.09 12.18 11.85 21.21 78.79
2026-02-10 11.99 -1.24% 3.55% 27.78 6.10 1,617,154 12.14 12.24 11.82 40.48 59.52
2026-02-09 12.14 -0.41% 1.98% 23.53 17.88 2,225,003 12.34 12.34 12.10 16.67 83.33
2026-02-06 12.19 -0.57% 1.97% 22.47 6.40 5,114,302 12.35 12.40 12.16 12.50 87.50
2026-02-04 12.26 0.49% 2.13% 18.18 17.98 2,069,433 12.30 12.45 12.19 26.92 73.08
2026-02-03 12.20 1.16% 2.81% 21.74 6.54 6,069,350 12.10 12.44 12.10 29.41 70.59
2026-02-02 12.06 -0.50% 2.86% 8.09 17.86 2,066,962 12.19 12.24 11.90 47.06 52.94
2026-01-30 12.12 -1.54% 7.06% 30.41 6.26 2,525,022 12.44 12.89 12.04 9.41 90.59
2026-01-29 12.31 -2.22% 4.43% 25.37 17.98 3,016,469 12.65 12.74 12.20 20.37 79.63
2026-01-28 12.59 -0.71% 5.86% 38.42 6.64 1,813,656 12.71 12.83 12.12 66.20 33.80
2026-01-27 12.68 -2.16% 2.78% 40.51 18.54 2,131,705 12.80 12.95 12.60 22.86 77.14
2026-01-26 12.96 0.86% 2.56% 54.17 6.82 2,532,947 12.94 13.22 12.89 21.21 78.79
2026-01-23 12.85 -2.65% 4.84% 48.95 19.10 3,176,929 13.29 13.42 12.80 8.06 91.94
2026-01-22 13.20 3.21% 5.91% 51.67 6.60 8,959,113 12.83 13.45 12.70 66.67 33.33
2026-01-21 12.79 -3.98% 7.43% 37.14 19.80 5,183,534 13.25 13.45 12.52 29.03 70.97
2026-01-20 13.32 1.99% 3.86% 51.49 5.78 2,699,210 13.06 13.45 12.95 74.00 26.00
2026-01-19 13.06 0.08% 3.34% 39.51 20.86 1,278,743 13.05 13.30 12.87 44.19 55.81
2026-01-16 13.05 1.95% 2.57% 34.83 5.26 1,101,384 13.05 13.15 12.82 69.70 30.30
2026-01-15 12.80 -0.70% 5.20% 19.44 20.84 1,571,465 13.16 13.16 12.51 44.62 55.38
2026-01-14 12.89 -1.90% 5.18% 31.94 4.76 3,238,525 13.15 13.20 12.55 52.31 47.69
2026-01-13 13.14 -0.08% 2.06% 72.41 21.02 1,074,185 13.25 13.37 13.10 14.81 85.19
2026-01-12 13.15 -1.05% 2.37% 73.86 5.26 3,536,720 13.34 13.37 13.06 29.03 70.97
2026-01-09 13.29 0.45% 3.51% 83.33 21.04 3,301,755 13.15 13.55 13.09 43.48 56.52
2026-01-08 13.23 -0.68% 3.42% 60.82 5.54 2,911,601 13.30 13.60 13.15 17.78 82.22
2026-01-07 13.32 0.60% 3.92% 77.86 20.92 4,394,438 13.24 13.53 13.02 58.82 41.18
2026-01-06 13.24 0.68% 2.28% 75.20 5.72 3,817,740 13.30 13.45 13.15 30.00 70.00
2026-01-05 13.15 3.14% 4.93% 64.39 20.76 8,932,928 12.77 13.40 12.77 60.32 39.68
2026-01-02 12.75 0.16% 1.90% 39.47 5.54 930,793 12.89 12.90 12.66 37.50 62.50
2026-01-01 12.73 -0.31% 1.65% 40.00 19.96 2,415,353 12.90 12.91 12.70 14.29 85.71
2025-12-31 12.77 -1.92% 3.76% 37.10 5.50 1,505,095 13.04 13.23 12.75 4.17 95.83
2025-12-30 13.02 3.42% 5.98% 34.07 20.04 3,754,085 12.60 13.30 12.55 62.67 37.33
2025-12-29 12.59 -0.16% 2.23% 2.97 6.00 1,173,426 12.67 12.84 12.56 10.71 89.29
2025-12-26 12.61 -1.25% 2.72% 2.59 19.18 3,058,526 12.85 12.85 12.51 29.41 70.59
2025-12-24 12.77 -1.69% 2.52% 2.46 6.04 2,108,422 12.90 13.02 12.70 21.88 78.12
2025-12-23 12.99 0.23% 2.49% 37.42 19.50 2,491,834 13.13 13.18 12.86 40.62 59.38
2025-12-22 12.96 -0.99% 3.02% 31.79 6.48 1,101,584 13.29 13.29 12.90 15.38 84.62
2025-12-19 13.09 -2.68% 13.13% 41.99 19.44 3,099,013 13.66 13.70 12.11 61.64 38.36
2025-12-18 13.45 -0.66% 2.17% 63.49 6.74 1,764,256 13.55 13.64 13.35 34.48 65.52
2025-12-17 13.54 -1.24% 2.24% 70.73 20.16 2,793,020 13.69 13.70 13.40 46.67 53.33
2025-12-16 13.71 -1.58% 4.40% 76.32 6.92 6,809,300 14.05 14.25 13.65 10.00 90.00
2025-12-15 13.93 4.11% 3.33% 80.11 20.50 7,368,871 13.75 13.96 13.51 93.33 6.67
2025-12-12 13.38 -1.55% 2.63% 72.73 7.36 2,212,549 13.55 13.66 13.31 20.00 80.00
2025-12-11 13.59 1.57% 4.63% 82.76 19.40 10,558,718 13.50 14.00 13.38 33.87 66.13
2025-12-10 13.38 3.40% 5.47% 70.09 7.78 9,109,783 13.01 13.70 12.99 54.93 45.07
2025-12-09 12.94 1.97% 3.89% 56.76 18.98 4,878,763 12.75 13.10 12.61 67.35 32.65
2025-12-08 12.69 -0.16% 1.99% 34.69 6.90 1,571,932 12.71 12.84 12.59 40.00 60.00
2025-12-05 12.71 -1.01% 2.93% 27.42 18.48 1,151,828 12.88 12.99 12.62 24.32 75.68
2025-12-04 12.84 0.47% 1.57% 56.76 6.94 799,571 12.78 12.93 12.73 55.00 45.00
2025-12-03 12.78 -0.39% 2.20% 57.89 18.74 1,106,031 12.86 12.98 12.70 28.57 71.43
2025-12-02 12.83 -0.93% 3.37% 57.14 6.82 2,328,666 13.12 13.19 12.76 16.28 83.72
2025-12-01 12.95 0.86% 2.90% 64.71 18.84 1,745,629 12.81 13.15 12.78 45.95 54.05
2025-11-28 12.84 0.00% 2.51% 57.89 7.06 1,793,000 12.85 13.08 12.76 25.00 75.00
2025-11-27 12.84 -1.15% 2.19% 46.48 18.62 2,196,032 12.99 13.08 12.80 14.29 85.71
2025-11-26 12.99 1.96% 4.40% 55.93 7.06 3,938,609 12.80 13.05 12.50 89.09 10.91
2025-11-25 12.74 0.63% 3.48% 56.67 18.92 5,307,944 12.75 13.10 12.66 18.18 81.82
2025-11-24 12.66 -0.47% 2.96% 67.09 6.56 1,403,423 12.88 12.88 12.51 40.54 59.46
2025-11-21 12.72 -0.24% 4.28% 84.25 18.76 2,923,828 12.76 13.15 12.61 20.37 79.63
2025-11-20 12.75 0.00% 2.54% 84.92 6.68 1,038,865 12.66 12.90 12.58 53.13 46.87
2025-11-19 12.75 -1.09% 3.15% 62.57 18.82 1,901,353 12.99 13.10 12.70 12.50 87.50
2025-11-18 12.89 -0.23% 3.77% 71.91 6.68 3,279,656 12.92 13.20 12.72 35.42 64.58
2025-11-17 12.92 2.05% 4.31% 53.78 19.10 3,916,836 12.69 13.06 12.52 74.07 25.93
2025-11-14 12.66 2.18% 4.90% 47.00 6.74 4,369,089 12.60 12.85 12.25 68.33 31.67
2025-11-13 12.39 4.56% 4.43% 39.47 18.58 5,986,610 11.97 12.50 11.97 79.25 20.75
2025-11-12 11.85 -0.17% 10.41% 13.91 6.20 2,023,091 11.96 12.20 11.05 69.57 30.43
2025-11-11 11.87 -3.65% 5.25% 20.50 17.50 2,995,205 12.39 12.42 11.80 11.29 88.71
2025-11-10 12.32 1.73% 3.22% 44.67 6.24 3,080,778 12.29 12.50 12.11 53.85 46.15
2025-11-07 12.11 -4.95% 8.91% 19.41 18.40 8,695,724 12.79 12.96 11.90 19.81 80.19
2025-11-06 12.74 -0.39% 3.94% 22.66 5.82 1,907,701 12.85 13.19 12.69 10.00 90.00
2025-11-05 12.79 0.00% 12.02% 18.40 19.66 1,575,045 12.72 13.05 11.65 81.43 18.57
2025-11-04 12.79 -1.16% 6.13% 33.98 5.92 2,051,834 12.99 13.50 12.72 8.97 91.03
2025-11-03 12.94 0.94% 1.56% 33.55 19.66 1,897,352 12.85 13.00 12.80 70.00 30.00
2025-10-31 12.82 2.72% 4.30% 30.10 6.22 3,119,965 12.55 13.09 12.55 50.00 50.00
2025-10-30 12.48 -7.96% 7.11% 22.58 19.42 7,600,287 13.16 13.25 12.37 12.50 87.50
2025-10-29 13.56 -2.09% 3.72% 31.66 5.54 2,913,081 13.95 13.95 13.45 22.00 78.00
2025-10-28 13.85 -3.62% 5.75% 47.29 21.58 4,157,466 14.45 14.54 13.75 12.66 87.34
2025-10-27 14.37 4.28% 8.73% 51.89 6.12 11,320,879 13.75 14.70 13.52 72.03 27.97
2025-10-24 13.78 -1.36% 3.58% 28.03 22.62 1,829,294 14.14 14.19 13.70 16.33 83.67
2025-10-23 13.97 -0.57% 2.16% 50.97 4.94 3,704,611 14.09 14.20 13.90 23.33 76.67
2025-10-22 14.05 0.29% 1.86% 35.43 23.00 3,798,055 14.01 14.25 13.99 23.08 76.92
2025-10-21 14.01 -1.96% 3.80% 28.30 5.10 4,474,264 14.35 14.49 13.96 9.43 90.57
2025-10-17 14.29 2.36% 4.78% 27.68 22.92 4,323,537 13.80 14.46 13.80 74.24 25.76
2025-10-16 13.96 -2.38% 4.17% 25.76 5.66 3,835,379 14.33 14.48 13.90 10.34 89.66
2025-10-15 14.30 -0.42% 3.58% 42.35 22.26 2,391,161 14.76 14.76 14.25 9.80 90.20
2025-10-14 14.36 3.01% 3.14% 37.42 6.34 4,580,125 14.19 14.46 14.02 77.27 22.73
2025-10-13 13.94 -5.17% 9.67% 26.37 22.38 7,455,513 14.70 14.75 13.45 37.69 62.31
2025-10-10 14.70 -3.03% 5.31% 43.50 5.50 11,596,639 15.05 15.27 14.50 25.97 74.03
2025-10-09 15.16 -2.19% 4.30% 48.64 23.90 5,379,951 15.70 15.75 15.10 9.23 90.77
2025-10-08 15.50 1.71% 4.62% 60.30 6.42 18,781,202 15.49 15.85 15.15 50.00 50.00
2025-10-07 15.24 3.46% 5.48% 50.00 24.58 10,804,821 14.95 15.40 14.60 80.00 20.00
2025-10-06 14.73 -2.84% 5.34% 36.91 5.90 6,828,130 15.38 15.38 14.60 16.67 83.33
2025-10-03 15.16 -1.04% 4.60% 55.26 23.56 8,287,152 15.50 15.70 15.01 21.74 78.26
2025-10-02 15.32 2.00% 4.96% 60.58 6.76 15,773,072 15.19 15.66 14.92 54.05 45.95
2025-10-01 15.02 -1.31% 4.29% 30.56 23.88 7,885,518 15.32 15.55 14.91 17.19 82.81
2025-09-30 15.22 0.86% 9.30% 52.99 6.16 26,939,983 14.81 15.98 14.62 44.12 55.88
2025-09-29 15.09 -0.98% 2.81% 33.56 24.28 6,684,072 15.25 15.38 14.96 30.95 69.05
2025-09-26 15.24 0.79% 5.20% 40.58 5.90 18,697,169 15.00 15.78 15.00 30.77 69.23
2025-09-25 15.12 0.53% 2.13% 60.58 24.58 8,779,394 15.10 15.31 14.99 40.62 59.38
2025-09-24 15.04 -0.40% 3.36% 67.20 5.66 5,257,080 15.20 15.36 14.86 36.00 64.00
2025-09-23 15.10 -2.20% 3.68% 73.24 24.42 8,669,399 15.42 15.50 14.95 27.27 72.73
2025-09-22 15.44 1.91% 5.33% 76.75 5.78 15,719,640 15.20 15.82 15.02 52.50 47.50
2025-09-19 15.15 -2.70% 6.41% 69.92 25.10 16,850,682 15.60 15.76 14.81 35.79 64.21
2025-09-18 15.57 0.45% 5.16% 74.58 5.20 44,725,858 15.60 16.31 15.51 7.50 92.50
2025-09-17 15.50 5.59% 9.72% 63.24 25.94 57,581,560 14.70 15.92 14.51 70.21 29.79
2025-09-16 14.68 3.53% 8.79% 65.87 5.06 46,562,015 14.25 15.34 14.10 46.77 53.23
2025-09-15 14.18 2.90% 4.47% 63.10 24.30 7,086,754 13.64 14.25 13.64 88.52 11.48
2025-09-12 13.78 -1.50% 3.65% 62.26 4.06 3,954,151 14.10 14.20 13.70 16.00 84.00
2025-09-11 13.99 -0.99% 5.04% 60.22 23.50 10,037,670 14.13 14.60 13.90 12.86 87.14
2025-09-10 14.13 -1.81% 2.84% 54.64 4.48 4,962,845 14.46 14.46 14.06 17.50 82.50
2025-09-09 14.39 -2.64% 4.82% 62.75 23.78 12,537,687 15.00 15.00 14.31 11.59 88.41
2025-09-08 14.78 7.49% 9.48% 78.38 5.00 63,920,090 13.89 15.13 13.82 73.28 26.72
2025-09-05 13.75 2.08% 3.41% 72.73 24.56 16,461,708 13.51 13.93 13.47 60.87 39.13
2025-09-04 13.47 2.59% 4.81% 63.81 2.94 18,081,025 13.19 13.73 13.10 58.73 41.27
2025-09-03 13.13 -2.23% 3.82% 59.21 24.00 8,707,592 13.60 13.60 13.10 6.00 94.00
2025-09-02 13.43 -3.03% 3.89% 67.84 2.26 6,563,208 13.85 13.90 13.38 9.62 90.38
2025-09-01 13.85 1.61% 3.55% 84.91 24.60 10,142,091 13.89 13.99 13.51 70.83 29.17
2025-08-29 13.63 5.74% 8.46% 70.19 3.10 26,016,539 13.00 13.98 12.89 67.89 32.11
2025-08-28 12.89 2.71% 3.57% 35.78 24.16 6,765,123 12.60 13.05 12.60 64.44 35.56
2025-08-27 12.55 -1.65% 4.42% 50.00 1.62 3,197,769 12.80 13.00 12.45 18.18 81.82
2025-08-26 12.76 0.39% 3.72% 62.31 23.48 4,752,690 12.77 13.09 12.62 29.79 70.21
2025-08-25 12.71 -0.08% 1.74% 55.88 2.04 944,548 12.90 12.90 12.68 13.64 86.36
2025-08-22 12.72 -0.16% 3.72% 59.86 23.38 3,275,533 12.88 13.09 12.62 21.28 78.72
2025-08-21 12.74 -1.85% 4.64% 58.28 2.06 3,587,615 13.05 13.09 12.51 39.66 60.34
2025-08-20 12.98 -1.67% 3.41% 70.23 23.42 3,547,992 13.27 13.35 12.91 15.91 84.09
2025-08-19 13.20 5.18% 7.95% 70.77 2.54 18,866,327 12.60 13.44 12.45 75.76 24.24
2025-08-18 12.55 0.88% 1.94% 29.35 23.86 1,638,714 12.54 12.63 12.39 66.67 33.33
2025-08-15 12.44 -0.88% 2.27% 20.73 1.24 2,387,624 12.55 12.63 12.35 32.14 67.86
2025-08-13 12.55 0.97% 1.85% 47.57 23.64 4,466,245 12.46 12.68 12.45 43.48 56.52
2025-08-12 12.43 -0.48% 2.26% 46.00 1.46 4,587,462 12.64 12.69 12.41 7.14 92.86
2025-08-11 12.49 0.32% 2.02% 45.10 23.40 1,996,506 12.42 12.62 12.37 48.00 52.00
2025-08-08 12.45 -1.66% 2.66% 38.89 1.58 1,793,429 12.73 12.73 12.40 15.15 84.85
2025-08-07 12.66 -2.09% 3.17% 42.42 23.32 2,397,602 13.01 13.01 12.61 12.50 87.50
2025-08-06 12.93 0.08% 1.87% 49.41 2.00 2,444,476 12.93 13.10 12.86 29.17 70.83
2025-08-05 12.92 2.54% 2.09% 50.57 23.86 10,878,090 12.99 13.17 12.90 7.41 92.59
2025-08-04 12.60 0.72% 4.27% 20.69 1.98 13,882,522 12.50 12.95 12.42 33.96 66.04
2025-08-01 12.51 -0.64% 4.23% 4.35 23.22 1,050,648 12.63 12.80 12.28 44.23 55.77
2025-07-31 12.59 -0.79% 1.67% 3.75 1.80 1,228,770 12.69 12.77 12.56 14.29 85.71
2025-07-30 12.69 -0.94% 3.43% 22.09 23.38 1,571,787 12.95 12.98 12.55 32.56 67.44
2025-07-29 12.81 -1.00% 2.91% 23.46 2.00 1,735,692 13.07 13.07 12.70 29.73 70.27
2025-07-28 12.94 0.23% 1.47% 16.38 23.62 2,415,892 13.01 13.09 12.90 21.05 78.95
2025-07-25 12.91 -0.23% 3.83% 37.42 2.26 3,250,193 13.29 13.29 12.80 22.45 77.55
2025-07-24 12.94 -1.52% 2.95% 28.71 23.56 3,856,314 13.05 13.28 12.90 10.53 89.47
2025-07-23 13.14 -1.43% 2.90% 24.17 2.32 4,266,099 13.36 13.49 13.11 7.89 92.11
2025-07-22 13.33 1.21% 1.89% 27.56 23.96 1,974,698 13.35 13.50 13.25 32.00 68.00
2025-07-21 13.17 -0.53% 3.44% 19.01 2.70 4,201,402 13.20 13.55 13.10 15.56 84.44
2025-07-18 13.24 -3.50% 5.48% 17.49 23.64 3,202,893 13.87 13.87 13.15 12.50 87.50
2025-07-17 13.72 3.16% 4.51% 43.67 2.84 15,191,922 13.37 13.90 13.30 70.00 30.00
2025-07-16 13.30 -3.62% 6.22% 41.11 24.60 14,951,168 13.90 14.00 13.18 14.63 85.37
2025-07-15 13.80 -4.03% 6.18% 54.58 2.00 9,796,935 14.60 14.60 13.75 5.88 94.12
2025-07-14 14.38 0.28% 3.41% 61.37 25.60 8,346,185 14.36 14.84 14.35 6.12 93.88
2025-07-11 14.34 -2.25% 3.92% 57.20 3.16 8,635,280 14.80 14.84 14.28 10.71 89.29
2025-07-10 14.67 -1.87% 4.54% 66.82 25.52 6,782,302 15.03 15.20 14.54 19.70 80.30
2025-07-09 14.95 6.03% 8.19% 67.14 3.82 26,612,785 14.04 15.19 14.04 79.13 20.87
2025-07-08 14.10 2.10% 7.31% 40.85 26.08 11,732,152 13.95 14.38 13.40 71.43 28.57
2025-07-07 13.81 1.84% 3.33% 29.41 2.12 2,856,302 13.56 13.95 13.50 68.89 31.11
2025-07-04 13.56 -2.09% 4.33% 9.09 25.50 3,847,263 13.85 13.98 13.40 27.59 72.41
2025-07-03 13.85 -1.00% 1.60% 52.67 1.62 1,752,311 13.90 13.99 13.77 36.36 63.64
2025-07-02 13.99 0.29% 1.80% 78.16 26.08 3,984,104 13.96 14.15 13.90 36.00 64.00
2025-07-01 13.95 -1.90% 3.24% 50.89 1.90 5,276,834 14.11 14.35 13.90 11.11 88.89
2025-06-30 14.22 -0.97% 3.52% 44.44 26.00 4,643,812 14.50 14.70 14.20 4.00 96.00
2025-06-27 14.36 0.42% 2.88% 39.14 2.44 3,622,780 14.50 14.67 14.26 24.39 75.61
2025-06-26 14.30 -1.11% 3.52% 35.66 26.28 3,989,436 14.65 14.70 14.20 20.00 80.00
2025-06-25 14.46 5.01% 6.44% 39.71 2.32 8,717,310 14.40 14.70 13.81 73.03 26.97
2025-06-24 13.77 9.98% 4.32% 43.96 26.60 6,550,482 13.40 13.77 13.20 100.00 0.00
2025-06-23 12.52 -9.80% 8.89% 26.10 0.94 13,766,080 12.91 13.60 12.49 2.70 97.30
2025-06-20 13.88 -5.71% 7.89% 31.71 24.10 9,257,161 14.68 14.90 13.81 6.42 93.58
2025-06-19 14.72 -4.85% 11.07% 38.70 3.66 8,538,172 15.53 15.85 14.27 28.48 71.52
2025-06-18 15.47 -2.46% 4.05% 66.19 25.78 6,678,170 15.80 15.92 15.30 27.42 72.58
2025-06-17 15.86 1.67% 5.68% 79.60 5.16 23,383,814 15.50 16.38 15.50 40.91 59.09
2025-06-16 15.60 7.66% 11.01% 79.32 26.56 29,277,399 14.49 15.93 14.35 79.11 20.89
2025-06-13 14.49 -3.59% 7.38% 73.45 4.64 9,581,473 14.49 15.14 14.10 37.50 62.50
2025-06-12 15.03 -2.78% 10.85% 87.56 24.34 27,852,990 15.56 16.35 14.75 17.50 82.50
2025-06-11 15.46 -0.39% 8.64% 98.62 5.72 32,334,931 16.00 16.60 15.28 13.64 86.36
2025-06-10 15.52 9.99% 10.31% 100.00 25.20 45,553,863 14.30 15.52 14.07 100.00 0.00
2025-06-05 14.11 9.63% 10.62% 100.00 5.84 33,992,276 12.80 14.16 12.80 96.32 3.68
2025-06-04 12.87 1.50% 4.58% 100.00 22.38 12,768,802 12.76 13.02 12.45 73.68 26.32
2025-06-03 12.68 0.08% 5.24% 94.49 3.36 11,116,939 12.69 13.05 12.40 43.08 56.92
2025-06-02 12.67 4.97% 9.30% 85.05 22.00 40,375,547 12.16 13.28 12.15 46.02 53.98
2025-05-30 12.07 7.48% 12.37% 81.56 3.34 31,365,596 11.24 12.35 10.99 79.41 20.59
2025-05-29 11.23 2.37% 5.38% 73.99 20.80 20,004,647 11.40 11.76 11.16 11.67 88.33
2025-05-27 10.97 8.29% 12.30% 70.00 1.66 19,469,374 10.13 11.14 9.92 86.07 13.93
2025-05-26 10.13 0.20% 3.95% 27.27 20.28 2,741,132 10.17 10.27 9.88 64.10 35.90
2025-05-23 10.11 -1.46% 3.49% 23.75 -0.02 1,462,534 10.37 10.37 10.02 25.71 74.29
2025-05-22 10.26 -2.84% 5.00% 37.84 20.24 3,176,149 10.64 10.72 10.21 9.80 90.20
2025-05-21 10.56 0.28% 2.90% 82.98 0.28 3,698,565 10.45 10.65 10.35 70.00 30.00
2025-05-20 10.53 1.25% 4.29% 91.62 20.84 7,240,381 10.55 10.70 10.26 61.36 38.64
2025-05-19 10.40 0.29% 3.22% 86.17 0.22 1,506,724 10.55 10.59 10.26 42.42 57.58