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 43.15 2.57% 4.35% 34.68 69.16 1,425 42.11 43.94 42.11 56.84 43.16
2026-05-18 42.07 -6.88% 9.62% 19.62 17.14 11,895 41.05 45.00 41.05 25.83 74.17
2026-05-15 45.18 0.85% 9.40% 58.14 67.00 748 45.00 47.96 43.84 32.49 67.51
2026-05-14 44.80 -0.40% 7.44% 52.85 23.36 1,041 47.49 47.49 44.20 18.25 81.75
2026-05-13 44.98 -2.70% 5.21% 50.62 66.24 2,626 46.45 46.45 44.15 36.10 63.90
2026-05-12 46.23 1.34% 3.53% 72.85 23.72 3,172 45.62 46.60 45.01 76.73 23.27
2026-05-11 45.62 0.75% 3.37% 69.67 68.74 16,579 46.00 46.00 44.50 74.67 25.33
2026-05-08 45.28 -1.97% 8.87% 50.23 22.50 20,195 43.16 46.99 43.16 55.35 44.65
2026-05-07 46.19 4.34% 5.62% 34.59 68.06 50,161 45.49 47.00 44.50 67.60 32.40
2026-05-06 44.27 -0.49% 11.98% 60.09 24.32 19,176 47.76 47.76 42.65 31.70 68.30
2026-05-05 44.49 -0.94% 5.83% 60.97 64.22 4,471 44.99 44.99 42.51 79.85 20.15
2026-05-04 44.91 2.96% 5.18% 57.46 24.76 22,994 44.20 46.49 44.20 31.00 69.00
2026-04-30 43.62 0.02% 7.46% 56.31 65.06 19,636 42.21 43.92 40.87 90.17 9.83
2026-04-29 43.61 -3.62% 17.27% 53.75 22.18 41,542 45.00 49.49 42.20 19.34 80.66
2026-04-28 45.25 -7.77% 18.44% 64.98 65.04 130,068 49.50 53.00 44.75 6.06 93.94
2026-04-27 49.06 19.11% 14.09% 85.41 25.46 98,288 43.00 49.06 43.00 100.00 0.00
2026-04-23 41.19 0.00% 3.24% 67.81 72.66 300 41.11 42.44 41.11 6.00 94.00
2026-04-22 41.19 -3.15% 8.46% 76.32 9.72 15,965 42.50 44.47 41.00 5.47 94.53
2026-04-21 42.53 2.09% 3.33% 75.28 72.66 14,970 43.00 43.40 42.00 37.86 62.14
2026-04-20 41.66 -1.72% 9.68% 72.80 12.40 28,384 43.99 44.97 41.00 16.63 83.37
2026-04-17 42.39 5.40% 7.83% 73.90 70.92 40,245 41.50 43.40 40.25 67.94 32.06
2026-04-16 40.22 3.10% 8.67% 77.65 13.86 75,252 40.00 41.98 38.63 47.46 52.54
2026-04-15 39.01 0.28% 5.10% 70.11 66.58 70,112 39.00 40.99 39.00 0.50 99.50
2026-04-14 38.90 6.31% 2.63% 68.65 11.44 12,343 38.98 39.00 38.00 90.00 10.00
2026-04-13 36.59 -3.84% 7.59% 64.88 66.36 7,847 37.91 38.25 35.55 38.52 61.48
2026-04-10 38.05 0.16% 5.91% 80.54 6.82 12,002 39.94 39.94 37.71 15.25 84.75
2026-04-09 37.99 -1.58% 12.03% 81.74 69.28 96,543 39.00 40.50 36.15 42.30 57.70
2026-04-08 38.60 9.97% 7.22% 91.29 6.70 50,589 38.61 38.61 36.01 99.61 0.39
2026-04-07 35.10 -1.35% 1.49% 49.57 70.50 3,083 35.52 35.52 35.00 19.23 80.77
2026-04-06 35.58 -0.36% 7.61% 39.64 -0.30 14,044 36.05 36.05 33.50 81.57 18.43
2026-04-03 35.71 4.05% 19.81% 29.89 71.46 2,283 37.49 37.49 31.29 71.31 28.69
2026-04-02 34.32 0.29% 11.92% 27.80 -0.04 4,059 37.00 37.00 33.06 31.98 68.02
2026-04-01 34.22 1.39% 13.39% 30.32 68.68 16,705 35.99 36.50 32.19 47.10 52.90
2026-03-31 33.75 2.83% 8.12% 22.12 -0.24 22,071 35.80 35.80 33.11 23.79 76.21
2026-03-30 32.82 -6.63% 22.00% 28.91 67.74 40,405 38.60 38.60 31.64 16.95 83.05
2026-03-27 35.15 -5.23% 16.54% 30.37 -2.10 16,281 40.79 40.79 35.00 2.59 97.41
2026-03-26 37.09 -6.34% 6.76% 36.19 72.40 38,524 38.20 39.50 37.00 3.60 96.40
2026-03-25 39.60 2.88% 4.93% 47.33 1.78 6,564 40.00 40.00 38.12 78.72 21.28
2026-03-24 38.49 1.16% 7.70% 49.94 77.42 51,838 40.98 40.98 38.05 15.02 84.98
2026-03-19 38.05 -4.88% 11.11% 44.99 -0.44 20,713 40.00 40.00 36.00 51.25 48.75
2026-03-18 40.00 5.26% 7.89% 70.32 76.54 9,164 38.00 41.00 38.00 66.66 33.34
2026-03-17 38.00 -4.38% 7.82% 47.12 3.46 4,000 39.96 40.00 37.10 31.03 68.98
2026-03-16 39.74 -0.15% 10.81% 66.57 72.54 5,790 41.00 41.00 37.00 68.50 31.50
2026-03-13 39.80 -0.50% 8.47% 78.41 6.94 1,459 40.00 42.00 38.72 32.90 67.10
2026-03-12 40.00 3.90% 13.59% 65.58 72.66 23,092 38.00 41.47 36.51 70.36 29.64
2026-03-11 38.50 -0.85% 5.24% 49.57 7.34 62,073 39.99 40.00 38.01 24.62 75.38
2026-03-10 38.83 5.49% 4.84% 37.81 69.66 21,816 38.62 40.49 38.62 11.23 88.77
2026-03-09 36.81 -4.22% 11.07% 22.07 8.00 13,679 38.42 38.43 34.60 57.70 42.30
2026-03-06 38.43 2.34% 10.99% 23.15 65.62 11,181 36.02 39.98 36.02 60.86 39.14
2026-03-05 37.55 9.99% 12.06% 18.01 11.24 15,056 33.51 37.55 33.51 100.00 0.00
2026-03-04 34.14 -5.92% 19.66% 0.00 63.86 34,900 36.30 39.50 33.01 17.41 82.59
2026-03-03 36.29 -6.01% 17.70% 0.00 4.42 64,342 40.90 40.90 34.75 25.04 74.96
2026-03-02 38.61 -10.00% 0.05% 5.47 68.16 31,608 38.61 38.63 38.61 0.00 100.00
2026-02-27 42.90 -10.01% 9.56% 5.54 9.06 86,718 47.00 47.00 42.90 0.00 100.00
2026-02-26 47.67 -1.47% 9.88% 36.93 76.74 9,842 45.10 48.37 44.02 83.91 16.09
2026-02-25 48.38 -2.58% 14.89% 34.72 18.60 28,696 54.00 54.00 47.00 19.71 80.29
2026-02-24 49.66 -3.44% 8.33% 27.91 78.16 28,368 52.00 52.00 48.00 41.50 58.50
2026-02-23 51.43 -4.74% 7.26% 24.40 21.16 5,304 54.80 54.80 51.09 9.16 90.84
2026-02-20 53.99 1.68% 7.60% 42.25 81.70 14,466 53.10 55.95 52.00 50.38 49.62
2026-02-19 53.10 -7.14% 16.49% 39.46 26.28 66,256 59.99 59.99 51.50 18.85 81.15
2026-02-18 57.18 10.00% 9.96% 44.53 79.92 85,624 55.49 57.18 52.00 100.00 0.00
2026-02-17 51.98 -3.28% 9.78% 26.91 34.44 46,355 53.74 56.00 51.01 19.44 80.56
2026-02-16 53.74 -9.38% 12.42% 29.00 69.52 91,730 60.00 60.00 53.37 5.58 94.42
2026-02-13 59.30 -7.65% 13.73% 38.15 37.96 303,557 64.47 67.10 59.00 3.70 96.30
2026-02-12 64.21 10.01% 10.71% 69.04 80.64 328,588 59.50 64.21 58.00 100.00 0.00
2026-02-11 58.37 -1.07% 4.81% 54.58 47.78 5,393 60.79 60.79 58.00 13.26 86.74
2026-02-10 59.00 -1.49% 6.76% 52.39 68.96 120,123 60.00 62.99 59.00 0.00 100.00
2026-02-09 59.89 -3.40% 6.65% 58.94 49.04 37,026 61.00 63.87 59.89 0.00 100.00
2026-02-06 62.00 -0.32% 4.92% 72.02 70.74 17,468 61.50 62.97 60.02 67.12 32.88
2026-02-04 62.20 -1.16% 4.14% 68.57 53.26 90,372 63.21 64.20 61.65 21.57 78.43
2026-02-03 62.93 7.39% 11.89% 63.46 71.14 254,314 59.96 64.46 57.61 77.66 22.34
2026-02-02 58.60 2.00% 5.57% 53.76 54.72 13,304 59.50 60.98 57.76 26.09 73.91
2026-01-30 57.45 -1.79% 5.70% 45.13 62.48 180,333 60.00 60.25 57.00 13.85 86.15
2026-01-29 58.50 0.67% 6.09% 44.20 52.42 228,228 57.51 61.00 57.50 28.57 71.43
2026-01-28 58.11 -0.51% 3.24% 48.83 64.58 59,403 58.50 58.88 57.03 58.38 41.62
2026-01-27 58.41 -1.03% 5.04% 51.87 51.64 60,255 58.00 59.87 57.00 49.13 50.87
2026-01-26 59.02 -2.35% 4.12% 57.45 65.18 30,019 59.00 60.94 58.53 20.33 79.67
2026-01-23 60.44 4.12% 6.80% 73.43 52.86 60,401 58.05 62.00 58.05 60.51 39.49
2026-01-22 58.05 0.00% 3.24% 18.42 68.02 299 59.88 59.88 58.00 2.68 97.32
2026-01-21 58.05 -1.99% 5.43% 36.33 48.08 61,066 59.87 61.15 58.00 1.59 98.41
2026-01-20 59.23 1.65% 6.72% 34.34 68.02 76,453 59.90 61.90 58.00 31.54 68.46
2026-01-19 58.27 0.19% 5.09% 23.67 50.44 3,354 59.90 59.90 57.00 43.80 56.20
2026-01-16 58.16 0.09% 4.72% 49.16 66.10 3,268 57.00 59.69 57.00 43.12 56.88
2026-01-15 58.11 -0.15% 4.39% 47.89 50.22 16,575 59.00 59.50 57.00 44.40 55.60
2026-01-14 58.20 -5.96% 10.40% 50.79 66.00 69,695 62.10 62.10 56.25 33.33 66.67
2026-01-13 61.89 2.84% 5.84% 66.12 50.40 10,345 62.49 62.49 59.04 82.61 17.39
2026-01-12 60.18 -2.64% 5.42% 62.60 73.38 128,372 62.60 63.25 60.00 5.54 94.46
2026-01-09 61.81 -0.99% 6.38% 78.52 46.98 115,421 61.00 63.40 59.60 58.16 41.84
2026-01-08 62.43 6.97% 9.39% 82.04 76.64 166,899 58.80 62.80 57.41 93.14 6.86
2026-01-07 58.36 -0.44% 4.39% 73.28 48.22 67,408 59.50 59.50 57.00 54.40 45.60
2026-01-06 58.62 1.07% 5.18% 63.96 68.50 41,824 58.88 58.90 56.00 90.35 9.65
2026-01-05 58.00 -1.31% 4.26% 65.48 48.74 58,162 58.50 59.90 57.45 22.45 77.55
2026-01-02 58.77 1.38% 6.99% 54.58 67.26 66,801 58.74 62.00 57.95 20.25 79.75
2026-01-01 57.97 0.94% 4.39% 24.56 50.28 82,205 57.00 58.99 56.51 58.87 41.13
2025-12-31 57.43 -0.50% 3.15% 27.07 65.66 23,791 57.99 57.99 56.22 68.36 31.64
2025-12-30 57.72 2.96% 5.42% 22.35 49.20 33,097 57.47 58.00 55.02 90.60 9.40
2025-12-29 56.06 -1.72% 5.15% 19.36 66.24 112,523 58.36 58.36 55.50 19.58 80.42
2025-12-26 57.04 1.55% 5.23% 30.52 45.88 117,602 56.50 58.93 56.00 35.50 64.50
2025-12-24 56.17 -3.36% 8.87% 21.96 68.20 80,633 58.20 59.99 55.10 21.88 78.12
2025-12-23 58.12 -9.65% 12.23% 23.63 44.14 251,533 64.00 64.98 57.90 3.11 96.89
2025-12-22 64.33 1.53% 4.41% 30.98 72.10 28,101 63.37 65.78 63.00 47.84 52.16
2025-12-19 63.36 -4.55% 9.30% 32.18 56.56 71,735 67.80 68.86 63.00 6.14 93.86
2025-12-18 66.38 1.65% 5.99% 63.63 70.16 33,511 66.90 69.00 65.10 32.82 67.18
2025-12-17 65.30 3.14% 8.83% 57.37 62.60 209,134 63.99 69.64 63.99 23.19 76.81
2025-12-16 63.31 -4.78% 12.30% 41.06 68.00 205,827 68.51 70.75 63.00 4.00 96.00
2025-12-15 66.49 -0.97% 3.53% 44.68 58.62 23,872 67.00 67.95 65.63 37.07 62.93
2025-12-12 67.14 -3.10% 5.98% 40.05 74.36 76,532 69.30 70.00 66.05 27.59 72.41
2025-12-11 69.29 1.76% 14.87% 39.39 59.92 351,179 68.09 73.00 63.55 60.74 39.26
2025-12-10 68.09 10.00% 9.82% 48.81 78.66 205,780 62.00 68.09 62.00 100.00 0.00
2025-12-09 61.90 -1.57% 5.81% 26.88 57.52 87,845 63.00 63.01 59.55 67.92 32.08
2025-12-08 62.89 -5.47% 7.04% 25.85 66.28 72,172 66.90 66.90 62.50 8.86 91.14
2025-12-05 66.53 -2.52% 8.58% 33.38 59.50 60,735 69.00 69.49 64.00 46.08 53.92
2025-12-04 68.25 -3.62% 12.82% 42.17 73.56 30,207 71.89 73.50 65.15 37.13 62.87
2025-12-03 70.81 -3.36% 5.71% 39.89 62.94 27,115 74.00 74.00 70.00 20.25 79.75
2025-12-02 73.27 6.78% 8.99% 56.06 78.68 176,565 69.98 74.80 68.63 75.20 24.80
2025-12-01 68.62 -1.83% 5.94% 26.13 67.86 13,040 69.03 70.99 67.01 40.45 59.55
2025-11-28 69.90 -2.35% 2.45% 29.53 69.38 9,742 71.01 71.01 69.31 34.71 65.29
2025-11-27 71.58 0.29% 4.92% 35.69 70.42 6,735 72.92 72.92 69.50 60.82 39.18
2025-11-26 71.37 1.36% 5.65% 60.67 72.74 9,034 70.01 72.00 68.15 83.64 16.36
2025-11-25 70.41 -4.54% 5.31% 69.92 70.00 25,514 74.00 74.00 70.27 3.75 96.25
2025-11-24 73.76 3.12% 21.05% 86.45 70.82 228,886 70.00 78.68 65.00 64.03 35.97
2025-11-21 71.53 -4.41% 9.69% 85.99 76.70 78,855 74.00 74.79 68.18 50.68 49.32
2025-11-20 74.83 0.12% 8.22% 94.45 66.36 128,799 75.00 77.05 71.20 62.05 37.95
2025-11-19 74.74 0.27% 10.34% 89.36 83.30 432,964 79.99 80.55 73.00 23.05 76.95
2025-11-18 74.54 10.01% 6.49% 88.55 66.18 257,399 74.54 74.54 70.00 100.00 0.00
2025-11-17 67.76 10.00% 16.83% 81.97 82.90 288,696 64.38 67.76 58.00 100.00 0.00
2025-11-14 61.60 10.00% 13.63% 74.80 52.62 265,899 55.28 61.60 54.21 100.00 0.00
2025-11-13 56.00 2.60% 4.80% 49.83 70.58 16,748 54.20 56.59 54.00 77.22 22.78
2025-11-12 54.58 -2.13% 10.31% 28.39 41.42 3,215 56.00 59.59 54.02 10.05 89.95
2025-11-11 55.77 -2.12% 10.23% 49.64 67.74 79,321 57.99 57.99 52.61 58.74 41.26
2025-11-10 56.98 -0.31% 3.57% 65.15 43.80 16,977 58.00 58.00 56.00 49.00 51.00
2025-11-07 57.16 -0.56% 6.91% 47.63 70.16 4,976 58.99 59.90 56.03 29.20 70.80
2025-11-06 57.48 2.84% 5.56% 44.86 44.16 62,513 55.89 59.00 55.89 51.13 48.87
2025-11-05 55.89 -0.23% 5.44% 27.57 70.80 17,390 56.03 57.99 55.00 29.76 70.24
2025-11-04 56.02 -1.72% 6.07% 26.06 40.98 20,975 59.40 59.40 56.00 0.59 99.41
2025-11-03 57.00 2.13% 6.07% 40.20 71.06 33,999 58.84 59.40 56.00 29.41 70.59
2025-10-31 55.81 0.41% 8.24% 44.14 42.94 76,625 55.59 58.99 54.50 29.18 70.82
2025-10-30 55.58 -3.27% 12.64% 20.35 68.68 52,610 59.00 61.95 55.00 8.34 91.66
2025-10-29 57.46 -1.22% 10.71% 10.59 42.48 96,772 61.75 62.00 56.00 24.33 75.67
2025-10-28 58.17 -0.05% 11.55% 33.42 72.44 72,291 56.02 62.49 56.02 33.23 66.77
2025-10-27 58.20 -0.73% 10.91% 45.88 43.90 16,041 58.50 61.00 55.00 53.33 46.67
2025-10-24 58.63 1.09% 5.21% 54.35 72.50 34,814 58.98 60.99 57.97 21.85 78.15
2025-10-23 58.00 2.75% 6.08% 59.11 44.76 59,730 57.99 60.00 56.56 41.86 58.14
2025-10-22 56.45 -8.85% 10.71% 52.76 71.24 168,912 61.90 62.00 56.00 7.50 92.50
2025-10-21 61.93 -15.95% 14.88% 61.26 41.66 455,657 68.64 70.97 61.78 1.63 98.37
2025-10-17 73.68 10.00% 7.56% 82.98 82.20 435,658 73.68 73.68 68.50 100.00 0.00
2025-10-16 66.98 10.00% 4.69% 73.80 65.16 117,838 64.00 66.98 63.98 100.00 0.00
2025-10-15 60.89 10.01% 12.74% 63.10 68.80 58,986 55.35 60.89 54.01 100.00 0.00
2025-10-14 55.35 10.00% 10.70% 41.09 52.98 68,657 50.90 55.35 50.00 100.00 0.00
2025-10-13 50.32 -6.83% 11.33% 8.55 57.72 25,363 54.55 54.55 49.00 23.78 76.22
2025-10-10 54.01 2.00% 3.10% 22.02 42.92 5,830 52.90 54.50 52.86 70.12 29.88
2025-10-09 52.95 -2.43% 6.10% 11.75 65.10 12,788 54.01 55.99 52.77 5.59 94.41
2025-10-08 54.27 -2.30% 9.62% 13.65 40.80 19,017 55.71 57.00 52.00 45.40 54.60
2025-10-07 55.55 -0.91% 5.42% 14.69 67.74 21,900 56.99 58.00 55.02 17.79 82.21
2025-10-06 56.06 -3.33% 8.57% 14.99 43.36 27,869 59.00 60.80 56.00 1.25 98.75
2025-10-03 57.99 -4.31% 9.17% 29.23 68.76 84,130 60.10 60.10 55.05 58.22 41.78
2025-10-02 60.60 1.85% 2.35% 73.77 47.22 9,247 60.50 60.95 59.55 75.00 25.00
2025-10-01 59.50 -1.01% 1.71% 68.40 73.98 23,331 60.00 60.50 59.48 1.96 98.04
2025-09-30 60.11 -0.03% 2.33% 50.41 45.02 25,982 60.97 61.40 60.00 7.86 92.14
2025-09-29 60.13 -1.17% 4.07% 43.09 75.20 22,319 61.00 62.45 60.01 4.92 95.08
2025-09-26 60.84 -0.59% 4.15% 26.34 45.06 60,354 61.20 62.49 60.00 33.73 66.27
2025-09-25 61.20 1.12% 4.70% 35.39 76.62 41,519 61.00 62.98 60.15 37.10 62.90
2025-09-24 60.52 5.22% 8.75% 42.90 45.78 80,172 58.00 62.00 57.01 70.34 29.66
2025-09-23 57.52 0.00% 4.35% 29.93 75.26 87,700 57.99 60.00 57.50 0.80 99.20
2025-09-22 57.52 -4.21% 11.93% 28.25 39.78 43,227 60.50 60.50 54.05 53.80 46.20
2025-09-19 60.05 -2.06% 4.78% 33.06 75.26 132,574 62.50 62.50 59.65 14.04 85.96
2025-09-18 61.31 -9.10% 13.66% 39.53 44.84 187,219 68.00 69.00 60.71 7.24 92.76
2025-09-17 67.45 2.68% 6.54% 58.32 77.78 164,788 70.00 70.00 65.70 40.70 59.30
2025-09-16 65.69 4.29% 5.08% 54.51 57.12 42,040 63.00 66.20 63.00 84.06 15.94
2025-09-15 62.99 -0.80% 2.40% 27.92 74.26 5,926 64.00 64.00 62.50 32.67 67.33
2025-09-12 63.50 -1.38% 3.00% 40.76 51.72 18,336 64.11 64.89 63.00 26.46 73.54
2025-09-11 64.39 -0.36% 5.47% 47.08 75.28 57,610 64.62 67.50 64.00 11.14 88.86
2025-09-10 64.62 0.97% 3.17% 70.20 53.50 51,729 64.99 65.00 63.00 81.00 19.00
2025-09-09 64.00 -3.03% 5.99% 69.86 75.74 49,867 65.74 66.89 63.11 23.54 76.46
2025-09-08 66.00 1.59% 3.89% 90.62 52.26 74,624 65.00 67.01 64.50 59.76 40.24
2025-09-05 64.97 -0.96% 4.76% 86.62 79.74 92,528 64.01 66.00 63.00 65.67 34.33
2025-09-04 65.60 1.44% 6.42% 95.61 50.20 30,532 64.90 66.00 62.02 89.95 10.05
2025-09-03 64.67 -0.06% 7.66% 91.11 81.00 92,917 68.00 68.90 64.00 13.67 86.33
2025-09-02 64.71 6.08% 11.08% 68.54 48.34 113,044 60.80 66.88 60.21 67.47 32.53
2025-09-01 61.00 0.86% 3.37% 23.19 81.08 22,526 61.00 61.00 59.01 100.00 0.00
2025-08-29 60.48 0.47% 7.53% 17.96 40.92 17,909 60.20 61.29 57.00 81.12 18.88
2025-08-28 60.20 -0.28% 3.28% 7.33 80.04 9,659 60.21 62.00 60.03 8.63 91.37
2025-08-27 60.37 -0.07% 3.33% 5.63 40.36 7,476 62.00 62.00 60.00 18.50 81.50
2025-08-26 60.41 -0.31% 4.64% 18.20 80.38 8,365 62.94 62.94 60.15 9.32 90.68
2025-08-25 60.60 -2.68% 4.91% 34.87 40.44 25,982 63.00 63.00 60.05 18.64 81.36
2025-08-22 62.27 -0.92% 3.19% 42.83 80.76 15,342 64.00 64.00 62.02 12.63 87.37
2025-08-21 62.85 0.48% 4.49% 44.77 43.78 27,404 63.00 63.95 61.20 60.00 40.00
2025-08-20 62.55 -1.79% 4.86% 46.90 81.92 14,996 63.99 65.00 61.99 18.60 81.40
2025-08-19 63.69 -2.17% 3.32% 76.88 43.18 15,547 64.01 65.09 63.00 33.02 66.98
2025-08-18 65.10 1.26% 3.02% 61.20 84.20 49,087 65.70 66.50 64.55 28.21 71.79
2025-08-15 64.29 2.32% 8.75% 49.21 46.00 86,224 63.00 67.00 61.61 49.72 50.28
2025-08-13 62.83 -0.48% 3.03% 28.72 82.58 38,182 62.80 63.88 62.00 44.15 55.85
2025-08-12 63.13 -0.50% 6.44% 28.18 43.08 47,135 65.99 65.99 62.00 28.32 71.68
2025-08-11 63.45 0.84% 11.83% 27.15 83.18 225,249 63.10 67.10 60.00 48.59 51.41
2025-08-08 62.92 6.70% 15.63% 46.39 43.72 228,888 59.00 64.87 56.10 77.77 22.23
2025-08-07 58.97 -5.84% 10.16% 25.16 82.12 125,677 62.90 62.90 57.10 32.24 67.76
2025-08-06 62.63 -2.87% 7.61% 23.31 35.82 191,870 64.99 67.00 62.26 7.81 92.19
2025-08-05 64.48 -7.18% 9.73% 18.74 89.44 195,859 69.47 70.50 64.25 3.68 96.32
2025-08-04 69.47 -0.86% 11.96% 16.54 39.52 179,503 73.38 73.39 65.55 50.00 50.00
2025-08-01 70.07 -1.30% 14.54% 31.98 99.42 319,578 69.98 77.89 68.00 20.93 79.07
2025-07-31 70.99 9.99% 17.34% 42.50 40.72 312,234 61.50 70.99 60.50 100.00 0.00
2025-07-30 64.54 -10.00% 10.02% 43.26 101.26 269,400 71.01 71.01 64.54 0.00 100.00
2025-07-29 71.71 -7.35% 20.59% 55.87 27.82 751,636 69.66 84.00 69.66 14.30 85.70
2025-07-28 77.40 -10.00% 0.00% 66.55 115.60 28,551 77.40 77.40 77.40 0.00 100.00
2025-07-25 86.00 -10.00% 14.99% 81.29 39.20 414,028 96.00 98.89 86.00 0.00 100.00
2025-07-24 95.56 9.85% 6.32% 100.00 132.80 649,370 91.89 95.69 90.00 97.72 2.28
2025-07-23 86.99 10.00% 8.60% 100.00 58.32 694,132 84.24 86.99 80.10 100.00 0.00
2025-07-22 79.08 9.97% 13.00% 100.00 115.66 852,098 76.00 79.10 70.00 99.78 0.22
2025-07-21 71.91 10.00% 17.79% 88.28 42.50 362,896 67.68 71.91 61.05 100.00 0.00
2025-07-18 65.37 9.99% 0.00% 85.63 101.32 15,761 65.37 65.37 65.37 0.00 100.00
2025-07-17 59.43 9.99% 6.68% 81.52 29.42 279,080 59.43 59.43 55.71 100.00 0.00
2025-07-16 54.03 10.00% 0.00% 71.30 89.44 80,503 54.03 54.03 54.03 0.00 100.00
2025-07-15 49.12 10.01% 9.16% 61.19 18.62 50,424 48.50 49.12 45.00 100.00 0.00
2025-07-14 44.65 10.00% 8.90% 33.14 79.62 49,016 41.00 44.65 41.00 100.00 0.00
2025-07-11 40.59 -9.30% 11.69% 25.61 9.68 110,045 43.25 44.99 40.28 6.58 93.42
2025-07-10 44.75 0.00% 5.56% 44.64 71.50 41 47.50 47.50 45.00 0.00 100.00
2025-07-09 44.75 -0.25% 6.49% 42.43 18.00 3,006 44.86 47.40 44.51 8.32 91.68
2025-07-08 44.86 -2.48% 9.34% 33.61 71.50 5,195 43.04 47.06 43.04 45.27 54.73
2025-07-07 46.00 0.00% 3.91% 34.28 18.22 6,677 47.80 47.80 46.00 0.00 100.00
2025-07-04 46.00 -5.70% 6.67% 46.57 73.78 4,096 45.04 48.00 45.00 33.33 66.67
2025-07-03 48.78 6.14% 6.07% 73.68 18.22 3,015 48.79 48.79 46.00 99.64 0.36
2025-07-02 45.96 0.94% 6.33% 75.64 79.34 5,364 47.00 47.00 44.20 62.86 37.14
2025-07-01 45.53 -0.83% 10.23% 59.77 12.58 12,765 44.00 48.50 44.00 34.00 66.00
2025-06-30 45.91 -4.41% 17.24% 49.66 78.48 3,074 50.00 51.00 43.50 32.14 67.86
2025-06-27 48.03 -1.94% 8.33% 58.77 13.34 6,122 52.00 52.00 48.00 0.75 99.25
2025-06-26 48.98 4.66% 6.75% 55.91 82.72 10,328 46.81 49.97 46.81 68.67 31.33
2025-06-25 46.80 9.94% 4.65% 50.84 15.24 16,186 44.75 46.83 44.75 98.56 1.44
2025-06-24 42.57 10.00% 3.78% 48.34 78.36 7,241 41.02 42.57 41.02 100.00 0.00
2025-06-23 38.70 -8.23% 11.11% 27.96 6.78 7,565 43.00 43.00 38.70 0.00 100.00
2025-06-20 42.17 -8.43% 13.80% 40.73 70.62 1,043 46.96 47.25 41.52 11.31 88.69
2025-06-19 46.05 3.48% 5.70% 49.76 13.72 4,332 48.62 48.62 46.00 1.92 98.08
2025-06-18 44.50 -4.26% 8.84% 41.18 78.38 19,520 46.68 47.89 44.00 12.85 87.15
2025-06-17 46.48 0.00% 1.13% 44.99 10.62 32 48.44 48.44 47.90 0.00 100.00
2025-06-16 46.48 7.67% 5.68% 44.06 82.34 2,967 44.00 46.50 44.00 99.19 0.81
2025-06-13 43.17 -6.88% 17.53% 11.89 10.62 13,034 42.50 49.95 42.50 8.99 91.01
2025-06-12 46.36 3.02% 5.91% 13.77 75.72 7,596 47.00 48.20 45.51 31.60 68.40
2025-06-11 45.00 -2.41% 0.85% 36.37 17.00 4,131 44.64 45.00 44.62 100.00 0.00
2025-06-10 46.11 -0.84% 5.45% 55.63 73.00 2,955 46.50 48.00 45.52 23.79 76.21
2025-06-05 46.50 -2.15% 3.20% 60.78 19.22 8,961 47.00 47.99 46.50 0.00 100.00
2025-06-04 47.52 -0.46% 3.39% 66.85 73.78 10,615 46.90 48.49 46.90 38.99 61.01
2025-06-03 47.74 -8.00% 12.42% 67.67 21.26 94,881 47.09 52.50 46.70 17.93 82.07
2025-06-02 51.89 -3.05% 22.01% 87.81 74.22 82,442 58.80 58.87 48.25 34.28 65.72
2025-05-30 53.52 10.01% 5.88% 99.59 29.56 179,898 53.52 53.52 50.55 100.00 0.00
2025-05-29 48.65 9.99% 9.99% 99.31 77.48 30,267 44.23 48.65 44.23 100.00 0.00
2025-05-27 44.23 3.73% 17.10% 89.49 19.82 35,341 42.01 46.90 40.05 61.02 38.98
2025-05-26 42.64 2.95% 11.12% 88.09 68.64 76,982 43.17 45.56 41.00 35.96 64.04
2025-05-23 41.42 0.00% 10.50% 78.71 16.64 2 38.01 42.00 38.01 100.00 0.00
2025-05-22 41.42 -0.12% 1.15% 43.57 66.20 1,373 41.47 41.47 41.00 89.37 10.63
2025-05-21 41.47 0.00% 0.00% 44.04 16.64 201 38.01 38.01 38.01 100.00 0.00
2025-05-20 41.47 0.00% 2.14% 76.41 66.30 116 41.47 41.47 40.60 100.00 0.00
2025-05-19 41.47 -0.67% 11.76% 76.41 16.64 1,263 37.58 42.00 37.58 88.04 11.96